Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.67	34.19	32.67	34.03	34.03	3.11%	62,557
Jul 24, 2026	32.80	34.10	32.55	33.00	33.00	1.38%	115,367
Jul 23, 2026	33.35	34.25	32.55	32.55	32.55	-2.54%	297,386
Jul 22, 2026	33.20	34.75	33.00	33.40	33.40	-3.19%	174,291
Jul 21, 2026	34.70	35.85	33.28	34.50	34.50	-0.72%	1,346,233
Jul 20, 2026	35.65	35.65	34.70	34.75	34.75	-1.84%	211,327
Jul 17, 2026	35.45	36.80	35.40	35.40	35.40	-1.53%	106,879
Jul 16, 2026	35.40	36.01	34.50	35.95	35.95	0.42%	94,347
Jul 15, 2026	35.25	36.90	34.95	35.80	35.80	0.28%	186,933
Jul 14, 2026	35.20	36.62	35.00	35.70	35.70	-	228,933
Jul 13, 2026	36.10	36.90	35.00	35.70	35.70	-0.83%	325,665
Jul 10, 2026	36.60	36.91	36.00	36.00	36.00	0.14%	196,200
Jul 9, 2026	37.05	39.20	34.00	35.95	35.95	-3.49%	321,487
Jul 8, 2026	38.45	38.75	37.05	37.25	37.25	-0.67%	254,793
Jul 7, 2026	38.30	38.45	37.10	37.50	37.50	-0.53%	351,226
Jul 6, 2026	39.75	40.90	37.70	37.70	37.70	-2.08%	149,038
Jul 3, 2026	39.45	40.00	38.30	38.50	38.50	-0.90%	63,992
Jul 2, 2026	40.95	40.95	38.60	38.85	38.85	-0.64%	95,128
Jul 1, 2026	38.25	40.45	38.25	39.10	39.10	1.30%	77,474
Jun 30, 2026	40.40	40.40	38.25	38.60	38.60	-0.39%	258,400
Jun 29, 2026	38.25	41.00	38.25	38.75	38.75	-2.02%	185,842
Jun 26, 2026	39.50	39.55	38.42	39.55	39.55	0.76%	107,187
Jun 25, 2026	38.00	40.00	38.00	39.25	39.25	-0.13%	123,465
Jun 24, 2026	39.45	40.95	39.30	39.30	39.30	0.13%	112,441
Jun 23, 2026	39.95	40.00	38.25	39.25	39.25	2.08%	216,954
Jun 22, 2026	41.00	41.00	38.45	38.45	38.45	-3.27%	288,782
Jun 19, 2026	39.75	40.75	38.40	39.75	39.75	0.76%	125,078
Jun 18, 2026	39.70	40.56	39.45	39.45	39.45	-2.83%	177,722
Jun 17, 2026	40.05	40.65	40.00	40.60	40.60	1.25%	173,007
Jun 16, 2026	40.00	40.50	39.75	40.10	40.10	0.50%	252,875
Jun 15, 2026	40.00	40.50	38.00	39.90	39.90	-0.25%	273,411
Jun 12, 2026	39.00	40.00	37.00	40.00	40.00	2.56%	224,607
Jun 11, 2026	38.00	39.00	36.70	39.00	39.00	2.09%	158,490
Jun 10, 2026	37.35	38.70	36.75	38.20	38.20	-0.78%	205,356
Jun 9, 2026	37.35	38.50	37.35	38.50	38.50	0.52%	272,769
Jun 8, 2026	38.05	38.75	36.70	38.30	38.30	1.86%	129,510
Jun 5, 2026	40.80	40.90	36.50	37.60	37.60	-5.29%	2,006,819
Jun 4, 2026	40.50	42.95	39.15	39.70	39.70	-2.58%	230,930
Jun 3, 2026	42.00	43.00	40.65	40.75	40.75	-2.74%	583,933
Jun 2, 2026	42.50	42.10	41.50	41.90	41.90	-	292,972
Jun 1, 2026	42.10	43.95	41.40	41.90	41.90	-2.56%	343,959
May 29, 2026	43.00	43.00	40.70	43.00	43.00	-	151,011
May 28, 2026	42.15	43.00	41.10	43.00	43.00	1.42%	199,877
May 27, 2026	41.75	42.65	41.10	42.40	42.40	-0.59%	335,236
May 26, 2026	44.00	44.00	41.75	42.65	42.65	0.59%	276,310
May 22, 2026	41.20	43.15	41.15	42.40	42.40	2.17%	159,986
May 21, 2026	41.00	42.80	41.00	41.50	41.50	-2.35%	225,930
May 20, 2026	41.00	42.65	41.00	42.50	42.50	0.24%	359,544
May 19, 2026	43.00	43.70	40.66	42.40	42.40	-1.28%	479,773
May 18, 2026	45.50	45.50	42.05	42.95	42.95	-5.60%	188,639