IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.73	48.18	47.39	47.55	47.55	-3.39%	12,084
Apr 27, 2026	49.37	49.37	48.77	49.22	49.22	-0.91%	14,260
Apr 24, 2026	49.88	49.88	49.28	49.67	49.67	1.48%	16,618
Apr 23, 2026	49.30	49.89	48.36	48.95	48.95	-1.66%	27,031
Apr 22, 2026	49.61	49.79	49.25	49.78	49.78	2.12%	25,858
Apr 21, 2026	50.00	50.21	48.66	48.74	48.74	-1.71%	69,947
Apr 20, 2026	48.58	49.59	48.45	49.59	49.59	1.64%	13,555
Apr 17, 2026	48.93	48.97	48.59	48.79	48.79	1.42%	25,817
Apr 16, 2026	48.42	48.42	47.49	48.11	48.11	0.14%	21,445
Apr 15, 2026	47.65	48.06	47.41	48.04	48.04	1.41%	23,411
Apr 14, 2026	46.87	47.47	46.78	47.37	47.37	2.55%	24,355
Apr 13, 2026	44.12	46.19	44.12	46.19	46.19	4.60%	25,126
Apr 10, 2026	43.91	44.57	43.91	44.16	44.16	1.45%	7,062
Apr 9, 2026	43.68	43.82	42.87	43.53	43.53	-0.73%	136,576
Apr 8, 2026	44.53	44.74	43.60	43.85	43.85	3.35%	14,376
Apr 7, 2026	42.18	42.43	41.88	42.43	42.43	-0.31%	10,577
Apr 6, 2026	42.48	42.77	42.48	42.56	42.56	0.31%	16,522
Apr 2, 2026	41.20	42.43	40.74	42.43	42.43	1.00%	16,017
Apr 1, 2026	42.38	42.47	41.95	42.01	42.01	0.31%	13,637
Mar 31, 2026	40.35	41.98	40.35	41.88	41.88	5.57%	35,860
Mar 30, 2026	40.94	40.94	39.31	39.67	39.67	-2.22%	14,950
Mar 27, 2026	41.52	41.60	40.45	40.57	40.57	-3.45%	18,545
Mar 26, 2026	42.95	43.54	41.96	42.02	42.02	-3.25%	16,450
Mar 25, 2026	43.59	44.04	43.37	43.43	43.43	1.69%	95,391
Mar 24, 2026	43.20	43.20	42.50	42.71	42.71	-1.79%	11,246
Mar 23, 2026	43.09	44.07	42.99	43.49	43.49	2.26%	30,972
Mar 20, 2026	43.33	43.33	42.16	42.53	42.53	-2.18%	11,564
Mar 19, 2026	43.09	43.61	42.82	43.48	43.48	-0.89%	15,513
Mar 18, 2026	44.05	44.40	43.87	43.87	43.87	-1.06%	13,612
Mar 17, 2026	44.09	44.76	44.09	44.34	44.34	0.89%	13,011
Mar 16, 2026	43.44	43.96	43.44	43.95	43.95	3.05%	13,087
Mar 13, 2026	42.83	43.38	42.45	42.65	42.65	0.45%	38,268
Mar 12, 2026	43.31	43.48	42.45	42.46	42.43	-3.06%	17,054
Mar 11, 2026	43.44	44.00	43.31	43.80	43.77	1.32%	18,624
Mar 10, 2026	43.53	43.86	42.89	43.23	43.20	-0.35%	10,136
Mar 9, 2026	42.06	43.38	41.84	43.38	43.35	1.62%	19,285
Mar 6, 2026	42.55	43.09	42.45	42.69	42.66	-1.16%	14,473
Mar 5, 2026	43.81	43.94	42.67	43.19	43.16	-0.84%	12,126
Mar 4, 2026	43.28	43.63	42.92	43.56	43.52	1.98%	12,504
Mar 3, 2026	42.46	42.91	41.49	42.71	42.68	-2.31%	24,718
Mar 2, 2026	42.71	43.78	42.71	43.72	43.69	0.44%	42,720
Feb 27, 2026	43.94	43.94	43.13	43.53	43.50	-3.98%	21,954
Feb 26, 2026	45.08	45.38	44.80	45.33	45.30	0.49%	19,366
Feb 25, 2026	44.93	45.24	44.65	45.11	45.08	1.76%	14,999
Feb 24, 2026	43.39	44.41	43.39	44.33	44.30	2.17%	40,208
Feb 23, 2026	43.63	43.76	43.20	43.39	43.36	-1.74%	46,917
Feb 20, 2026	44.36	44.70	43.76	44.16	44.13	-1.21%	15,021
Feb 19, 2026	44.40	44.73	44.24	44.70	44.67	0.27%	14,318
Feb 18, 2026	43.50	44.79	43.50	44.58	44.55	2.98%	18,936
Feb 17, 2026	43.22	43.53	42.41	43.29	43.26	-0.39%	22,091
