STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.48	32.48	32.36	32.40	32.40	-0.07%	21,247
Sep 21, 2026	32.15	32.46	32.15	32.42	32.42	1.62%	24,816
Sep 18, 2026	32.07	32.07	31.75	31.90	31.90	0.13%	33,533
Sep 17, 2026	31.77	31.88	31.72	31.86	31.86	1.36%	21,446
Sep 16, 2026	31.80	31.80	31.28	31.43	31.43	-0.44%	25,164
Sep 15, 2026	31.05	31.63	31.05	31.57	31.57	-0.56%	23,137
Sep 14, 2026	31.80	31.81	31.64	31.75	31.75	-0.55%	16,135
Sep 11, 2026	31.98	31.99	31.86	31.93	31.93	0.90%	17,423
Sep 10, 2026	31.74	31.74	31.56	31.64	31.64	-0.46%	16,914
Sep 9, 2026	31.97	31.97	31.77	31.79	31.79	-0.45%	19,623
Sep 8, 2026	31.96	32.02	31.92	31.93	31.93	-0.59%	17,011
Sep 4, 2026	32.33	32.33	32.06	32.12	32.12	-0.40%	12,739
Sep 3, 2026	32.10	32.27	32.01	32.25	32.25	1.10%	11,898
Sep 2, 2026	31.70	31.98	31.70	31.90	31.90	0.38%	13,702
Sep 1, 2026	31.95	31.95	31.70	31.78	31.78	-0.53%	9,008
Aug 31, 2026	31.86	31.95	31.83	31.95	31.95	-0.34%	45,394
Aug 28, 2026	31.90	32.28	31.90	32.06	32.06	-	301,241
Aug 27, 2026	32.07	32.09	31.93	32.06	32.06	0.66%	105,318
Aug 26, 2026	32.01	32.01	31.73	31.85	31.85	-0.35%	264,265
Aug 25, 2026	32.15	32.15	31.90	31.96	31.96	0.13%	8,368
Aug 24, 2026	32.58	32.58	31.78	31.92	31.92	-0.16%	15,326
Aug 21, 2026	32.14	32.14	31.86	31.97	31.97	0.41%	50,765
Aug 20, 2026	32.15	32.15	31.82	31.84	31.84	-0.93%	20,459
Aug 19, 2026	32.19	32.24	32.08	32.14	32.14	0.34%	79,463
Aug 18, 2026	32.40	32.40	32.01	32.03	32.03	-0.56%	15,936
Aug 17, 2026	32.53	32.53	32.21	32.21	32.21	-0.41%	58,893
Aug 14, 2026	32.59	32.59	32.29	32.34	32.34	-0.15%	12,458
Aug 13, 2026	32.37	32.46	32.29	32.39	32.39	0.64%	17,322
Aug 12, 2026	32.27	32.27	32.18	32.19	32.18	0.36%	6,123
Aug 11, 2026	32.99	32.99	32.07	32.07	32.07	-0.54%	19,966
Aug 10, 2026	31.54	32.37	31.54	32.24	32.24	-0.12%	131,735
Aug 7, 2026	32.35	32.35	32.14	32.28	32.28	0.47%	16,869
Aug 6, 2026	32.22	32.22	32.01	32.13	32.13	0.12%	14,661
Aug 5, 2026	32.28	32.29	32.09	32.09	32.09	-0.09%	7,343
Aug 4, 2026	31.52	32.19	31.52	32.12	32.12	1.68%	10,348
Aug 3, 2026	31.45	31.60	31.26	31.59	31.59	1.22%	18,294
Jul 31, 2026	31.28	31.72	30.89	31.21	31.21	0.78%	1,338,517
Jul 30, 2026	30.92	30.97	30.75	30.97	30.97	1.99%	78,121
Jul 29, 2026	31.07	31.07	30.36	30.36	30.36	-1.73%	18,708
Jul 28, 2026	30.95	30.97	30.75	30.89	30.89	0.43%	3,398
Jul 27, 2026	30.72	30.83	30.66	30.76	30.76	0.10%	11,815
Jul 24, 2026	30.51	30.96	30.51	30.73	30.73	0.09%	12,946
Jul 23, 2026	30.90	30.90	30.61	30.71	30.70	-1.21%	11,073
Jul 22, 2026	31.10	31.23	31.08	31.08	31.08	-0.15%	18,438
Jul 21, 2026	30.95	31.18	30.95	31.13	31.13	0.95%	190,487
Jul 20, 2026	30.91	31.04	30.83	30.83	30.83	-0.19%	8,380
Jul 17, 2026	31.01	31.01	30.89	30.89	30.89	-0.81%	6,528
Jul 16, 2026	31.18	31.26	31.09	31.14	31.14	-0.47%	23,342
Jul 15, 2026	31.45	31.45	31.14	31.29	31.29	0.46%	5,206
Jul 14, 2026	31.37	31.37	31.09	31.15	31.15	0.17%	11,979