STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,798
Aug 6, 2026	32.22	32.22	32.01	32.13	32.13	0.12%	14,661
Aug 5, 2026	32.28	32.36	32.09	32.09	32.09	-0.09%	2,138
Aug 4, 2026	31.52	32.19	31.52	32.12	32.12	1.68%	3,091
Aug 3, 2026	31.45	31.63	31.28	31.59	31.59	1.22%	5,994
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
Jul 13, 2026	31.21	31.23	31.03	31.10	31.10	-0.87%	163,152
Jul 10, 2026	31.24	31.38	31.08	31.37	31.37	0.76%	15,839
Jul 9, 2026	30.91	31.19	30.91	31.14	31.13	0.50%	15,975
Jul 8, 2026	31.47	31.47	30.71	30.98	30.98	-0.10%	23,194
Jul 7, 2026	31.08	31.09	30.92	31.01	31.01	-0.28%	11,474
Jul 6, 2026	31.03	31.18	30.96	31.10	31.10	0.72%	2,007
Jul 2, 2026	31.11	31.11	30.65	30.88	30.88	-0.14%	14,931
Jul 1, 2026	31.02	31.05	30.80	30.92	30.92	-0.32%	29,104
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