IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	47.50	48.06	47.24	48.06	47.97	1.46%	24,827
Feb 4, 2025	46.69	47.41	46.63	47.37	47.28	2.11%	15,007
Feb 3, 2025	45.22	46.70	45.15	46.39	46.30	-1.13%	24,833
Jan 31, 2025	47.22	48.08	46.81	46.92	46.83	-0.03%	24,234
Jan 30, 2025	46.29	47.12	46.29	46.94	46.85	2.73%	140,757
Jan 29, 2025	45.53	45.78	45.21	45.69	45.61	1.92%	14,691
Jan 28, 2025	44.13	44.90	43.91	44.83	44.75	2.52%	13,764
Jan 27, 2025	44.84	45.10	43.20	43.73	43.65	-6.10%	45,755
Jan 24, 2025	47.30	47.34	46.52	46.57	46.48	-1.17%	42,084
Jan 23, 2025	46.77	47.18	46.34	47.12	47.03	-0.49%	99,127
Jan 22, 2025	46.94	47.46	46.94	47.35	47.26	1.59%	19,990
Jan 21, 2025	46.51	46.65	45.65	46.61	46.52	1.39%	27,093
Jan 17, 2025	45.85	46.24	45.56	45.97	45.88	1.21%	12,116
Jan 16, 2025	45.30	45.50	44.82	45.42	45.34	1.05%	9,428