Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	41.82	41.97	41.56	41.67	-	-1.14%	929,457
Jul 31, 2025	41.87	42.28	41.63	42.15	42.15	0.64%	888,664
Jul 30, 2025	41.54	42.00	41.31	41.88	41.88	0.53%	616,422
Jul 29, 2025	41.07	41.71	40.97	41.66	41.66	0.65%	753,815
Jul 28, 2025	40.27	41.65	40.27	41.39	41.39	3.17%	880,005
Jul 25, 2025	40.17	40.79	39.97	40.12	40.12	-0.25%	531,746
Jul 24, 2025	41.76	41.82	40.22	40.22	40.22	-3.29%	1,280,921
Jul 23, 2025	41.24	41.67	40.89	41.59	41.59	1.00%	717,806
Jul 22, 2025	40.90	41.37	40.75	41.18	41.18	0.41%	530,116
Jul 21, 2025	41.13	41.38	40.56	41.01	41.01	-1.16%	512,732
Jul 18, 2025	41.41	41.57	41.03	41.49	41.49	0.70%	806,990
Jul 17, 2025	40.63	41.31	40.17	41.20	41.20	3.00%	993,597
Jul 16, 2025	39.81	40.08	39.48	40.00	40.00	0.08%	822,280
Jul 15, 2025	39.98	40.72	39.69	39.97	39.97	0.93%	777,675
Jul 14, 2025	39.80	39.99	38.92	39.60	39.60	-3.01%	973,854
Jul 11, 2025	40.55	40.90	40.35	40.83	40.83	0.54%	650,202
Jul 10, 2025	40.10	40.88	40.10	40.61	40.61	2.11%	677,009
Jul 9, 2025	40.21	40.56	39.62	39.77	39.77	-1.44%	738,138
Jul 8, 2025	40.00	40.59	39.80	40.35	40.35	0.52%	832,610
Jul 7, 2025	39.65	40.15	39.55	40.14	40.14	1.08%	496,275
Jul 4, 2025	39.76	39.90	39.58	39.71	39.71	0.40%	294,529
Jul 3, 2025	40.02	40.02	39.26	39.55	39.55	-0.85%	624,376
Jul 2, 2025	39.47	40.08	39.40	39.89	39.89	1.30%	1,059,446
Jul 1, 2025	39.98	40.03	39.38	39.38	39.38	-1.28%	1,029,298
Jun 30, 2025	39.72	40.00	39.56	39.89	39.89	1.12%	1,074,948
Jun 27, 2025	39.84	39.95	39.26	39.45	39.45	-0.03%	846,592
Jun 26, 2025	39.30	39.88	39.30	39.46	39.46	-1.42%	837,100
Jun 25, 2025	39.90	40.23	39.36	40.03	40.03	0.65%	1,513,671
Jun 24, 2025	39.75	40.02	39.39	39.77	39.77	1.07%	1,260,527
Jun 23, 2025	39.42	39.71	39.31	39.35	39.35	0.23%	1,411,864
Jun 20, 2025	40.44	40.70	39.21	39.26	39.26	-3.49%	6,018,045
Jun 19, 2025	41.13	41.13	40.48	40.68	40.68	-1.50%	1,761,448
Jun 18, 2025	40.83	41.64	40.73	41.30	41.30	1.18%	1,868,429
Jun 17, 2025	40.55	40.97	40.53	40.82	40.82	0.74%	1,145,308
Jun 16, 2025	40.78	41.13	40.25	40.52	40.52	-0.32%	802,904
Jun 13, 2025	41.15	41.33	40.07	40.65	40.65	-1.22%	1,397,374
Jun 12, 2025	41.41	41.70	40.78	41.15	41.15	-0.17%	1,208,020
Jun 11, 2025	41.44	41.75	41.22	41.22	41.22	-0.31%	864,033
Jun 10, 2025	40.96	41.52	40.89	41.35	41.35	0.66%	977,411
Jun 6, 2025	40.81	41.48	40.69	41.08	41.08	0.83%	1,267,210
Jun 5, 2025	41.20	41.22	40.53	40.74	40.74	-1.24%	946,977
Jun 4, 2025	40.64	41.27	40.54	41.25	41.25	1.63%	1,417,304
Jun 3, 2025	40.12	40.64	40.05	40.59	40.59	1.32%	1,794,780
Jun 2, 2025	39.95	40.06	39.43	40.06	40.06	-0.40%	970,479
May 30, 2025	40.62	40.67	39.95	40.22	40.22	-0.89%	4,817,566
May 29, 2025	40.55	40.88	40.40	40.58	40.58	0.64%	2,043,308
May 28, 2025	40.66	40.82	40.07	40.32	40.32	0.47%	921,781
May 27, 2025	40.04	40.54	39.75	40.13	40.13	1.06%	1,016,298
May 26, 2025	40.06	40.13	39.28	39.71	39.71	-0.70%	938,267
May 23, 2025	40.10	40.40	39.91	39.99	39.99	-1.01%	2,574,417