IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	57.40	57.40	57.26	57.40	-	1.41%	20,122
May 29, 2026	56.00	56.65	55.31	56.60	56.60	1.51%	33,700
May 28, 2026	54.05	56.16	54.05	55.76	55.76	3.59%	88,314
May 27, 2026	53.80	53.95	53.52	53.83	53.83	0.06%	29,576
May 26, 2026	53.93	54.04	53.00	53.80	53.80	1.39%	35,557
May 22, 2026	52.98	53.52	52.90	53.06	53.06	0.42%	57,212
May 21, 2026	51.48	52.85	51.42	52.84	52.84	3.08%	36,379
May 20, 2026	49.68	51.28	49.68	51.26	51.26	3.98%	29,329
May 19, 2026	48.41	49.79	48.37	49.30	49.30	0.67%	15,740
May 18, 2026	49.10	49.10	48.19	48.97	48.97	-0.14%	16,828
May 15, 2026	49.29	49.60	48.75	49.04	49.04	-2.85%	29,758
May 14, 2026	50.04	50.69	49.48	50.48	50.48	1.43%	34,073
May 13, 2026	49.19	49.77	48.31	49.77	49.77	2.03%	27,265
May 12, 2026	49.16	49.16	48.04	48.78	48.78	-1.85%	17,504
May 11, 2026	49.07	49.88	49.07	49.70	49.70	0.69%	43,926
May 8, 2026	50.16	50.16	49.00	49.36	49.36	-2.00%	20,306
May 7, 2026	51.80	51.80	50.04	50.37	50.37	-3.68%	19,506
May 6, 2026	52.01	52.29	51.18	52.29	52.29	2.11%	20,882
May 5, 2026	50.72	51.34	50.72	51.21	51.21	2.01%	14,368
May 4, 2026	50.00	50.98	49.85	50.20	50.20	1.07%	33,635
May 1, 2026	49.21	49.98	49.21	49.67	49.67	2.48%	12,273
Apr 30, 2026	48.36	48.75	47.82	48.47	48.47	0.94%	12,747
Apr 29, 2026	47.80	48.02	47.29	48.02	48.02	0.99%	11,308
Apr 28, 2026	47.73	48.18	47.39	47.55	47.55	-3.39%	12,111
Apr 27, 2026	49.37	49.37	48.77	49.22	49.22	-0.91%	14,260
Apr 24, 2026	49.88	49.88	49.28	49.67	49.67	1.48%	16,670
Apr 23, 2026	49.30	49.89	48.36	48.95	48.95	-1.66%	27,031
Apr 22, 2026	49.61	49.79	49.25	49.78	49.78	2.12%	25,892
Apr 21, 2026	50.00	50.21	48.66	48.74	48.74	-1.71%	69,947
Apr 20, 2026	48.58	49.59	48.45	49.59	49.59	1.64%	13,825
Apr 17, 2026	48.93	48.97	48.59	48.79	48.79	1.42%	25,817
Apr 16, 2026	48.42	48.42	47.49	48.11	48.11	0.14%	21,475
Apr 15, 2026	47.65	48.06	47.41	48.04	48.04	1.41%	23,411
Apr 14, 2026	46.87	47.47	46.78	47.37	47.37	2.55%	24,429
Apr 13, 2026	44.12	46.19	44.12	46.19	46.19	4.60%	25,129
Apr 10, 2026	43.91	44.57	43.91	44.16	44.16	1.45%	7,062
Apr 9, 2026	43.68	43.82	42.87	43.53	43.53	-0.73%	136,576
Apr 8, 2026	44.53	44.74	43.60	43.85	43.85	3.35%	14,376
Apr 7, 2026	42.18	42.43	41.88	42.43	42.43	-0.31%	10,577
Apr 6, 2026	42.48	42.77	42.48	42.56	42.56	0.31%	16,522
Apr 2, 2026	41.20	42.43	40.74	42.43	42.43	1.00%	16,017
Apr 1, 2026	42.38	42.47	41.95	42.01	42.01	0.31%	13,637
Mar 31, 2026	40.35	41.98	40.35	41.88	41.88	5.57%	35,860
Mar 30, 2026	40.94	40.94	39.31	39.67	39.67	-2.22%	14,950
Mar 27, 2026	41.52	41.60	40.45	40.57	40.57	-3.45%	18,545
Mar 26, 2026	42.95	43.54	41.96	42.02	42.02	-3.25%	16,450
Mar 25, 2026	43.59	44.04	43.37	43.43	43.43	1.69%	95,391
Mar 24, 2026	43.20	43.20	42.50	42.71	42.71	-1.79%	11,246
Mar 23, 2026	43.09	44.07	42.99	43.49	43.49	2.26%	30,972
Mar 20, 2026	43.33	43.33	42.16	42.53	42.53	-2.18%	11,564