Ashland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.76	64.63	62.29	63.94	63.94	-0.76%	5,778,714
Jun 25, 2026	63.76	65.24	63.65	64.43	64.43	1.56%	551,750
Jun 24, 2026	64.25	64.47	62.50	63.44	63.44	-0.78%	851,202
Jun 23, 2026	66.01	66.66	63.89	63.94	63.94	-5.54%	831,868
Jun 22, 2026	67.48	68.26	67.30	67.69	67.69	-0.34%	674,783
Jun 18, 2026	65.00	67.97	65.00	67.92	67.92	5.53%	1,166,629
Jun 17, 2026	64.89	65.80	64.25	64.36	64.36	-0.31%	543,898
Jun 16, 2026	65.38	66.36	64.47	64.56	64.56	-1.34%	560,901
Jun 15, 2026	66.18	66.18	65.12	65.44	65.44	0.71%	1,110,978
Jun 12, 2026	66.19	66.19	64.88	64.98	64.98	-0.84%	1,006,332
Jun 11, 2026	65.90	66.43	63.69	65.53	65.53	1.02%	1,810,247
Jun 10, 2026	63.99	67.20	63.55	64.87	64.87	3.79%	1,413,938
Jun 9, 2026	58.47	63.12	57.28	62.50	62.50	8.77%	2,554,635
Jun 8, 2026	56.01	57.83	54.98	57.46	57.46	2.24%	763,914
Jun 5, 2026	56.43	56.89	55.54	56.20	56.20	-1.52%	899,880
Jun 4, 2026	57.40	58.18	56.40	57.07	57.07	0.12%	842,614
Jun 3, 2026	57.57	57.98	56.30	57.00	57.00	-1.01%	853,182
Jun 2, 2026	58.04	58.67	57.51	57.58	57.58	-0.74%	759,889
Jun 1, 2026	56.78	58.03	55.97	58.01	58.01	0.92%	769,816
May 29, 2026	57.16	58.89	56.62	57.90	57.48	1.01%	1,415,416
May 28, 2026	56.82	57.88	56.38	57.32	56.90	0.02%	677,411
May 27, 2026	58.55	59.04	56.72	57.31	56.89	-0.95%	882,168
May 26, 2026	58.04	58.61	57.27	57.86	57.44	1.14%	729,163
May 22, 2026	56.85	57.64	56.12	57.21	56.80	1.69%	554,035
May 21, 2026	55.51	56.55	54.58	56.26	55.85	0.48%	675,511
May 20, 2026	54.18	57.56	54.16	55.99	55.58	2.40%	1,070,923
May 19, 2026	56.13	56.59	54.52	54.68	54.28	-3.51%	1,638,943
May 18, 2026	54.64	57.00	54.64	56.67	56.26	3.98%	1,294,392
May 15, 2026	55.48	55.48	54.16	54.50	54.10	-2.94%	1,007,233
May 14, 2026	56.68	57.13	55.95	56.15	55.74	-0.62%	1,415,170
May 13, 2026	56.77	57.82	56.28	56.50	56.09	-0.39%	1,903,483
May 12, 2026	53.88	57.63	53.64	56.72	56.31	4.88%	1,846,578
May 11, 2026	55.22	55.22	54.01	54.08	53.69	-1.69%	851,529
May 8, 2026	54.86	55.64	54.16	55.01	54.61	1.01%	965,432
May 7, 2026	54.86	55.32	54.08	54.46	54.06	-0.24%	1,026,692
May 6, 2026	54.45	55.82	54.30	54.59	54.19	4.46%	1,011,286
May 5, 2026	52.82	52.85	51.52	52.26	51.88	-0.53%	808,505
May 4, 2026	51.34	53.39	50.93	52.54	52.16	1.39%	977,615
May 1, 2026	53.32	53.44	51.23	51.82	51.44	-2.70%	1,190,890
Apr 30, 2026	49.07	53.49	48.63	53.26	52.87	8.36%	1,439,786
Apr 29, 2026	54.80	55.86	48.23	49.15	48.79	-13.77%	2,696,751
Apr 28, 2026	57.94	58.13	56.58	57.00	56.59	-1.21%	938,877
Apr 27, 2026	57.50	58.53	56.41	57.70	57.28	0.52%	676,706
Apr 24, 2026	57.03	57.69	56.47	57.40	56.98	1.04%	487,393
Apr 23, 2026	56.73	57.19	56.06	56.81	56.40	0.09%	364,402
Apr 22, 2026	57.81	57.92	56.34	56.76	56.35	-1.05%	418,981
Apr 21, 2026	58.01	58.63	56.58	57.36	56.94	-1.05%	427,788
Apr 20, 2026	58.07	58.38	57.62	57.97	57.55	-0.94%	566,571
Apr 17, 2026	57.83	59.92	57.83	58.52	58.10	1.83%	644,843
