Strix Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	42.80	45.50	42.00	45.50	45.50	5.81%	929,760
May 14, 2026	43.60	43.60	40.80	43.00	43.00	1.06%	97,956
May 13, 2026	40.15	43.00	40.15	42.55	42.55	-0.70%	219,480
May 12, 2026	43.55	43.55	40.88	42.85	42.85	-1.72%	125,636
May 11, 2026	40.00	43.60	40.00	43.60	43.60	1.87%	349,234
May 8, 2026	43.00	43.20	40.85	42.80	42.80	1.66%	298,425
May 7, 2026	43.00	43.00	40.72	42.10	42.10	2.31%	100,492
May 6, 2026	41.70	43.00	39.35	41.15	41.15	-0.60%	260,415
May 5, 2026	40.50	41.75	39.40	41.40	41.40	3.37%	365,364
May 1, 2026	39.35	40.70	39.35	40.05	40.05	-1.35%	127,756
Apr 30, 2026	41.00	41.00	39.20	40.60	40.60	2.14%	340,264
Apr 29, 2026	41.50	41.50	39.15	39.75	39.75	-3.75%	391,610
Apr 28, 2026	42.15	42.15	39.55	41.30	41.30	0.61%	183,221
Apr 27, 2026	38.10	41.05	38.10	41.05	41.05	5.80%	540,686
Apr 24, 2026	40.00	40.00	38.40	38.80	38.80	-	634,206
Apr 23, 2026	41.20	41.20	38.22	38.80	38.80	-3.60%	1,390,749
Apr 22, 2026	41.50	41.50	39.10	40.25	40.25	1.39%	400,875
Apr 21, 2026	40.00	41.38	39.45	39.70	39.70	-3.64%	796,397
Apr 20, 2026	40.00	41.50	39.05	41.20	41.20	1.23%	394,998
Apr 17, 2026	41.00	41.30	39.80	40.70	40.70	-0.12%	95,786
Apr 16, 2026	39.95	40.95	39.05	40.75	40.75	0.99%	1,008,597
Apr 15, 2026	40.00	40.80	39.00	40.35	40.35	0.88%	186,594
Apr 14, 2026	39.90	40.70	39.00	40.00	40.00	0.38%	380,624
Apr 13, 2026	40.00	40.95	39.40	39.85	39.85	-0.62%	502,412
Apr 10, 2026	39.00	42.10	39.00	40.10	40.10	-0.62%	1,053,496
Apr 9, 2026	39.90	41.25	39.15	40.35	40.35	3.73%	691,096
Apr 8, 2026	38.35	39.55	37.00	38.90	38.90	4.57%	330,877
Apr 7, 2026	36.50	38.60	36.50	37.20	37.20	1.36%	714,910
Apr 2, 2026	36.70	36.95	36.15	36.70	36.70	-	961,657
Apr 1, 2026	35.00	37.20	35.00	36.70	36.70	0.96%	668,226
Mar 31, 2026	35.95	37.15	35.50	36.35	36.35	1.68%	707,416
Mar 30, 2026	35.10	36.40	35.00	35.75	35.75	1.13%	449,264
Mar 27, 2026	36.15	36.58	35.35	35.35	35.35	-2.88%	1,257,187
Mar 26, 2026	37.00	37.35	36.40	36.40	36.40	-1.75%	664,769
Mar 25, 2026	36.40	37.90	36.31	37.05	37.05	3.35%	531,055
Mar 24, 2026	34.50	36.50	34.50	35.85	35.85	1.41%	1,149,347
Mar 23, 2026	35.00	36.40	33.84	35.35	35.35	-0.28%	1,743,904
Mar 20, 2026	36.50	36.50	35.10	35.45	35.45	-0.56%	968,681
Mar 19, 2026	36.40	37.70	35.36	35.65	35.65	-2.19%	1,330,065
Mar 18, 2026	35.90	37.10	35.05	36.45	36.45	0.14%	1,431,279
Mar 17, 2026	37.70	37.70	35.44	36.40	36.40	-1.36%	1,454,780
Mar 16, 2026	36.25	37.45	35.20	36.90	36.90	2.50%	485,220
Mar 13, 2026	37.30	38.35	35.74	36.00	36.00	-2.83%	1,335,160