Tempus AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	54.22	57.10	53.37	56.14	56.14	2.31%	8,920,161
Jun 25, 2026	52.59	55.65	52.57	54.87	54.87	5.64%	9,215,361
Jun 24, 2026	48.62	52.56	48.45	51.94	51.94	6.85%	6,867,070
Jun 23, 2026	47.00	49.85	46.68	48.61	48.61	1.59%	4,962,625
Jun 22, 2026	49.75	51.27	47.56	47.85	47.85	-5.88%	5,134,950
Jun 18, 2026	49.85	51.02	48.85	50.84	50.84	4.20%	5,914,783
Jun 17, 2026	49.88	52.66	48.71	48.79	48.79	-3.50%	6,055,918
Jun 16, 2026	51.94	54.23	50.45	50.56	50.56	-3.36%	7,000,484
Jun 15, 2026	49.99	53.25	48.98	52.32	52.32	9.41%	10,237,441
Jun 12, 2026	49.75	49.98	47.12	47.82	47.82	-3.57%	6,122,843
Jun 11, 2026	48.89	49.80	47.18	49.59	49.59	0.22%	6,587,856
Jun 10, 2026	47.74	52.35	47.62	49.48	49.48	1.35%	7,225,824
Jun 9, 2026	48.76	49.48	45.31	48.82	48.82	0.47%	7,351,275
Jun 8, 2026	47.36	48.61	46.18	48.59	48.59	4.65%	4,829,353
Jun 5, 2026	50.82	52.23	45.84	46.43	46.43	-11.16%	8,873,465
Jun 4, 2026	46.90	53.97	46.69	52.26	52.26	10.00%	13,897,312
Jun 3, 2026	48.50	48.65	46.37	47.51	47.51	-4.25%	6,471,086
Jun 2, 2026	51.50	52.00	49.44	49.62	49.62	-6.02%	6,391,029
Jun 1, 2026	49.51	54.75	48.40	52.80	52.80	4.62%	9,746,219
May 29, 2026	53.33	53.41	48.73	50.47	50.47	-1.60%	11,808,057
May 28, 2026	46.92	52.05	46.84	51.29	51.29	8.73%	10,380,962
May 27, 2026	46.66	47.48	45.46	47.17	47.17	1.09%	3,837,975
May 26, 2026	47.08	48.21	46.22	46.66	46.66	1.04%	4,395,771
May 22, 2026	46.67	47.77	45.84	46.18	46.18	-0.67%	4,302,519
May 21, 2026	45.32	46.55	44.59	46.49	46.49	1.33%	3,833,806
May 20, 2026	45.07	45.93	44.30	45.88	45.88	0.77%	4,379,430
May 19, 2026	43.19	45.98	42.62	45.53	45.53	4.38%	5,851,065
May 18, 2026	44.10	45.72	43.13	43.62	43.62	-0.71%	5,967,958
May 15, 2026	44.91	45.20	43.69	43.93	43.93	-3.41%	5,731,228
May 14, 2026	45.90	47.77	45.12	45.48	45.48	-0.92%	6,257,100
May 13, 2026	46.45	46.55	45.25	45.90	45.90	-2.24%	5,885,529
May 12, 2026	48.09	48.13	45.73	46.95	46.95	-3.12%	6,410,518
May 11, 2026	49.37	49.50	47.75	48.46	48.46	-2.81%	8,238,991
May 8, 2026	49.35	49.89	46.75	49.86	49.86	0.79%	11,664,414
May 7, 2026	53.31	53.31	48.70	49.47	49.47	-7.53%	10,897,561
May 6, 2026	50.82	53.72	48.50	53.50	53.50	-1.05%	10,686,734
May 5, 2026	56.05	56.41	53.10	54.07	54.07	-3.12%	5,966,684
May 4, 2026	54.45	56.26	54.10	55.81	55.81	1.47%	4,182,698
May 1, 2026	55.19	56.22	53.62	55.00	55.00	-0.87%	4,509,296
Apr 30, 2026	50.56	55.53	50.56	55.48	55.48	10.92%	6,205,503
Apr 29, 2026	51.00	51.23	48.91	50.02	50.02	-2.11%	3,781,199
Apr 28, 2026	51.41	51.91	50.38	51.10	51.10	-3.00%	3,204,887
Apr 27, 2026	51.70	53.60	51.53	52.68	52.68	1.07%	2,727,427
Apr 24, 2026	52.13	52.66	50.52	52.12	52.12	1.32%	3,826,918
Apr 23, 2026	54.35	54.50	50.03	51.44	51.44	-7.33%	5,776,287
Apr 22, 2026	56.46	57.40	54.86	55.51	55.51	0.65%	3,853,014
Apr 21, 2026	56.78	57.87	54.58	55.15	55.15	-2.87%	5,363,695
Apr 20, 2026	54.94	57.93	54.85	56.78	56.78	1.63%	5,827,140
Apr 17, 2026	57.45	57.57	54.88	55.87	55.87	2.66%	6,580,425
Apr 16, 2026	57.97	58.04	52.91	54.42	54.42	-3.53%	8,756,645
