YouGov Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	210.00	231.40	210.00	230.40	-	5.49%	735,585
Jun 12, 2026	212.60	220.00	213.00	218.40	218.40	2.44%	436,621
Jun 11, 2026	216.00	219.00	209.20	213.20	213.20	-0.74%	984,678
Jun 10, 2026	205.98	216.00	202.00	214.80	214.80	3.57%	902,046
Jun 9, 2026	208.80	212.60	205.20	207.40	207.40	-1.52%	770,315
Jun 8, 2026	210.00	216.40	207.40	210.60	210.60	-0.38%	568,962
Jun 5, 2026	220.00	222.80	209.93	211.40	211.40	-0.75%	533,901
Jun 4, 2026	213.20	214.20	206.80	213.00	213.00	2.80%	913,588
Jun 3, 2026	213.80	216.40	203.80	207.20	207.20	-4.07%	437,895
Jun 2, 2026	223.20	231.80	214.40	216.00	216.00	-0.37%	1,335,298
Jun 1, 2026	217.80	220.25	209.80	216.80	216.80	1.59%	538,763
May 29, 2026	214.40	219.20	211.80	213.40	213.40	-0.19%	610,102
May 28, 2026	210.80	215.86	208.60	213.80	213.80	2.00%	657,928
May 27, 2026	200.60	211.60	200.60	209.60	209.60	2.14%	551,994
May 26, 2026	208.55	209.00	202.80	205.20	205.20	0.29%	584,196
May 22, 2026	209.49	214.20	203.60	204.60	204.60	-3.31%	654,413
May 21, 2026	198.00	215.40	195.00	211.60	211.60	6.87%	981,375
May 20, 2026	194.07	198.00	187.10	198.00	198.00	3.83%	421,041
May 19, 2026	198.40	201.00	190.20	190.70	190.70	-2.15%	565,570
May 18, 2026	188.50	198.70	188.50	194.90	194.90	-1.07%	546,318
May 15, 2026	190.00	198.10	185.50	197.00	197.00	3.14%	1,040,512
May 14, 2026	198.10	198.10	185.50	191.00	191.00	1.43%	839,273
May 13, 2026	186.20	194.40	186.20	188.30	188.30	-1.57%	1,509,676
May 12, 2026	189.40	199.03	186.80	191.30	191.30	-2.94%	1,761,422
May 11, 2026	197.40	202.20	188.80	197.10	197.10	2.02%	1,493,966
May 8, 2026	190.00	196.90	190.00	193.20	193.20	1.31%	552,022
May 7, 2026	195.90	195.90	183.00	190.70	190.70	2.25%	1,839,861
May 6, 2026	191.70	197.60	186.50	186.50	186.50	-1.58%	2,067,704
May 5, 2026	185.60	194.85	180.90	189.50	189.50	-0.32%	432,425
May 1, 2026	193.70	199.50	184.90	190.10	190.10	0.26%	227,852
Apr 30, 2026	184.00	191.90	181.10	189.60	189.60	2.49%	1,376,363
Apr 29, 2026	184.10	191.30	182.20	185.00	185.00	-0.27%	195,962
Apr 28, 2026	186.10	189.30	184.40	185.50	185.50	-0.43%	848,705
Apr 27, 2026	188.00	189.30	183.40	186.30	186.30	-0.90%	1,207,082
Apr 24, 2026	192.50	192.50	184.30	188.00	188.00	-0.53%	1,245,830
Apr 23, 2026	189.60	190.30	185.90	189.00	189.00	-0.21%	737,427
Apr 22, 2026	181.90	192.50	181.90	189.40	189.40	1.45%	1,110,237
Apr 21, 2026	186.00	197.30	186.00	186.70	186.70	-2.40%	621,963
Apr 20, 2026	187.00	194.90	187.00	191.30	191.30	-1.90%	599,011
Apr 17, 2026	190.90	199.20	189.50	195.00	195.00	1.83%	587,366
Apr 16, 2026	192.00	194.40	188.00	191.50	191.50	2.41%	374,936
Apr 15, 2026	191.70	199.50	182.30	187.00	187.00	0.21%	1,200,706
Apr 14, 2026	180.30	188.69	177.40	186.60	186.60	6.26%	655,498
Apr 13, 2026	170.80	176.50	167.79	175.60	175.60	2.39%	273,269
Apr 10, 2026	173.00	177.70	170.30	171.50	171.50	-0.29%	426,281
Apr 9, 2026	176.90	178.10	171.40	172.00	172.00	-3.75%	437,038
Apr 8, 2026	172.30	184.13	170.00	178.70	178.70	4.20%	1,244,694
Apr 7, 2026	172.00	176.00	164.80	171.50	171.50	3.31%	577,889
Apr 2, 2026	165.40	169.20	162.40	166.00	166.00	-2.01%	2,666,604
Apr 1, 2026	171.00	175.80	168.80	169.40	169.40	0.24%	888,676