QUVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.07	27.07	26.79	26.79	26.79	-1.33%	4,556
Mar 26, 2026	27.20	27.41	27.15	27.15	27.15	-0.89%	8,269
Mar 25, 2026	27.47	27.47	27.33	27.39	27.39	0.70%	16,662
Mar 24, 2026	26.95	27.32	26.88	27.20	27.20	0.22%	8,190
Mar 23, 2026	27.31	27.31	27.14	27.14	27.14	0.72%	2,298
Mar 20, 2026	27.33	27.33	26.93	26.95	26.95	-1.06%	3,452
Mar 19, 2026	26.99	27.24	26.99	27.24	27.24	0.04%	5,463
Mar 18, 2026	27.58	27.58	27.22	27.22	27.22	-1.44%	3,231
Mar 17, 2026	27.64	27.73	27.62	27.62	27.62	0.41%	3,605
Mar 16, 2026	27.56	27.56	27.47	27.51	27.51	0.82%	1,140
Mar 13, 2026	27.45	27.55	27.29	27.29	27.29	-0.11%	2,025
Mar 12, 2026	27.48	27.51	27.32	27.32	27.32	-1.23%	8,225
Mar 11, 2026	27.80	27.80	27.59	27.66	27.65	-0.31%	7,154
Mar 10, 2026	27.91	28.03	27.74	27.74	27.74	-0.54%	4,357
Mar 9, 2026	27.58	27.96	27.41	27.89	27.89	0.05%	9,409
Mar 6, 2026	27.94	27.94	27.70	27.88	27.88	-1.27%	7,223
Mar 5, 2026	28.56	28.56	28.16	28.24	28.24	-1.23%	8,455
Mar 4, 2026	28.57	28.60	28.50	28.59	28.59	0.34%	3,276
Mar 3, 2026	28.43	28.54	28.19	28.49	28.49	-1.41%	3,975
Mar 2, 2026	28.75	28.90	28.75	28.90	28.90	0.01%	8,799
Feb 27, 2026	28.83	28.90	28.70	28.90	28.90	0.30%	25,180
Feb 26, 2026	28.80	28.86	28.68	28.81	28.81	0.39%	2,175
Feb 25, 2026	28.79	28.79	28.66	28.70	28.70	0.09%	8,511
Feb 24, 2026	28.67	28.69	28.58	28.68	28.68	0.54%	7,980
Feb 23, 2026	28.89	28.89	28.52	28.52	28.52	-1.18%	2,552
Feb 20, 2026	28.67	28.86	28.65	28.86	28.86	0.81%	6,889
Feb 19, 2026	28.55	28.64	28.54	28.63	28.63	-0.17%	10,288
Feb 18, 2026	28.67	28.68	28.61	28.68	28.68	0.30%	2,218
Feb 17, 2026	28.66	28.71	28.49	28.59	28.59	-0.34%	7,705
Feb 13, 2026	28.46	28.76	28.46	28.69	28.69	0.99%	17,400
Feb 12, 2026	28.79	28.88	28.41	28.41	28.41	-1.25%	3,648
Feb 11, 2026	28.64	28.81	28.64	28.77	28.77	0.74%	6,690
Feb 10, 2026	28.46	28.72	28.46	28.56	28.56	0.18%	9,162
Feb 9, 2026	28.54	28.59	28.40	28.51	28.51	-0.31%	9,130
Feb 6, 2026	28.33	28.60	28.33	28.60	28.60	1.26%	3,651
Feb 5, 2026	28.20	28.35	28.16	28.24	28.24	-0.41%	8,184
Feb 4, 2026	28.26	28.46	28.26	28.36	28.36	0.64%	4,512
Feb 3, 2026	28.22	28.30	28.10	28.18	28.18	-0.42%	3,918
Feb 2, 2026	27.98	28.36	27.98	28.30	28.30	0.43%	6,541
Jan 30, 2026	28.11	28.19	28.05	28.18	28.18	-0.21%	2,490
Jan 29, 2026	28.18	28.24	27.98	28.24	28.24	0.68%	5,054
Jan 28, 2026	28.07	28.07	27.98	28.05	28.05	-0.32%	1,877
Jan 27, 2026	28.10	28.14	28.02	28.14	28.14	-0.11%	8,958
Jan 26, 2026	28.13	28.23	28.13	28.17	28.17	0.43%	4,213
Jan 23, 2026	28.11	28.12	28.02	28.05	28.05	-0.15%	7,476
Jan 22, 2026	28.13	28.20	28.05	28.09	28.09	0.44%	5,476
Jan 21, 2026	27.77	27.98	27.77	27.97	27.97	1.23%	2,402
Jan 20, 2026	27.82	27.88	27.59	27.63	27.63	-1.66%	6,206
Jan 16, 2026	28.15	28.15	28.10	28.10	28.10	-0.19%	1,860
Jan 15, 2026	28.08	28.22	28.04	28.15	28.15	0.45%	10,009