IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	46.20	46.27	45.56	45.65	45.65	-1.23%	39,355
Dec 30, 2025	46.59	46.75	46.22	46.22	46.22	-0.69%	38,229
Dec 29, 2025	46.02	46.74	46.02	46.54	46.54	-0.02%	82,733
Dec 26, 2025	46.91	46.91	46.30	46.55	46.55	-0.73%	29,786
Dec 24, 2025	46.80	46.96	46.60	46.89	46.89	0.09%	18,746
Dec 23, 2025	47.24	47.24	46.45	46.85	46.85	-1.64%	19,833
Dec 22, 2025	47.28	47.86	47.19	47.63	47.63	1.71%	64,670
Dec 19, 2025	45.95	46.98	45.95	46.83	46.83	2.64%	56,606
Dec 18, 2025	46.02	46.40	45.61	45.63	45.63	0.70%	37,547
Dec 17, 2025	46.11	46.43	45.24	45.31	45.31	-1.46%	51,700
Dec 16, 2025	45.49	46.04	45.49	45.98	45.98	0.46%	46,481
Dec 15, 2025	46.67	46.67	45.75	45.77	45.77	-1.85%	59,255
Dec 12, 2025	48.31	48.39	46.55	46.63	46.63	-3.63%	49,026
Dec 11, 2025	47.79	48.50	47.35	48.39	48.39	0.27%	23,084
Dec 10, 2025	48.00	48.55	47.63	48.26	48.26	0.44%	84,083
Dec 9, 2025	47.37	48.24	47.37	48.05	48.05	0.40%	42,551
Dec 8, 2025	47.58	47.90	47.21	47.86	47.86	0.56%	61,981
Dec 5, 2025	47.24	47.87	47.24	47.59	47.59	1.91%	57,375
Dec 4, 2025	46.22	46.73	46.07	46.70	46.70	0.81%	49,146
Dec 3, 2025	45.70	46.39	45.50	46.33	46.33	1.68%	55,573
Dec 2, 2025	46.35	46.97	45.52	45.56	45.56	-1.19%	90,088
Dec 1, 2025	45.48	46.72	45.42	46.11	46.11	-0.07%	51,128
Nov 28, 2025	45.70	46.26	45.46	46.14	46.14	1.56%	34,155
Nov 26, 2025	45.24	45.67	45.24	45.43	45.43	0.62%	42,691
Nov 25, 2025	43.96	45.19	43.67	45.15	45.15	2.31%	80,715
Nov 24, 2025	43.45	44.20	43.45	44.13	44.13	2.15%	81,938
Nov 21, 2025	42.44	43.57	41.82	43.20	43.20	1.89%	179,759
Nov 20, 2025	44.55	44.74	42.34	42.40	42.40	-2.46%	86,100
Nov 19, 2025	43.39	43.80	43.24	43.47	43.47	0.49%	22,163
Nov 18, 2025	42.97	43.73	42.68	43.26	43.26	0.15%	39,854
Nov 17, 2025	44.07	44.34	42.88	43.20	43.20	-2.47%	81,277
Nov 14, 2025	43.23	44.93	43.16	44.29	44.29	0.41%	34,194
Nov 13, 2025	45.63	45.64	43.79	44.11	44.11	-4.05%	51,545
Nov 12, 2025	47.06	47.06	45.94	45.97	45.97	-1.94%	29,184
Nov 11, 2025	47.10	47.21	46.80	46.88	46.88	-1.14%	28,197
Nov 10, 2025	47.56	47.72	47.01	47.42	47.42	2.00%	44,547
Nov 7, 2025	45.37	46.49	44.85	46.49	46.49	0.98%	33,017
Nov 6, 2025	48.04	48.04	45.90	46.04	46.04	-3.92%	67,905
Nov 5, 2025	47.40	48.15	47.14	47.92	47.92	1.40%	40,058
Nov 4, 2025	47.95	48.57	47.26	47.26	47.26	-3.85%	63,056
Nov 3, 2025	50.00	50.08	48.91	49.15	49.15	0.43%	74,535
Oct 31, 2025	48.71	49.63	48.62	48.94	48.94	2.60%	58,376
Oct 30, 2025	48.40	48.68	47.64	47.70	47.70	-2.73%	73,610
Oct 29, 2025	49.33	49.62	48.68	49.04	49.04	-0.39%	59,634
Oct 28, 2025	50.43	50.43	49.23	49.23	49.23	-2.30%	106,807
Oct 27, 2025	50.53	50.62	50.15	50.39	50.39	1.35%	46,911
Oct 24, 2025	49.85	50.00	49.66	49.72	49.72	2.07%	76,325
Oct 23, 2025	48.06	48.82	48.06	48.71	48.71	1.48%	23,254
Oct 22, 2025	48.66	48.73	47.29	48.00	48.00	-1.86%	86,697
Oct 21, 2025	48.86	49.28	48.31	48.91	48.91	0.39%	69,232