Apr 16, 2026	56.05	57.66	55.55	57.47	57.05	3.23%	630,098
Apr 15, 2026	55.22	55.86	54.33	55.67	55.27	0.58%	552,083
Apr 14, 2026	56.55	56.75	55.04	55.35	54.95	-2.12%	596,289
Apr 13, 2026	56.18	56.64	55.01	56.55	56.14	0.23%	667,721
Apr 10, 2026	56.89	56.97	55.96	56.42	56.01	0.18%	721,053
Apr 9, 2026	55.81	56.70	55.23	56.32	55.91	0.16%	652,486
Apr 8, 2026	56.22	56.55	55.77	56.23	55.82	3.46%	689,260
Apr 7, 2026	53.73	54.41	53.18	54.35	53.96	0.87%	600,967
Apr 6, 2026	54.14	54.63	52.73	53.88	53.49	-0.94%	495,165
Apr 2, 2026	54.55	56.02	54.03	54.39	54.00	-1.89%	412,447
Apr 1, 2026	55.96	56.40	55.34	55.44	55.04	-0.31%	490,190
Mar 31, 2026	53.05	55.69	53.05	55.61	55.21	6.39%	761,385
Mar 30, 2026	53.76	53.80	52.08	52.27	51.89	-1.71%	544,963
Mar 27, 2026	53.39	54.13	52.80	53.18	52.79	-1.88%	604,457
Mar 26, 2026	53.19	54.65	52.90	54.20	53.81	1.10%	771,248
Mar 25, 2026	51.57	53.75	51.15	53.61	53.22	5.51%	815,234
Mar 24, 2026	49.35	51.21	49.30	50.81	50.44	1.78%	426,301
Mar 23, 2026	50.17	51.05	49.90	49.92	49.56	2.27%	835,896
Mar 20, 2026	50.64	50.64	48.19	48.81	48.46	-2.75%	918,613
Mar 19, 2026	49.51	50.66	48.61	50.19	49.83	0.20%	800,495
Mar 18, 2026	51.17	51.51	49.79	50.09	49.73	-2.72%	827,094
Mar 17, 2026	51.24	52.15	51.10	51.49	51.12	1.64%	784,886
Mar 16, 2026	50.33	51.00	50.03	50.66	50.29	1.38%	1,055,361
Mar 13, 2026	51.34	51.58	49.70	49.97	49.61	-1.98%	729,063
Mar 12, 2026	52.23	52.73	50.67	50.98	50.61	-3.02%	944,781
Mar 11, 2026	53.95	54.18	52.28	52.57	52.19	-3.08%	462,191
Mar 10, 2026	54.86	55.54	54.05	54.24	53.85	-1.15%	566,652
Mar 9, 2026	54.45	55.23	53.29	54.87	54.47	-1.05%	605,992
Mar 6, 2026	56.51	57.13	54.50	55.45	55.05	-3.35%	504,640
Mar 5, 2026	59.69	59.91	57.22	57.37	56.95	-4.43%	441,177
Mar 4, 2026	60.11	60.39	59.41	60.03	59.59	0.69%	419,554
Mar 3, 2026	59.17	60.45	58.10	59.62	59.19	-2.50%	439,844
Mar 2, 2026	60.89	61.28	58.73	61.15	60.71	-1.94%	646,811
Feb 27, 2026	61.24	62.46	60.74	62.36	61.91	0.82%	719,747
Feb 26, 2026	62.38	63.14	61.65	62.27	61.41	0.08%	718,730
Feb 25, 2026	64.39	64.39	60.10	62.22	61.36	-2.92%	1,103,678
Feb 24, 2026	63.39	64.90	63.39	64.09	63.20	1.67%	442,579
Feb 23, 2026	63.70	64.32	62.11	63.04	62.17	-2.72%	861,210
Feb 20, 2026	62.77	64.84	62.29	64.80	63.90	2.50%	746,803
Feb 19, 2026	62.90	64.22	62.50	63.22	62.34	-0.27%	909,542
Feb 18, 2026	60.37	63.45	60.37	63.39	62.51	5.25%	975,165
Feb 17, 2026	61.02	61.02	59.09	60.23	59.39	-1.15%	786,188
Feb 13, 2026	60.84	61.77	60.66	60.93	60.08	-0.16%	938,722
Feb 12, 2026	62.79	64.31	60.46	61.03	60.18	-2.24%	710,008
Feb 11, 2026	62.34	63.52	62.21	62.43	61.56	-0.05%	608,045
Feb 10, 2026	62.78	63.23	62.09	62.46	61.59	0.35%	819,529
Feb 9, 2026	64.05	64.42	62.21	62.24	61.38	-2.99%	501,266
Feb 6, 2026	63.49	64.55	63.49	64.16	63.27	1.63%	635,086
Feb 5, 2026	64.17	64.44	62.54	63.13	62.25	-2.23%	563,216
Feb 4, 2026	61.95	65.65	61.92	64.57	63.67	5.71%	1,086,351
Feb 3, 2026	59.56	62.54	57.87	61.08	60.23	-0.78%	1,405,458