3onedata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.46	37.64	36.00	36.56	36.56	-0.60%	3,128,110
Apr 28, 2026	37.66	38.29	36.57	36.78	36.78	-3.46%	3,929,197
Apr 27, 2026	39.99	39.99	36.40	38.10	38.10	-4.27%	6,165,881
Apr 24, 2026	39.54	40.00	38.42	39.80	39.80	0.66%	3,369,969
Apr 23, 2026	40.00	41.36	38.83	39.54	39.54	-2.13%	3,538,347
Apr 22, 2026	40.52	40.85	39.38	40.40	40.40	-0.74%	3,637,417
Apr 21, 2026	41.18	42.69	40.40	40.70	40.70	-2.05%	3,500,515
Apr 20, 2026	42.00	43.18	40.18	41.55	41.55	-0.95%	5,823,359
Apr 17, 2026	40.42	42.35	39.21	41.95	41.95	1.80%	7,701,797
Apr 16, 2026	38.56	42.50	37.40	41.21	41.21	4.67%	10,042,656
Apr 15, 2026	35.10	41.95	35.10	39.37	39.37	12.61%	11,375,369
Apr 14, 2026	35.05	35.77	34.40	34.96	34.96	0.03%	3,469,572
Apr 13, 2026	35.25	35.48	34.33	34.95	34.95	-0.85%	3,013,339
Apr 10, 2026	36.28	36.37	35.00	35.25	35.25	-2.84%	4,051,804
Apr 9, 2026	36.96	37.66	35.60	36.28	36.28	-2.81%	5,050,686
Apr 8, 2026	38.65	38.95	35.81	37.33	37.33	-1.48%	7,120,472
Apr 7, 2026	36.85	40.10	36.20	37.89	37.89	4.67%	8,745,158
Apr 3, 2026	36.00	38.47	34.44	36.20	36.20	-0.66%	6,608,502
Apr 2, 2026	32.04	36.95	31.85	36.44	36.44	13.13%	6,864,371
Apr 1, 2026	32.15	32.85	31.62	32.21	32.21	1.54%	2,385,817
Mar 31, 2026	31.23	32.98	29.89	31.72	31.72	3.59%	3,533,674
Mar 30, 2026	28.60	31.13	28.60	30.62	30.62	4.83%	2,201,640
Mar 27, 2026	28.85	29.63	28.52	29.21	29.21	0.69%	1,365,874
Mar 26, 2026	30.00	30.29	28.85	29.01	29.01	-3.72%	1,943,506
Mar 25, 2026	29.05	30.98	29.05	30.13	30.13	5.20%	3,591,674
Mar 24, 2026	28.46	28.95	27.33	28.64	28.64	5.64%	3,197,868
Mar 23, 2026	29.56	29.57	26.86	27.11	27.11	-9.33%	3,004,053
Mar 20, 2026	31.67	32.29	29.90	29.90	29.90	-4.17%	1,323,308
Mar 19, 2026	31.80	31.88	31.07	31.20	31.20	-2.77%	914,057
Mar 18, 2026	30.87	32.09	30.80	32.09	32.09	3.85%	1,216,339
Mar 17, 2026	32.40	32.50	30.82	30.90	30.90	-4.16%	1,368,382
Mar 16, 2026	33.24	33.24	31.70	32.24	32.24	-1.04%	1,401,177
Mar 13, 2026	32.90	33.63	32.58	32.58	32.58	-1.99%	1,292,604
Mar 12, 2026	33.68	34.50	33.03	33.24	33.24	-1.16%	1,743,499
Mar 11, 2026	33.70	35.38	33.51	33.63	33.63	0.15%	2,628,034
Mar 10, 2026	32.48	34.10	32.48	33.58	33.58	4.22%	1,934,404
Mar 9, 2026	31.91	32.83	31.40	32.22	32.22	-0.83%	2,243,185
Mar 6, 2026	32.24	32.75	31.80	32.49	32.49	0.93%	1,113,458
Mar 5, 2026	32.10	32.86	32.00	32.19	32.19	2.29%	1,197,656
Mar 4, 2026	31.06	31.84	30.85	31.47	31.47	0.22%	1,292,569
Mar 3, 2026	33.26	33.59	31.21	31.40	31.40	-5.34%	2,615,994
Mar 2, 2026	33.26	34.67	32.89	33.17	33.17	-2.58%	2,085,445
Feb 27, 2026	33.97	34.37	33.41	34.05	34.05	-1.02%	1,995,546
Feb 26, 2026	33.25	34.45	33.10	34.40	34.40	3.30%	1,783,957
Feb 25, 2026	33.18	33.82	32.70	33.30	33.30	0.36%	1,682,821
Feb 24, 2026	32.60	34.06	32.30	33.18	33.18	2.41%	2,742,385
Feb 13, 2026	32.36	32.88	32.02	32.40	32.40	0.37%	1,219,841
Feb 12, 2026	32.00	32.88	31.48	32.28	32.28	2.12%	1,346,861
Feb 11, 2026	31.93	32.14	31.43	31.61	31.61	-0.66%	1,008,401
Feb 10, 2026	32.66	32.66	31.62	31.82	31.82	-2.09%	1,381,554
