Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	32.90	32.90	31.90	31.95	31.95	-0.78%	95,604
Oct 23, 2026	31.85	33.25	31.85	32.20	32.20	0.94%	191,384
Oct 22, 2026	32.00	32.95	31.50	31.90	31.90	-1.85%	341,010
Oct 21, 2026	32.40	34.35	31.85	32.50	32.50	-2.99%	381,708
Oct 20, 2026	32.40	34.35	32.40	33.50	33.50	-	149,442
Oct 19, 2026	33.65	34.15	32.35	33.50	33.50	-2.62%	88,182
Oct 16, 2026	34.00	34.40	33.05	34.40	34.40	0.44%	98,893
Oct 15, 2026	32.35	34.45	32.35	34.25	34.25	2.54%	287,154
Oct 14, 2026	31.85	34.00	31.55	33.40	33.40	3.09%	487,350
Oct 13, 2026	32.95	32.95	31.55	32.40	32.40	0.78%	160,535
Oct 12, 2026	31.50	32.15	31.50	32.15	32.15	0.16%	100,908
Oct 9, 2026	32.95	32.30	31.55	32.10	32.10	-0.93%	98,855
Oct 8, 2026	32.25	33.00	31.80	32.40	32.40	-0.31%	358,268
Oct 7, 2026	32.50	33.50	32.50	32.50	32.50	-0.31%	101,789
Oct 6, 2026	32.50	33.50	32.50	32.60	32.60	0.62%	124,552
Oct 5, 2026	32.90	33.95	32.40	32.40	32.40	-4.42%	189,147
Oct 2, 2026	34.10	34.10	32.95	33.90	33.90	3.04%	61,413
Oct 1, 2026	33.70	33.70	32.90	32.90	32.90	-2.37%	172,447
Sep 30, 2026	33.50	34.05	32.52	33.70	33.70	-1.17%	33,940
Sep 29, 2026	32.75	34.10	32.50	34.10	34.10	2.40%	141,027
Sep 28, 2026	32.20	34.10	32.20	33.30	33.30	-0.60%	22,143
Sep 25, 2026	34.10	34.10	32.40	33.50	33.50	2.45%	268,987
Sep 24, 2026	32.75	34.05	32.25	32.70	32.70	-	275,065
Sep 23, 2026	32.65	34.05	32.30	32.70	32.70	-0.15%	70,561
Sep 22, 2026	32.20	34.00	32.20	32.75	32.75	-0.91%	60,434
Sep 21, 2026	32.20	34.10	32.20	33.05	33.05	0.15%	76,526
Sep 18, 2026	33.00	33.20	32.38	33.00	33.00	-0.30%	206,518
Sep 17, 2026	33.25	33.25	32.41	33.10	33.10	1.53%	210,629
Sep 16, 2026	34.60	34.60	32.31	32.60	32.60	-1.51%	367,170
Sep 15, 2026	32.80	34.25	32.80	33.10	33.10	0.30%	66,760
Sep 14, 2026	33.05	34.70	32.85	33.00	33.00	-2.08%	84,595
Sep 11, 2026	33.45	34.95	33.25	33.70	33.70	-2.18%	318,374
Sep 10, 2026	32.65	34.85	32.65	34.45	34.45	2.84%	157,724
Sep 9, 2026	33.75	34.25	33.12	33.50	33.50	-0.74%	76,231
Sep 8, 2026	35.00	35.00	32.73	33.75	33.75	1.96%	556,750
Sep 7, 2026	34.10	35.00	33.05	33.10	33.10	-5.16%	335,505
Sep 4, 2026	34.25	34.90	33.05	34.90	34.90	1.16%	132,670
Sep 3, 2026	33.00	34.85	33.00	34.50	34.50	0.29%	32,880
Sep 2, 2026	34.50	34.58	33.81	34.40	34.40	1.03%	265,641
Sep 1, 2026	34.40	35.00	33.05	34.05	34.05	-2.71%	101,172
Aug 28, 2026	34.05	35.00	32.94	35.00	35.00	2.64%	273,727
Aug 27, 2026	32.80	34.10	32.00	34.10	34.10	3.33%	495,027
Aug 26, 2026	33.00	34.05	32.50	33.00	33.00	-3.23%	138,308
Aug 25, 2026	32.35	34.10	32.00	34.10	34.10	2.71%	284,960
Aug 24, 2026	33.35	34.55	32.44	33.20	33.20	-1.04%	407,510
Aug 21, 2026	34.95	34.95	33.50	33.55	33.55	-1.18%	183,333
Aug 20, 2026	34.70	35.00	33.45	33.95	33.95	-0.73%	222,467
Aug 19, 2026	34.50	35.00	34.20	34.20	34.20	-0.87%	130,754
Aug 18, 2026	34.75	35.00	34.50	34.50	34.50	-0.72%	266,100
Aug 17, 2026	34.70	35.00	34.05	34.75	34.75	0.14%	91,130