IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	35.95	36.11	35.69	35.94	35.94	0.81%	10,621
Apr 16, 2025	35.63	36.10	35.18	35.65	35.65	-1.66%	4,789
Apr 15, 2025	36.17	36.40	36.04	36.25	36.25	0.33%	12,161
Apr 14, 2025	36.55	36.61	35.65	36.13	36.13	1.20%	12,815
Apr 11, 2025	35.03	35.71	34.62	35.70	35.70	1.68%	16,427
Apr 10, 2025	35.55	35.86	34.01	35.11	35.11	-4.64%	26,798
Apr 9, 2025	32.36	36.98	32.25	36.82	36.82	12.94%	98,888
Apr 8, 2025	34.91	34.98	32.13	32.60	32.60	-2.04%	109,234
Apr 7, 2025	31.63	34.76	31.20	33.28	33.28	0.12%	82,555
Apr 4, 2025	34.45	34.50	32.46	33.24	33.24	-7.46%	72,923
Apr 3, 2025	36.40	36.59	35.77	35.92	35.92	-6.80%	37,107
Apr 2, 2025	37.14	38.79	37.01	38.54	38.54	1.90%	25,386
Apr 1, 2025	37.46	37.89	36.97	37.82	37.82	0.72%	7,458
Mar 31, 2025	36.76	37.60	36.41	37.55	37.55	-0.32%	18,568
Mar 28, 2025	38.28	38.36	37.41	37.67	37.67	-2.46%	72,041
Mar 27, 2025	39.04	39.09	38.59	38.62	38.62	-1.63%	12,128
Mar 26, 2025	40.37	40.48	39.08	39.26	39.26	-3.18%	8,098
Mar 25, 2025	40.75	40.80	40.42	40.55	40.55	0.17%	22,049
Mar 24, 2025	39.83	40.51	39.79	40.48	40.48	3.61%	15,204
Mar 21, 2025	38.54	39.10	38.39	39.07	39.07	-0.05%	10,360
Mar 20, 2025	38.89	39.54	38.89	39.09	39.09	-0.20%	17,868
Mar 19, 2025	38.73	39.51	38.73	39.17	39.17	1.23%	10,577
Mar 18, 2025	39.40	39.40	38.65	38.70	38.70	-2.38%	28,716
Mar 17, 2025	38.94	39.93	38.94	39.64	39.64	1.82%	23,788
Mar 14, 2025	38.16	38.97	38.16	38.93	38.93	3.68%	86,424
Mar 13, 2025	38.51	38.51	37.29	37.55	37.48	-2.62%	9,959
Mar 12, 2025	38.92	39.11	38.02	38.56	38.49	1.21%	39,218
Mar 11, 2025	37.54	38.47	37.47	38.10	38.03	1.44%	18,816
Mar 10, 2025	38.35	38.48	37.23	37.56	37.49	-4.50%	27,163
Mar 7, 2025	38.96	39.49	37.93	39.33	39.26	0.72%	36,737
Mar 6, 2025	39.73	39.96	38.93	39.05	38.98	-3.82%	33,172
Mar 5, 2025	40.25	40.64	39.69	40.60	40.53	0.50%	20,535
Mar 4, 2025	39.99	41.13	39.20	40.40	40.33	-0.35%	60,946
Mar 3, 2025	42.51	42.51	40.37	40.54	40.46	-3.76%	31,403
Feb 28, 2025	41.29	42.13	41.17	42.13	42.05	1.31%	23,030
Feb 27, 2025	43.24	43.24	41.56	41.58	41.50	-3.52%	26,938
Feb 26, 2025	42.83	43.62	42.83	43.10	43.02	1.12%	14,847
Feb 25, 2025	43.17	43.17	41.98	42.62	42.54	-1.98%	29,263
Feb 24, 2025	44.14	44.14	42.73	43.48	43.40	-1.38%	35,177
Feb 21, 2025	45.31	45.31	43.90	44.09	44.01	-3.06%	22,151
Feb 20, 2025	45.94	45.94	44.61	45.48	45.40	-1.67%	24,841
Feb 19, 2025	46.91	46.91	46.00	46.26	46.17	-2.02%	37,291
Feb 18, 2025	47.04	47.21	46.77	47.21	47.12	1.20%	48,908
Feb 14, 2025	46.64	46.70	45.99	46.65	46.56	-0.09%	18,032
Feb 13, 2025	46.07	46.69	46.00	46.69	46.60	1.31%	79,346
Feb 12, 2025	45.45	46.17	45.38	46.08	46.00	-0.25%	22,008
Feb 11, 2025	46.85	47.19	46.20	46.20	46.11	-2.72%	16,040
Feb 10, 2025	47.45	47.53	47.25	47.49	47.40	0.87%	20,516
Feb 7, 2025	47.79	47.95	46.87	47.08	46.99	-1.05%	51,917
Feb 6, 2025	48.18	48.23	47.26	47.58	47.49	-1.00%	20,630