Apr 15, 2026	50.35	56.50	50.35	56.41	56.41	13.89%	12,363,260
Apr 14, 2026	47.77	49.61	47.62	49.53	49.53	7.72%	6,546,697
Apr 13, 2026	42.54	46.54	42.54	45.98	45.98	7.08%	5,797,806
Apr 10, 2026	45.30	45.95	42.41	42.94	42.94	-2.76%	6,838,160
Apr 9, 2026	47.01	47.20	44.00	44.16	44.16	-7.03%	5,786,131
Apr 8, 2026	50.17	50.81	46.97	47.50	47.50	1.46%	4,442,000
Apr 7, 2026	46.47	47.16	45.32	46.82	46.82	-1.03%	3,033,182
Apr 6, 2026	47.60	48.46	47.28	47.30	47.30	-0.19%	2,793,564
Apr 2, 2026	44.59	48.10	44.13	47.39	47.39	0.77%	3,833,272
Apr 1, 2026	46.15	47.52	46.00	47.03	47.03	4.00%	5,621,148
Mar 31, 2026	43.35	45.54	43.00	45.22	45.22	6.73%	4,251,832
Mar 30, 2026	42.36	43.17	41.73	42.37	42.37	-0.59%	4,614,280
Mar 27, 2026	44.95	45.07	42.19	42.62	42.62	-6.39%	5,705,974
Mar 26, 2026	46.00	47.71	45.33	45.53	45.53	-2.63%	5,224,894
Mar 25, 2026	49.86	50.75	46.33	46.76	46.76	-4.24%	4,915,383
Mar 24, 2026	48.46	49.37	47.69	48.83	48.83	-0.63%	2,654,142
Mar 23, 2026	47.90	49.98	47.60	49.14	49.14	4.64%	4,779,357
Mar 20, 2026	48.40	49.33	46.13	46.96	46.96	-3.65%	4,583,157
Mar 19, 2026	47.38	49.46	46.76	48.74	48.74	0.10%	4,211,094
Mar 18, 2026	50.15	50.58	48.64	48.69	48.69	-4.23%	4,680,047
Mar 17, 2026	50.93	51.98	50.53	50.84	50.84	-0.08%	3,070,135
Mar 16, 2026	51.44	52.67	49.81	50.88	50.88	1.80%	4,977,428
Mar 13, 2026	50.16	51.45	49.56	49.98	49.98	0.91%	5,008,674
Mar 12, 2026	51.84	51.84	49.32	49.53	49.53	-5.98%	6,065,511
Mar 11, 2026	51.54	53.63	51.38	52.68	52.68	3.50%	4,115,262
Mar 10, 2026	52.38	53.05	50.73	50.90	50.90	-2.71%	4,301,375
Mar 9, 2026	50.89	52.77	49.83	52.32	52.32	0.11%	4,631,038
Mar 6, 2026	51.86	53.50	51.57	52.26	52.26	-1.49%	3,443,495
Mar 5, 2026	50.77	53.40	50.46	53.05	53.05	3.43%	4,848,486
Mar 4, 2026	51.89	52.48	50.32	51.29	51.29	-0.21%	6,000,511
Mar 3, 2026	51.13	52.87	48.75	51.40	51.40	-3.58%	6,982,011
Mar 2, 2026	50.95	53.35	50.62	53.31	53.31	0.11%	5,695,762
Feb 27, 2026	54.23	54.54	52.16	53.25	53.25	-3.90%	4,544,559
Feb 26, 2026	53.19	55.46	51.69	55.41	55.41	3.17%	7,604,734
Feb 25, 2026	57.08	57.74	53.05	53.71	53.71	-7.32%	10,649,271
Feb 24, 2026	56.56	58.76	56.29	57.95	57.95	1.15%	5,636,933
Feb 23, 2026	57.53	58.33	55.85	57.29	57.29	-1.85%	4,062,039
Feb 20, 2026	61.88	62.00	57.68	58.37	58.37	-2.65%	7,902,968
Feb 19, 2026	58.08	60.04	57.38	59.96	59.96	6.77%	8,367,952
Feb 18, 2026	53.93	57.93	53.70	56.16	56.16	6.85%	6,872,636
Feb 17, 2026	52.74	53.50	50.70	52.56	52.56	1.17%	3,169,034
Feb 13, 2026	51.04	52.65	50.43	51.95	51.95	2.30%	3,137,430
Feb 12, 2026	53.92	53.95	49.40	50.78	50.78	-5.28%	5,221,880
Feb 11, 2026	56.00	56.13	52.08	53.61	53.61	-4.06%	4,295,957
Feb 10, 2026	57.98	57.98	55.72	55.88	55.88	-2.17%	3,945,827
Feb 9, 2026	55.47	57.60	53.92	57.12	57.12	4.02%	4,725,482
Feb 6, 2026	53.46	55.55	52.96	54.91	54.91	4.71%	6,498,067
Feb 5, 2026	54.71	55.00	51.20	52.44	52.44	-2.07%	8,732,397
Feb 4, 2026	55.50	55.51	49.88	53.55	53.55	-4.32%	9,625,540
Feb 3, 2026	59.24	59.33	54.40	55.97	55.97	-4.41%	5,736,936