Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	29.10	29.29	28.87	29.28	29.28	0.31%	788,168
Apr 9, 2026	29.32	29.48	29.06	29.19	29.19	-0.68%	756,220
Apr 8, 2026	29.15	29.64	28.86	29.39	29.39	3.09%	1,586,366
Apr 7, 2026	28.97	29.10	28.03	28.51	28.51	0.64%	1,020,264
Apr 2, 2026	28.88	29.39	28.12	28.33	28.33	-1.63%	1,070,868
Apr 1, 2026	28.67	28.80	28.39	28.80	28.80	1.44%	1,161,477
Mar 31, 2026	28.08	28.51	27.69	28.39	28.39	2.38%	1,409,909
Mar 30, 2026	27.80	27.80	27.16	27.73	27.73	-0.72%	909,471
Mar 27, 2026	27.91	28.08	27.71	27.93	27.93	-0.36%	1,088,627
Mar 26, 2026	28.02	28.12	27.60	28.03	28.03	-	1,350,595
Mar 25, 2026	27.00	28.25	26.73	28.03	28.03	-1.27%	2,365,723
Mar 24, 2026	28.55	28.96	28.17	28.39	28.39	0.46%	1,544,350
Mar 23, 2026	27.77	28.49	27.30	28.26	28.26	2.13%	1,837,172
Mar 20, 2026	27.94	28.12	27.67	27.67	27.67	-1.28%	4,069,555
Mar 19, 2026	28.25	28.44	27.90	28.03	28.03	-2.20%	1,603,842
Mar 18, 2026	28.99	28.99	28.55	28.66	28.66	-0.03%	1,248,032
Mar 17, 2026	28.77	29.20	28.51	28.67	28.67	-0.35%	1,198,281
Mar 16, 2026	28.41	29.13	28.41	28.77	28.77	-0.31%	1,165,614
Mar 13, 2026	28.87	29.37	28.83	28.86	28.86	-0.45%	968,267
Mar 12, 2026	28.99	29.14	28.60	28.99	28.99	-1.06%	1,566,174
Mar 11, 2026	29.14	29.87	28.97	29.30	29.30	-1.28%	1,313,296
Mar 10, 2026	29.12	29.93	29.12	29.68	29.68	0.54%	1,821,437
Mar 9, 2026	30.32	30.50	29.26	29.52	29.52	-3.56%	1,789,660
Mar 6, 2026	30.64	30.72	30.21	30.61	30.61	0.39%	1,344,256
Mar 5, 2026	30.94	31.20	30.22	30.49	30.49	1.53%	1,758,024
Mar 4, 2026	30.40	30.65	29.97	30.03	30.03	-1.70%	1,431,554
Mar 3, 2026	30.50	30.88	30.33	30.55	30.55	-1.10%	1,699,234
Mar 2, 2026	29.86	30.99	29.86	30.89	30.89	-0.32%	1,136,755
Feb 27, 2026	30.70	31.28	30.44	30.99	30.99	2.18%	3,123,520
Feb 26, 2026	30.78	30.78	30.11	30.33	30.33	-0.16%	1,536,525
Feb 25, 2026	30.75	31.00	30.34	30.38	30.38	-0.88%	1,391,239
Feb 24, 2026	30.60	31.00	30.60	30.65	30.65	-1.19%	1,057,179
Feb 23, 2026	31.37	31.50	30.91	31.02	31.02	-1.40%	2,493,105
Feb 20, 2026	30.93	31.48	30.59	31.46	31.46	0.77%	1,532,397
Feb 19, 2026	31.29	31.78	30.95	31.22	31.22	0.87%	1,875,500
Feb 18, 2026	31.12	31.14	30.56	30.95	30.95	1.18%	1,166,123
Feb 17, 2026	30.98	31.06	30.41	30.59	30.59	-3.47%	1,272,575
Feb 16, 2026	30.24	31.69	30.24	31.69	31.14	5.04%	1,769,903
Feb 13, 2026	30.33	30.56	30.03	30.17	29.65	-0.85%	1,268,003
Feb 12, 2026	30.02	30.95	30.01	30.43	29.90	-2.75%	2,508,881
Feb 11, 2026	34.33	34.87	31.09	31.29	30.75	-3.13%	2,869,929
Feb 10, 2026	32.10	32.31	31.45	32.30	31.74	0.65%	1,901,272
Feb 9, 2026	31.05	32.14	31.05	32.09	31.53	3.28%	1,778,580
Feb 6, 2026	31.44	31.73	30.99	31.07	30.53	-3.15%	1,025,172
Feb 5, 2026	31.52	32.08	31.22	32.08	31.52	1.45%	2,944,523
Feb 4, 2026	31.97	32.26	31.41	31.62	31.07	-3.80%	1,389,290
Feb 3, 2026	32.68	32.96	32.37	32.87	32.30	1.23%	1,555,219
Feb 2, 2026	32.70	33.18	32.27	32.47	31.91	-0.73%	862,425
Jan 30, 2026	33.23	33.31	32.61	32.71	32.14	-1.42%	1,440,125
Jan 29, 2026	34.12	34.24	33.09	33.18	32.60	-3.38%	1,379,281