Feb 13, 2026	43.05	43.89	42.97	43.46	43.43	1.83%	22,190
Feb 12, 2026	44.11	44.11	42.58	42.68	42.65	-2.98%	26,693
Feb 11, 2026	45.30	45.30	43.43	43.99	43.96	-3.32%	34,758
Feb 10, 2026	45.62	46.05	45.49	45.50	45.47	-0.09%	18,903
Feb 9, 2026	44.15	45.58	44.15	45.54	45.51	2.94%	21,892
Feb 6, 2026	42.77	44.24	42.71	44.24	44.21	6.24%	30,366
Feb 5, 2026	42.19	42.56	41.53	41.64	41.61	-2.60%	46,077
Feb 4, 2026	43.81	43.81	42.08	42.75	42.72	-2.44%	59,779
Feb 3, 2026	44.59	44.59	42.75	43.82	43.79	-1.15%	34,253
Feb 2, 2026	44.43	44.79	44.25	44.33	44.30	-0.72%	15,046
Jan 30, 2026	46.02	46.13	44.60	44.65	44.62	-3.19%	46,125
Jan 29, 2026	47.31	47.31	45.68	46.12	46.09	-2.64%	41,366
Jan 28, 2026	48.31	48.62	47.00	47.37	47.34	-0.02%	45,412
Jan 27, 2026	47.60	47.74	47.00	47.38	47.35	-0.19%	19,842
Jan 26, 2026	47.67	48.33	47.42	47.47	47.44	0.40%	19,831
Jan 23, 2026	47.33	47.54	46.64	47.28	47.25	-0.13%	20,170
Jan 22, 2026	47.71	47.96	47.24	47.34	47.31	1.04%	18,656
Jan 21, 2026	47.51	47.51	45.78	46.85	46.82	-0.87%	24,706
Jan 20, 2026	46.86	47.94	46.78	47.26	47.23	-1.83%	48,477
Jan 16, 2026	48.04	48.65	47.61	48.14	48.11	0.88%	35,408
Jan 15, 2026	48.40	48.56	47.66	47.72	47.69	-0.27%	57,241
Jan 14, 2026	48.24	48.42	47.45	47.85	47.82	-1.10%	29,865
Jan 13, 2026	48.56	48.76	48.02	48.38	48.35	-0.08%	70,661
Jan 12, 2026	47.30	48.64	47.14	48.42	48.39	2.02%	46,361
Jan 9, 2026	47.71	47.84	47.25	47.46	47.43	0.12%	30,021
Jan 8, 2026	47.70	47.73	47.18	47.41	47.37	-0.51%	23,662
Jan 7, 2026	47.50	48.03	47.16	47.65	47.62	0.14%	17,133
Jan 6, 2026	47.12	47.58	46.60	47.58	47.55	1.68%	31,894
Jan 5, 2026	47.73	47.82	46.66	46.80	46.76	-0.48%	68,319
Jan 2, 2026	46.25	47.17	46.14	47.02	46.99	3.00%	51,759
Dec 31, 2025	46.20	46.27	45.56	45.65	45.62	-1.23%	39,355
Dec 30, 2025	46.59	46.75	46.22	46.22	46.19	-0.69%	38,229
Dec 29, 2025	46.02	46.74	46.02	46.54	46.51	-0.02%	82,783
Dec 26, 2025	46.91	46.91	46.30	46.55	46.52	-0.73%	29,786
Dec 24, 2025	46.80	46.96	46.60	46.89	46.86	0.09%	18,747
Dec 23, 2025	47.24	47.24	46.45	46.85	46.82	-1.64%	19,833
Dec 22, 2025	47.28	47.86	47.19	47.63	47.60	1.71%	64,670
Dec 19, 2025	45.95	46.98	45.95	46.83	46.80	2.64%	56,606
Dec 18, 2025	46.02	46.40	45.61	45.63	45.59	0.70%	37,547
Dec 17, 2025	46.11	46.43	45.24	45.31	45.28	-1.46%	51,700
Dec 16, 2025	45.49	46.04	45.49	45.98	45.95	0.46%	46,499
Dec 15, 2025	46.67	46.67	45.75	45.77	45.74	-1.85%	59,255
Dec 12, 2025	48.31	48.39	46.55	46.63	46.60	-3.63%	49,026
Dec 11, 2025	47.79	48.50	47.35	48.39	48.36	0.27%	23,094
Dec 10, 2025	48.00	48.55	47.63	48.26	48.23	0.44%	84,083
Dec 9, 2025	47.37	48.24	47.37	48.05	48.02	0.40%	42,551
Dec 8, 2025	47.58	47.90	47.21	47.86	47.82	0.56%	61,981
Dec 5, 2025	47.24	47.87	47.24	47.59	47.56	1.91%	57,383
Dec 4, 2025	46.22	46.73	46.07	46.70	46.67	0.81%	49,146
Dec 3, 2025	45.70	46.39	45.50	46.33	46.29	1.68%	55,573