STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	29.46	29.52	29.43	29.54	-	0.07%	199
Apr 22, 2026	29.44	29.52	29.37	29.52	29.52	1.27%	6,006
Apr 21, 2026	29.27	29.39	29.15	29.15	29.15	-0.82%	7,770
Apr 20, 2026	29.55	29.55	29.36	29.39	29.39	-0.34%	15,740
Apr 17, 2026	29.47	29.52	29.47	29.49	29.49	1.24%	23,001
Apr 16, 2026	29.21	29.21	29.07	29.13	29.13	0.13%	6,375
Apr 15, 2026	28.80	29.09	28.80	29.09	29.09	0.75%	2,163
Apr 14, 2026	28.73	28.88	28.68	28.87	28.87	1.15%	14,330
Apr 13, 2026	28.35	29.01	28.28	28.55	28.55	0.83%	11,329
Apr 10, 2026	28.34	28.46	28.30	28.31	28.31	-0.20%	13,696
Apr 9, 2026	28.19	28.37	28.18	28.37	28.37	0.79%	1,932
Apr 8, 2026	28.25	28.25	28.00	28.15	28.15	2.61%	7,549
Apr 7, 2026	27.46	27.46	27.18	27.43	27.43	-0.04%	9,845
Apr 6, 2026	27.41	27.44	27.33	27.44	27.44	0.44%	147,516
Apr 2, 2026	27.12	27.33	27.12	27.32	27.32	0.07%	6,742
Apr 1, 2026	27.32	27.43	27.28	27.30	27.30	0.94%	4,853
Mar 31, 2026	26.66	27.05	26.66	27.05	27.05	2.90%	4,854
Mar 30, 2026	26.53	26.53	26.22	26.29	26.29	-0.39%	3,148
Mar 27, 2026	26.81	26.81	26.39	26.39	26.39	-1.65%	4,270
Mar 26, 2026	27.31	27.31	26.83	26.83	26.83	-1.92%	10,123
Mar 25, 2026	27.53	27.53	27.35	27.36	27.36	0.56%	7,403
Mar 24, 2026	27.23	27.37	27.21	27.21	27.21	-0.52%	2,828
Mar 23, 2026	27.55	27.64	27.29	27.35	27.35	1.11%	6,446
Mar 20, 2026	27.51	27.51	27.05	27.05	27.05	-1.58%	3,024
Mar 19, 2026	27.38	27.53	27.33	27.48	27.48	-0.40%	7,319
Mar 18, 2026	27.99	27.99	27.59	27.59	27.59	-1.48%	8,931
Mar 17, 2026	28.16	28.16	28.01	28.01	28.01	0.23%	19,562
Mar 16, 2026	28.00	28.02	27.87	27.94	27.94	1.02%	17,148
Mar 13, 2026	28.08	28.08	27.65	27.66	27.66	-0.89%	6,025
Mar 12, 2026	28.15	28.15	27.91	27.91	27.91	-1.24%	12,110
Mar 11, 2026	28.36	28.37	28.15	28.26	28.26	0.03%	7,422
Mar 10, 2026	28.39	28.54	28.25	28.25	28.25	-0.15%	11,587
Mar 9, 2026	27.90	28.29	27.74	28.29	28.29	0.87%	6,916
Mar 6, 2026	27.87	28.23	27.87	28.05	28.05	-1.24%	21,879
Mar 5, 2026	28.58	28.58	28.15	28.40	28.40	-0.67%	16,563
Mar 4, 2026	28.28	28.66	28.28	28.59	28.59	0.82%	16,036
Mar 3, 2026	28.26	28.41	27.96	28.36	28.36	-1.02%	15,681
Mar 2, 2026	28.49	28.68	28.49	28.65	28.65	-0.06%	9,021
Feb 27, 2026	28.55	28.67	28.46	28.67	28.67	-0.05%	19,721
Feb 26, 2026	28.93	28.93	28.55	28.68	28.68	-0.78%	13,449
Feb 25, 2026	28.88	28.92	28.76	28.91	28.91	0.94%	10,082
Feb 24, 2026	28.55	28.68	28.55	28.64	28.64	0.83%	8,577
Feb 23, 2026	28.56	28.56	28.36	28.41	28.41	-0.97%	41,429
Feb 20, 2026	28.47	28.71	28.43	28.68	28.68	0.68%	8,722
Feb 19, 2026	28.57	28.57	28.40	28.49	28.49	-0.35%	11,504
Feb 18, 2026	28.54	28.70	28.47	28.59	28.59	0.69%	14,268
Feb 17, 2026	28.24	28.48	28.24	28.39	28.39	-0.05%	6,875
Feb 13, 2026	28.48	28.55	28.36	28.41	28.41	0.01%	23,108
Feb 12, 2026	28.96	28.96	28.40	28.40	28.40	-1.33%	9,782
Feb 11, 2026	28.76	28.87	28.76	28.79	28.79	-0.11%	7,584