Ashland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.28	57.28	56.61	56.96	-	-1.28%	771,466
Apr 27, 2026	57.50	58.53	56.41	57.70	57.70	0.52%	676,672
Apr 24, 2026	57.03	57.69	56.47	57.40	57.40	1.04%	440,693
Apr 23, 2026	56.73	57.19	56.06	56.81	56.81	0.09%	364,396
Apr 22, 2026	57.81	57.92	56.34	56.76	56.76	-1.05%	418,979
Apr 21, 2026	58.01	58.63	56.58	57.36	57.36	-1.05%	427,788
Apr 20, 2026	58.07	58.38	57.62	57.97	57.97	-0.94%	559,628
Apr 17, 2026	57.83	59.92	57.83	58.52	58.52	1.83%	644,294
Apr 16, 2026	56.05	57.66	55.55	57.47	57.47	3.23%	630,097
Apr 15, 2026	55.22	55.86	54.33	55.67	55.67	0.58%	552,083
Apr 14, 2026	56.55	56.75	55.04	55.35	55.35	-2.12%	595,197
Apr 13, 2026	56.18	56.64	55.01	56.55	56.55	0.23%	667,721
Apr 10, 2026	56.89	56.97	55.96	56.42	56.42	0.18%	721,050
Apr 9, 2026	55.81	56.70	55.23	56.32	56.32	0.16%	652,486
Apr 8, 2026	56.22	56.55	55.77	56.23	56.23	3.46%	689,259
Apr 7, 2026	53.73	54.41	53.18	54.35	54.35	0.87%	600,260
Apr 6, 2026	54.14	54.63	52.73	53.88	53.88	-0.94%	495,162
Apr 2, 2026	54.55	56.02	54.03	54.39	54.39	-1.89%	412,447
Apr 1, 2026	55.96	56.40	55.34	55.44	55.44	-0.31%	490,190
Mar 31, 2026	53.05	55.69	53.05	55.61	55.61	6.39%	761,385
Mar 30, 2026	53.76	53.80	52.08	52.27	52.27	-1.71%	544,244
Mar 27, 2026	53.39	54.13	52.80	53.18	53.18	-1.88%	600,787
Mar 26, 2026	53.19	54.65	52.90	54.20	54.20	1.10%	771,248
Mar 25, 2026	51.57	53.75	51.15	53.61	53.61	5.51%	815,224
Mar 24, 2026	49.35	51.21	49.30	50.81	50.81	1.78%	426,222
Mar 23, 2026	50.17	51.05	49.90	49.92	49.92	2.27%	835,896
Mar 20, 2026	50.64	50.64	48.19	48.81	48.81	-2.75%	894,254
Mar 19, 2026	49.51	50.66	48.61	50.19	50.19	0.20%	798,465
Mar 18, 2026	51.17	51.51	49.79	50.09	50.09	-2.72%	827,094
Mar 17, 2026	51.24	52.15	51.10	51.49	51.49	1.64%	784,730
Mar 16, 2026	50.33	51.00	50.03	50.66	50.66	1.38%	1,055,361
Mar 13, 2026	51.34	51.58	49.70	49.97	49.97	-1.98%	728,939
Mar 12, 2026	52.23	52.73	50.67	50.98	50.98	-3.02%	944,672
Mar 11, 2026	53.95	54.18	52.28	52.57	52.57	-3.08%	462,141
Mar 10, 2026	54.86	55.54	54.05	54.24	54.24	-1.15%	566,652
Mar 9, 2026	54.45	55.23	53.29	54.87	54.87	-1.05%	605,479
Mar 6, 2026	56.51	57.13	54.50	55.45	55.45	-3.35%	504,638
Mar 5, 2026	59.69	59.91	57.22	57.37	57.37	-4.43%	441,177
Mar 4, 2026	60.11	60.39	59.41	60.03	60.03	0.69%	415,835
Mar 3, 2026	59.17	60.45	58.10	59.62	59.62	-2.50%	439,842
Mar 2, 2026	60.89	61.28	58.73	61.15	61.15	-1.94%	646,772
Feb 27, 2026	61.24	62.46	60.74	62.36	62.36	0.14%	712,553
Feb 26, 2026	62.38	63.14	61.65	62.27	61.86	0.08%	718,640
Feb 25, 2026	64.39	64.39	60.10	62.22	61.81	-2.92%	1,103,678
Feb 24, 2026	63.39	64.90	63.39	64.09	63.66	1.67%	442,579
Feb 23, 2026	63.70	64.32	62.11	63.04	62.62	-2.72%	861,210
Feb 20, 2026	62.77	64.84	62.29	64.80	64.37	2.50%	746,803
Feb 19, 2026	62.90	64.22	62.50	63.22	62.80	-0.27%	909,542
Feb 18, 2026	60.37	63.45	60.37	63.39	62.97	5.25%	975,165
Feb 17, 2026	61.02	61.02	59.09	60.23	59.83	-1.15%	786,188
