IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.02	46.13	44.60	44.65	44.65	-3.19%	46,125
Jan 29, 2026	47.31	47.31	45.68	46.12	46.12	-2.64%	41,365
Jan 28, 2026	48.31	48.62	47.00	47.37	47.37	-0.02%	45,392
Jan 27, 2026	47.60	47.74	47.00	47.38	47.38	-0.19%	19,842
Jan 26, 2026	47.67	48.33	47.42	47.47	47.47	0.40%	19,830
Jan 23, 2026	47.33	47.54	46.64	47.28	47.28	-0.13%	20,170
Jan 22, 2026	47.71	47.96	47.24	47.34	47.34	1.04%	18,637
Jan 21, 2026	47.51	47.51	45.78	46.85	46.85	-0.87%	24,556
Jan 20, 2026	46.86	47.94	46.78	47.26	47.26	-1.83%	47,457
Jan 16, 2026	48.04	48.65	47.61	48.14	48.14	0.88%	35,388
Jan 15, 2026	48.40	48.56	47.66	47.72	47.72	-0.27%	57,241
Jan 14, 2026	48.24	48.42	47.45	47.85	47.85	-1.10%	29,836
Jan 13, 2026	48.56	48.76	48.02	48.38	48.38	-0.08%	70,661
Jan 12, 2026	47.30	48.64	47.14	48.42	48.42	2.02%	45,361
Jan 9, 2026	47.71	47.84	47.25	47.46	47.46	0.12%	30,021
Jan 8, 2026	47.70	47.73	47.18	47.41	47.41	-0.51%	23,616
Jan 7, 2026	47.50	48.03	47.16	47.65	47.65	0.14%	17,133
Jan 6, 2026	47.12	47.58	46.60	47.58	47.58	1.68%	31,894
Jan 5, 2026	47.73	47.82	46.66	46.80	46.80	-0.48%	68,319
Jan 2, 2026	46.25	47.17	46.14	47.02	47.02	3.00%	51,759
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