IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	43.16	43.57	42.44	43.19	43.19	-0.64%	32,860
Jun 20, 2025	44.33	44.33	43.46	43.47	43.47	-1.27%	15,467
Jun 18, 2025	43.70	44.30	43.70	44.03	44.03	0.85%	15,160
Jun 17, 2025	43.69	44.10	43.62	43.66	43.66	-0.84%	18,744
Jun 16, 2025	43.60	44.29	43.58	44.03	44.03	2.21%	30,928
Jun 13, 2025	43.21	43.83	43.00	43.08	43.08	-2.11%	68,676
Jun 12, 2025	43.57	44.03	43.57	44.01	43.96	0.14%	53,345
Jun 11, 2025	44.00	44.35	43.62	43.95	43.90	0.34%	236,497
Jun 10, 2025	43.98	43.98	43.46	43.80	43.75	-0.45%	68,511
Jun 9, 2025	43.96	44.22	43.57	44.00	43.95	0.59%	292,627
Jun 6, 2025	43.67	43.90	43.18	43.74	43.69	1.37%	19,775
Jun 5, 2025	43.75	43.97	42.96	43.15	43.10	-1.10%	70,613
Jun 4, 2025	43.57	43.86	43.39	43.63	43.58	0.42%	12,325
Jun 3, 2025	43.41	43.51	43.22	43.45	43.39	0.50%	6,092
Jun 2, 2025	42.65	43.30	42.24	43.23	43.18	1.19%	12,326
May 30, 2025	42.61	42.72	42.07	42.72	42.67	-0.58%	9,299
May 29, 2025	43.73	43.73	42.85	42.97	42.92	-0.59%	7,574
May 28, 2025	43.85	43.85	43.18	43.23	43.17	-1.54%	10,771
May 27, 2025	43.70	44.07	43.70	43.90	43.85	2.15%	9,499
May 23, 2025	42.00	43.10	42.00	42.98	42.92	0.18%	8,379
May 22, 2025	42.57	43.23	42.57	42.90	42.85	0.40%	16,161
May 21, 2025	43.44	43.74	42.55	42.73	42.68	-2.31%	7,455
May 20, 2025	43.53	43.88	43.53	43.74	43.69	0.39%	8,320
May 19, 2025	43.03	43.57	43.03	43.57	43.52	-1.18%	5,665
May 16, 2025	43.85	44.09	43.51	44.09	44.04	0.97%	17,013
May 15, 2025	43.38	43.84	43.32	43.67	43.61	0.43%	13,295
May 14, 2025	43.48	43.79	43.11	43.48	43.43	0.18%	13,335
May 13, 2025	42.73	43.64	42.73	43.40	43.35	2.17%	37,154
May 12, 2025	42.28	42.55	41.91	42.48	42.43	4.00%	40,703
May 9, 2025	41.01	41.12	40.67	40.85	40.79	0.21%	5,210
May 8, 2025	40.58	41.23	40.48	40.76	40.71	0.84%	20,495
May 7, 2025	40.10	40.42	39.76	40.42	40.37	1.40%	12,831
May 6, 2025	39.43	40.14	38.98	39.86	39.81	-0.20%	19,447
May 5, 2025	39.75	40.31	39.75	39.94	39.89	-0.32%	15,220
May 2, 2025	39.61	40.27	39.61	40.07	40.02	3.11%	34,038
May 1, 2025	38.71	39.33	38.71	38.86	38.81	1.30%	41,179
Apr 30, 2025	37.85	38.39	37.77	38.36	38.31	-1.23%	7,664
Apr 29, 2025	38.69	39.02	38.52	38.84	38.79	0.05%	8,780
Apr 28, 2025	38.87	38.88	38.34	38.82	38.77	0.25%	37,592
Apr 25, 2025	38.28	38.80	38.28	38.72	38.67	1.18%	9,791
Apr 24, 2025	37.46	38.27	37.46	38.27	38.22	3.60%	27,746
Apr 23, 2025	37.05	37.91	36.78	36.94	36.89	3.68%	12,820
Apr 22, 2025	35.11	35.84	35.11	35.63	35.59	3.07%	32,846
Apr 21, 2025	35.54	35.63	34.13	34.57	34.53	-3.81%	26,661
Apr 17, 2025	35.95	36.11	35.69	35.94	35.90	0.81%	10,621
Apr 16, 2025	35.63	36.10	35.18	35.65	35.61	-1.66%	4,789
Apr 15, 2025	36.17	36.40	36.04	36.25	36.21	0.33%	12,161
Apr 14, 2025	36.55	36.61	35.65	36.13	36.09	1.20%	12,815
Apr 11, 2025	35.03	35.71	34.62	35.70	35.66	1.68%	16,427
Apr 10, 2025	35.55	35.86	34.01	35.11	35.07	-4.64%	26,798