STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.55	31.75	31.52	31.75	31.75	-0.33%	13,359
Nov 12, 2026	31.57	32.08	31.57	31.85	31.85	-0.13%	16,571
Nov 11, 2026	31.66	31.99	31.66	31.89	31.89	1.21%	25,951
Nov 10, 2026	31.61	31.61	31.29	31.51	31.51	-0.32%	15,542
Nov 9, 2026	31.22	31.69	31.22	31.61	31.61	2.45%	18,267
Nov 6, 2026	31.02	31.09	30.85	30.85	30.85	0.23%	10,496
Nov 5, 2026	32.01	32.01	30.78	30.78	30.78	-4.37%	115,183
Nov 4, 2026	32.19	32.28	32.06	32.19	32.19	1.74%	15,986
Nov 3, 2026	31.77	31.77	31.61	31.64	31.64	0.25%	20,748
Nov 2, 2026	31.91	32.05	31.56	31.56	31.56	-0.40%	19,460
Oct 30, 2026	31.71	31.93	31.53	31.69	31.69	-1.70%	71,122
Oct 29, 2026	32.34	32.34	32.09	32.24	32.24	-0.36%	89,143
Oct 28, 2026	32.28	32.36	32.24	32.35	32.35	0.34%	60,068
Oct 27, 2026	32.18	32.26	32.10	32.24	32.24	0.56%	54,960
Oct 26, 2026	31.98	32.16	31.98	32.06	32.06	0.62%	24,868
Oct 23, 2026	31.79	32.02	31.79	31.86	31.86	-0.54%	17,991
Oct 22, 2026	32.18	32.18	31.99	32.04	32.04	-1.27%	17,674
Oct 21, 2026	32.31	32.45	32.25	32.45	32.45	0.40%	12,813
Oct 20, 2026	32.31	32.44	32.25	32.32	32.32	0.25%	20,036
Oct 19, 2026	32.27	34.08	28.92	32.24	32.24	0.34%	26,601
Oct 16, 2026	32.59	32.59	32.05	32.13	32.13	-0.93%	22,284
Oct 15, 2026	32.33	32.46	32.23	32.43	32.43	0.31%	20,805
Oct 14, 2026	32.29	32.49	32.26	32.33	32.33	-0.89%	19,966
Oct 13, 2026	32.65	32.65	32.53	32.62	32.62	0.01%	23,913
Oct 12, 2026	32.66	32.66	32.58	32.62	32.62	0.05%	12,346
Oct 9, 2026	32.56	32.62	32.50	32.60	32.60	0.40%	14,415
Oct 8, 2026	32.52	32.57	32.36	32.47	32.47	-0.28%	19,476
Oct 7, 2026	32.24	32.59	32.24	32.56	32.56	-0.01%	25,653
Oct 6, 2026	32.64	32.66	32.54	32.57	32.57	0.54%	17,047
Oct 5, 2026	32.11	32.45	32.11	32.39	32.39	0.58%	23,005
Oct 2, 2026	32.93	32.93	32.18	32.20	32.20	0.69%	59,194
Oct 1, 2026	32.14	32.14	31.80	31.98	31.98	-	28,343
Sep 30, 2026	32.23	32.26	31.98	31.98	31.98	-0.09%	22,048
Sep 29, 2026	32.08	32.09	31.93	32.01	32.01	-0.11%	31,773
Sep 28, 2026	32.32	32.32	32.04	32.05	32.05	-0.84%	24,039
Sep 25, 2026	32.16	32.33	32.12	32.32	32.32	0.54%	19,468
Sep 24, 2026	32.09	32.18	31.98	32.15	32.15	0.14%	34,657
Sep 23, 2026	32.56	32.56	32.05	32.10	32.10	-0.90%	17,461
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%	24,817
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