STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.85	31.03	30.70	31.02	31.02	1.22%	30,972
Jun 29, 2026	30.60	30.70	30.50	30.65	30.64	1.02%	12,677
Jun 26, 2026	30.20	30.45	30.20	30.34	30.34	0.16%	12,257
Jun 25, 2026	30.43	30.43	30.28	30.29	30.29	-0.08%	9,466
Jun 24, 2026	30.30	30.61	30.27	30.31	30.31	-0.36%	11,118
Jun 23, 2026	30.30	30.60	30.30	30.42	30.42	-1.32%	9,753
Jun 22, 2026	30.78	31.01	30.76	30.83	30.83	-0.37%	18,702
Jun 18, 2026	31.11	31.11	30.77	30.94	30.94	1.12%	14,776
Jun 17, 2026	30.91	31.07	30.60	30.60	30.60	-1.38%	3,599
Jun 16, 2026	31.29	31.29	31.03	31.03	31.03	-0.38%	18,457
Jun 15, 2026	31.14	31.25	31.11	31.15	31.15	1.75%	7,955
Jun 12, 2026	30.76	31.01	30.48	30.61	30.61	0.29%	36,033
Jun 11, 2026	30.18	30.61	29.99	30.52	30.52	1.77%	24,856
Jun 10, 2026	30.45	30.45	29.99	29.99	29.99	-1.29%	16,907
Jun 9, 2026	30.66	30.66	29.83	30.38	30.38	-0.27%	24,040
Jun 8, 2026	31.38	31.38	30.46	30.47	30.46	0.06%	15,113
Jun 5, 2026	30.89	31.00	30.45	30.45	30.45	-2.37%	9,944
Jun 4, 2026	30.87	31.25	30.87	31.19	31.19	0.07%	6,058
Jun 3, 2026	31.36	31.36	31.16	31.17	31.17	-0.18%	7,612
Jun 2, 2026	31.25	31.27	31.17	31.22	31.22	0.16%	6,913
Jun 1, 2026	31.15	31.27	31.06	31.17	31.17	0.07%	4,531
May 29, 2026	31.17	31.23	31.10	31.15	31.15	0.02%	185,883
May 28, 2026	31.14	31.17	31.09	31.15	31.15	0.49%	3,016
May 27, 2026	31.05	31.05	30.90	31.00	31.00	-0.18%	30,774
May 26, 2026	31.08	31.08	30.90	31.05	31.05	0.77%	12,696
May 22, 2026	30.90	30.93	30.77	30.81	30.81	0.30%	74,373
May 21, 2026	30.50	31.61	30.50	30.72	30.72	0.31%	193,532
May 20, 2026	30.57	30.63	30.36	30.63	30.63	0.96%	160,043
May 19, 2026	30.27	32.02	30.27	30.34	30.34	-0.56%	17,929
May 18, 2026	30.62	30.62	30.37	30.51	30.51	-0.12%	16,125
May 15, 2026	30.82	30.82	30.54	30.54	30.54	-1.18%	4,569
May 14, 2026	30.76	30.97	30.76	30.91	30.91	0.73%	16,383
May 13, 2026	30.43	30.73	30.43	30.68	30.68	0.60%	19,013
May 12, 2026	30.34	30.50	30.26	30.50	30.50	0.08%	3,965
May 11, 2026	30.54	30.58	30.46	30.48	30.48	0.14%	5,653
May 8, 2026	30.53	30.53	30.43	30.43	30.43	0.87%	2,149
May 7, 2026	30.31	30.34	30.13	30.17	30.17	-0.49%	8,992
May 6, 2026	30.12	30.32	30.12	30.32	30.32	1.43%	7,108
May 5, 2026	29.76	29.97	29.76	29.89	29.89	0.67%	9,278
May 4, 2026	29.70	29.86	29.67	29.70	29.70	-0.47%	11,992
May 1, 2026	29.98	29.98	29.84	29.84	29.84	0.20%	29,175
Apr 30, 2026	29.47	29.78	29.43	29.78	29.78	0.99%	2,754
Apr 29, 2026	29.51	29.51	29.38	29.49	29.49	-	12,421
Apr 28, 2026	29.56	29.56	29.40	29.49	29.49	-0.44%	4,197
Apr 27, 2026	29.52	29.63	29.51	29.62	29.62	0.06%	6,004
Apr 24, 2026	29.60	29.60	29.44	29.60	29.60	0.72%	18,388
Apr 23, 2026	29.54	29.54	29.22	29.39	29.39	-0.45%	8,757
Apr 22, 2026	29.44	29.52	29.37	29.52	29.52	1.27%	6,006
Apr 21, 2026	29.27	29.40	29.15	29.15	29.15	-0.82%	14,974
Apr 20, 2026	29.38	33.16	29.36	29.39	29.39	-0.34%	172,628