Feb 13, 2026	60.84	61.77	60.66	60.93	60.52	-0.16%	938,722
Feb 12, 2026	62.79	64.31	60.46	61.03	60.62	-2.24%	710,008
Feb 11, 2026	62.34	63.52	62.21	62.43	62.01	-0.05%	608,045
Feb 10, 2026	62.78	63.23	62.09	62.46	62.04	0.35%	819,529
Feb 9, 2026	64.05	64.42	62.21	62.24	61.83	-2.99%	501,266
Feb 6, 2026	63.49	64.55	63.49	64.16	63.73	1.63%	635,086
Feb 5, 2026	64.17	64.44	62.54	63.13	62.71	-2.23%	563,216
Feb 4, 2026	61.95	65.65	61.92	64.57	64.14	5.71%	1,086,351
Feb 3, 2026	59.56	62.54	57.87	61.08	60.67	-0.78%	1,405,458
Feb 2, 2026	60.92	61.85	59.87	61.56	61.15	0.65%	867,076
Jan 30, 2026	61.55	62.03	59.85	61.16	60.75	-0.92%	565,085
Jan 29, 2026	62.47	62.47	60.28	61.73	61.32	-0.63%	530,079
Jan 28, 2026	62.61	62.67	61.48	62.12	61.71	-0.29%	436,604
Jan 27, 2026	62.48	62.80	61.96	62.30	61.88	-0.26%	435,440
Jan 26, 2026	63.41	63.41	62.31	62.46	62.04	-1.36%	428,806
Jan 23, 2026	63.71	63.75	62.32	63.32	62.90	0.36%	479,201
Jan 22, 2026	63.31	64.09	62.89	63.09	62.67	0.29%	476,258
Jan 21, 2026	61.84	63.24	61.21	62.91	62.49	2.74%	391,632
Jan 20, 2026	62.18	62.41	60.09	61.23	60.82	-2.64%	595,085
Jan 16, 2026	63.60	64.03	62.71	62.89	62.47	-1.99%	544,820
Jan 15, 2026	64.74	64.88	63.76	64.17	63.74	-0.60%	575,842
Jan 14, 2026	64.12	64.75	63.73	64.56	64.13	0.70%	1,306,742
Jan 13, 2026	64.68	65.19	63.61	64.11	63.68	-0.37%	691,916
Jan 12, 2026	62.31	64.59	61.87	64.35	63.92	3.22%	764,808
Jan 9, 2026	60.35	62.43	60.03	62.34	61.92	4.06%	729,147
Jan 8, 2026	58.54	60.30	57.76	59.91	59.51	0.77%	849,220
Jan 7, 2026	61.24	61.98	59.41	59.45	59.05	-2.92%	457,066
Jan 6, 2026	59.78	61.74	59.71	61.24	60.83	1.91%	630,883
Jan 5, 2026	59.51	61.05	59.51	60.09	59.69	0.40%	512,783
Jan 2, 2026	59.19	60.00	58.16	59.85	59.45	2.01%	445,310
Dec 31, 2025	58.72	59.30	58.56	58.67	58.28	-0.81%	469,145
Dec 30, 2025	59.35	59.59	58.81	59.15	58.76	-0.44%	306,744
Dec 29, 2025	59.48	59.72	58.87	59.41	59.01	-0.49%	667,167
Dec 26, 2025	59.35	59.78	58.91	59.70	59.30	0.52%	264,509
Dec 24, 2025	59.34	59.44	58.78	59.39	58.99	0.54%	181,719
Dec 23, 2025	59.71	59.71	58.66	59.07	58.68	-0.69%	470,789
Dec 22, 2025	59.54	60.04	59.21	59.48	59.08	0.03%	662,232
Dec 19, 2025	59.10	59.85	58.27	59.46	59.06	0.32%	758,199
Dec 18, 2025	59.77	60.86	58.74	59.27	58.87	-0.84%	1,002,522
Dec 17, 2025	58.16	60.27	57.85	59.77	59.37	1.91%	1,515,622
Dec 16, 2025	59.68	59.71	58.28	58.65	58.26	-1.97%	1,187,261
Dec 15, 2025	61.06	61.06	59.28	59.83	59.43	1.15%	1,214,111
Dec 12, 2025	61.11	61.17	58.84	59.15	58.76	-2.42%	885,656
Dec 11, 2025	59.94	61.66	59.84	60.62	60.22	1.30%	1,639,432
Dec 10, 2025	57.69	60.10	57.45	59.84	59.44	3.89%	916,383
Dec 9, 2025	57.22	58.48	57.22	57.60	57.22	0.17%	697,024
Dec 8, 2025	58.51	58.68	57.48	57.50	57.12	-1.86%	1,135,662
Dec 5, 2025	58.15	59.40	57.92	58.59	58.20	0.51%	948,208
Dec 4, 2025	58.25	58.54	57.17	58.29	57.90	0.02%	987,253
Dec 3, 2025	57.15	59.11	57.15	58.28	57.89	1.37%	1,300,098