STOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.48%	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
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