IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	50.16	50.26	49.37	49.79	49.79	-1.11%	230,006
Aug 28, 2025	49.54	50.60	49.54	50.35	50.35	2.36%	419,060
Aug 27, 2025	49.50	49.53	48.84	49.19	49.19	-0.04%	44,728
Aug 26, 2025	48.98	49.37	48.98	49.21	49.21	0.48%	26,203
Aug 25, 2025	49.43	49.53	48.97	48.98	48.98	-1.26%	38,517
Aug 22, 2025	48.52	50.41	48.45	49.60	49.60	2.12%	48,901
Aug 21, 2025	48.07	48.80	48.07	48.57	48.57	0.41%	41,327
Aug 20, 2025	48.25	48.43	47.03	48.37	48.37	-0.93%	112,359
Aug 19, 2025	49.99	50.00	48.69	48.83	48.83	-3.16%	128,477
Aug 18, 2025	50.24	50.51	49.85	50.42	50.42	0.42%	69,781
Aug 15, 2025	49.78	50.21	49.39	50.21	50.21	0.56%	33,875
Aug 14, 2025	49.74	50.18	49.50	49.93	49.93	-1.17%	44,471
Aug 13, 2025	50.37	50.67	49.99	50.52	50.52	-0.24%	148,740
Aug 12, 2025	49.58	50.67	49.50	50.64	50.64	2.78%	201,906
Aug 11, 2025	49.23	49.83	49.00	49.27	49.27	0.33%	119,068
Aug 8, 2025	49.08	49.32	48.76	49.11	49.11	0.53%	66,004
Aug 7, 2025	49.38	49.38	48.04	48.85	48.85	-	48,285
Aug 6, 2025	48.03	49.14	48.03	48.85	48.85	4.25%	125,188
Aug 5, 2025	47.51	47.93	46.80	46.86	46.86	-1.39%	46,597
Aug 4, 2025	46.54	47.54	46.39	47.52	47.52	3.98%	40,582
Aug 1, 2025	45.73	46.35	44.94	45.70	45.70	-0.71%	60,629
Jul 31, 2025	46.36	46.63	45.77	46.03	46.03	-0.26%	86,219
Jul 30, 2025	45.98	46.50	45.84	46.15	46.15	0.68%	29,974
Jul 29, 2025	46.58	46.58	45.32	45.84	45.84	-1.38%	29,083
Jul 28, 2025	46.70	46.89	46.30	46.48	46.48	0.23%	19,647
Jul 25, 2025	46.10	46.44	46.02	46.38	46.38	0.65%	19,281
Jul 24, 2025	46.41	46.41	45.86	46.07	46.07	-0.53%	37,176
Jul 23, 2025	46.19	46.50	45.94	46.32	46.32	0.89%	20,982
Jul 22, 2025	45.76	45.94	44.78	45.91	45.91	-0.24%	33,064
Jul 21, 2025	45.55	46.57	45.55	46.02	46.02	1.71%	111,760
Jul 18, 2025	45.12	45.30	44.80	45.25	45.25	0.77%	22,327
Jul 17, 2025	44.79	45.04	44.56	44.90	44.90	0.74%	28,098
Jul 16, 2025	44.57	44.65	43.73	44.57	44.57	0.72%	32,156
Jul 15, 2025	44.71	44.71	44.21	44.25	44.25	0.27%	31,828
Jul 14, 2025	44.34	44.48	43.93	44.13	44.13	0.05%	118,861
Jul 11, 2025	44.11	44.50	44.11	44.11	44.11	-0.79%	36,358
Jul 10, 2025	45.13	45.13	44.22	44.46	44.46	-0.86%	47,026
Jul 9, 2025	44.84	44.90	44.39	44.85	44.85	0.82%	25,260
Jul 8, 2025	44.99	45.00	44.41	44.48	44.48	-0.69%	38,011
Jul 7, 2025	45.10	45.18	44.44	44.79	44.79	-1.50%	39,999
Jul 3, 2025	45.03	45.52	45.00	45.47	45.47	1.77%	69,885
Jul 2, 2025	44.26	45.13	44.26	44.68	44.68	0.79%	51,854
Jul 1, 2025	44.71	44.89	43.68	44.33	44.33	-1.36%	23,987
Jun 30, 2025	45.10	45.50	44.81	44.94	44.94	0.31%	68,528
Jun 27, 2025	44.99	45.17	44.40	44.80	44.80	-0.12%	22,343
Jun 26, 2025	44.22	44.94	44.11	44.85	44.85	2.47%	39,798
Jun 25, 2025	44.52	44.73	43.77	43.77	43.77	-0.66%	95,798
Jun 24, 2025	43.61	44.20	43.61	44.06	44.06	2.01%	23,441
Jun 23, 2025	43.16	43.57	42.44	43.19	43.19	-0.64%	32,902
Jun 20, 2025	44.33	44.33	43.46	43.47	43.47	-1.27%	15,467