Feb 9, 2026	31.95	32.97	31.35	32.50	32.50	3.83%	1,979,627
Feb 6, 2026	30.83	31.84	30.66	31.30	31.30	1.36%	1,274,097
Feb 5, 2026	31.47	31.64	30.76	30.88	30.88	-2.03%	1,583,919
Feb 4, 2026	30.87	32.54	30.87	31.52	31.52	-1.99%	1,735,406
Feb 3, 2026	31.65	32.59	31.65	32.16	32.16	3.08%	1,422,893
Feb 2, 2026	31.50	32.89	31.20	31.20	31.20	-2.62%	1,957,416
Jan 30, 2026	31.32	32.29	31.13	32.04	32.04	1.91%	1,696,892
Jan 29, 2026	32.39	33.17	31.38	31.44	31.44	-2.93%	2,003,194
Jan 28, 2026	33.22	33.41	32.15	32.39	32.39	-2.56%	1,772,297
Jan 27, 2026	32.94	33.60	32.00	33.24	33.24	-0.39%	2,095,749
Jan 26, 2026	32.85	34.34	32.31	33.37	33.37	1.68%	2,678,996
Jan 23, 2026	31.85	33.20	31.85	32.82	32.82	3.05%	2,151,871
Jan 22, 2026	32.15	32.66	31.75	31.85	31.85	-0.93%	1,634,272
Jan 21, 2026	31.26	32.49	31.20	32.15	32.15	2.13%	2,018,028
Jan 20, 2026	32.44	32.90	31.20	31.48	31.48	-2.96%	2,178,954
Jan 19, 2026	33.00	33.87	32.30	32.44	32.44	-4.48%	2,609,794
Jan 16, 2026	34.07	34.93	32.75	33.96	33.96	-0.96%	3,091,271
Jan 15, 2026	35.00	35.70	33.85	34.29	34.29	-6.41%	4,690,803
Jan 14, 2026	35.09	37.77	34.65	36.64	36.64	8.43%	7,671,099
Jan 13, 2026	33.80	34.68	32.06	33.79	33.79	2.52%	5,380,691
Jan 12, 2026	31.99	33.33	31.42	32.96	32.96	3.10%	5,750,627
Jan 9, 2026	32.40	32.82	31.00	31.97	31.97	-1.87%	6,124,359
Jan 8, 2026	31.81	33.80	31.35	32.58	32.58	7.88%	7,497,278
Jan 7, 2026	28.38	30.68	27.89	30.20	30.20	6.71%	4,257,862
Jan 6, 2026	28.00	29.32	27.67	28.30	28.30	2.31%	2,889,367
Jan 5, 2026	26.95	27.94	26.73	27.66	27.66	3.75%	1,807,456
Dec 31, 2025	26.83	27.17	26.48	26.66	26.66	-0.60%	1,051,013
Dec 30, 2025	27.27	27.38	26.82	26.82	26.82	-1.18%	963,087
Dec 29, 2025	27.85	27.85	26.99	27.14	27.14	-1.63%	1,544,706
Dec 26, 2025	28.03	28.03	27.40	27.59	27.59	-0.58%	1,225,178
Dec 25, 2025	27.31	27.95	27.30	27.75	27.75	0.80%	1,337,841
Dec 24, 2025	27.10	27.69	27.00	27.53	27.53	1.10%	1,254,363
Dec 23, 2025	27.06	27.50	26.94	27.23	27.23	-0.22%	1,283,263
Dec 22, 2025	26.76	27.49	26.71	27.29	27.29	2.48%	1,513,250
Dec 19, 2025	26.61	27.08	26.61	26.63	26.63	0.08%	1,011,224
Dec 18, 2025	26.20	26.94	26.00	26.61	26.61	1.26%	1,174,478
Dec 17, 2025	26.35	26.82	25.56	26.28	26.28	-0.08%	1,460,457
Dec 16, 2025	26.90	26.96	26.27	26.30	26.30	-2.23%	1,457,485
Dec 15, 2025	27.14	27.35	26.71	26.90	26.90	-0.88%	1,321,429
Dec 12, 2025	27.84	27.84	27.00	27.14	27.14	-2.02%	1,645,192
Dec 11, 2025	28.08	28.08	27.41	27.70	27.70	-0.79%	1,616,096
Dec 10, 2025	27.81	28.36	27.37	27.92	27.92	0.07%	2,423,989
Dec 9, 2025	26.99	28.85	26.99	27.90	27.90	2.80%	3,202,633
Dec 8, 2025	26.17	27.23	26.04	27.14	27.14	3.71%	1,534,059
Dec 5, 2025	25.95	26.24	25.44	26.17	26.17	0.85%	1,353,483
Dec 4, 2025	26.15	26.39	25.83	25.95	25.95	-0.76%	1,196,903
Dec 3, 2025	27.12	27.12	25.91	26.15	26.15	-2.79%	1,389,015
Dec 2, 2025	27.52	27.54	26.88	26.90	26.90	-2.25%	1,298,227
Dec 1, 2025	27.37	27.77	27.21	27.52	27.52	0.73%	1,590,071
Nov 28, 2025	27.08	27.36	26.86	27.32	27.32	0.92%	1,199,600