IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.61	42.72	42.07	42.72	42.72	-0.58%	9,299
May 29, 2025	43.73	43.73	42.85	42.97	42.97	-0.59%	7,574
May 28, 2025	43.85	43.85	43.18	43.23	43.23	-1.54%	10,771
May 27, 2025	43.70	44.07	43.70	43.90	43.90	2.15%	9,499
May 23, 2025	42.00	43.10	42.00	42.98	42.98	0.18%	8,379
May 22, 2025	42.57	43.23	42.57	42.90	42.90	0.40%	16,161
May 21, 2025	43.44	43.74	42.55	42.73	42.73	-2.31%	7,455
May 20, 2025	43.53	43.88	43.53	43.74	43.74	0.39%	8,320
May 19, 2025	43.03	43.57	43.03	43.57	43.57	-1.18%	5,665
May 16, 2025	43.85	44.09	43.51	44.09	44.09	0.97%	17,013
May 15, 2025	43.38	43.84	43.32	43.67	43.67	0.43%	13,295
May 14, 2025	43.48	43.79	43.11	43.48	43.48	0.18%	13,335
May 13, 2025	42.73	43.64	42.73	43.40	43.40	2.17%	37,154
May 12, 2025	42.28	42.55	41.91	42.48	42.48	4.00%	40,703
May 9, 2025	41.01	41.12	40.67	40.85	40.85	0.21%	5,210
May 8, 2025	40.58	41.23	40.48	40.76	40.76	0.84%	20,495
May 7, 2025	40.10	40.42	39.76	40.42	40.42	1.40%	12,831
May 6, 2025	39.43	40.14	38.98	39.86	39.86	-0.20%	19,447
May 5, 2025	39.75	40.31	39.75	39.94	39.94	-0.32%	15,220
May 2, 2025	39.61	40.27	39.61	40.07	40.07	3.11%	34,038
May 1, 2025	38.71	39.33	38.71	38.86	38.86	1.30%	41,179
Apr 30, 2025	37.85	38.39	37.77	38.36	38.36	-1.23%	7,664
Apr 29, 2025	38.69	39.02	38.52	38.84	38.84	0.05%	8,780
Apr 28, 2025	38.87	38.88	38.34	38.82	38.82	0.25%	37,592
Apr 25, 2025	38.28	38.80	38.28	38.72	38.72	1.18%	9,791
Apr 24, 2025	37.46	38.27	37.46	38.27	38.27	3.60%	27,746
Apr 23, 2025	37.05	37.91	36.78	36.94	36.94	3.68%	12,820
Apr 22, 2025	35.11	35.84	35.11	35.63	35.63	3.07%	32,846
Apr 21, 2025	35.54	35.63	34.13	34.57	34.57	-3.81%	26,661
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