Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	37.20	37.28	36.76	36.76	36.76	-0.33%	539,320
Oct 24, 2025	37.38	37.40	36.80	36.88	36.88	-0.94%	578,146
Oct 23, 2025	36.69	37.61	36.69	37.23	37.23	0.08%	796,654
Oct 22, 2025	37.26	37.58	37.06	37.20	37.20	-	952,467
Oct 21, 2025	36.79	37.29	36.64	37.20	37.20	0.27%	687,093
Oct 20, 2025	37.30	37.54	36.74	37.10	37.10	0.24%	957,890
Oct 17, 2025	37.02	37.60	36.73	37.01	37.01	-1.20%	1,617,438
Oct 16, 2025	36.76	37.57	36.63	37.46	37.46	2.35%	1,365,016
Oct 15, 2025	36.26	36.73	35.98	36.60	36.60	2.46%	1,565,545
Oct 14, 2025	35.65	35.75	35.31	35.72	35.72	0.28%	1,016,175
Oct 13, 2025	36.47	36.79	35.62	35.62	35.62	-4.09%	1,105,054
Oct 10, 2025	36.97	37.37	36.41	37.14	37.14	1.84%	1,101,327
Oct 9, 2025	36.49	36.83	36.27	36.47	36.47	0.33%	743,666
Oct 8, 2025	36.36	36.54	36.01	36.35	36.35	-0.16%	799,008
Oct 7, 2025	36.34	36.77	35.96	36.41	36.41	0.30%	653,502
Oct 6, 2025	36.82	36.99	36.16	36.30	36.30	-1.57%	700,516
Oct 5, 2025	36.82	36.91	36.69	36.88	36.88	1.15%	33,620
Oct 3, 2025	36.41	36.62	36.18	36.46	36.46	-0.92%	835,124
Oct 2, 2025	36.53	36.86	36.26	36.80	36.80	1.02%	1,495,932
Oct 1, 2025	35.95	36.51	35.88	36.43	36.43	0.39%	805,229
Sep 30, 2025	36.66	36.75	36.25	36.29	36.29	-0.03%	1,007,973
Sep 29, 2025	36.20	36.55	36.00	36.30	36.30	2.17%	1,063,979
Sep 26, 2025	35.80	36.16	35.34	35.53	35.53	-1.77%	1,235,855
Sep 25, 2025	36.36	36.43	36.00	36.17	36.17	-0.39%	1,558,707
Sep 24, 2025	36.46	36.55	36.06	36.31	36.31	-0.55%	1,106,944
Sep 23, 2025	37.00	37.06	36.17	36.51	36.51	-2.07%	1,179,937
Sep 22, 2025	37.34	37.53	37.10	37.28	37.28	-0.51%	780,006
Sep 19, 2025	37.41	37.87	37.12	37.47	37.47	1.38%	4,112,818
Sep 18, 2025	37.47	37.62	36.87	36.96	36.96	-1.68%	1,390,428
Sep 17, 2025	37.33	37.71	37.23	37.59	37.59	-0.21%	1,421,823
Sep 16, 2025	36.83	37.87	36.83	37.67	37.67	2.28%	1,484,728
Sep 15, 2025	36.75	37.24	36.52	36.83	36.83	0.99%	1,345,839
Sep 12, 2025	37.18	37.49	36.26	36.47	36.47	-1.17%	1,186,055
Sep 11, 2025	36.65	36.93	36.33	36.90	36.90	-0.59%	1,494,585
Sep 10, 2025	37.12	37.33	36.17	37.12	37.12	2.65%	1,687,159
Sep 9, 2025	36.23	36.62	36.03	36.16	36.16	-1.42%	1,323,527
Sep 8, 2025	37.30	37.88	36.67	36.68	36.68	-2.08%	1,104,300
Sep 5, 2025	37.30	37.76	37.22	37.46	37.46	0.67%	975,001
Sep 4, 2025	36.86	37.41	36.85	37.21	37.21	1.00%	1,022,687
Sep 3, 2025	36.83	37.25	36.73	36.84	36.84	-1.13%	1,986,864
Sep 2, 2025	37.22	37.50	36.99	37.26	37.26	-0.77%	1,074,960
Sep 1, 2025	37.95	38.22	37.44	37.55	37.55	-1.62%	857,957
Aug 29, 2025	37.96	38.52	37.91	38.17	38.17	1.06%	1,299,110
Aug 28, 2025	38.59	38.85	37.57	37.77	37.77	-1.64%	1,296,562
Aug 27, 2025	38.31	38.50	37.88	38.40	38.40	0.81%	1,020,493
Aug 26, 2025	37.54	38.09	37.15	38.09	38.09	1.76%	2,343,259
Aug 25, 2025	38.44	39.45	37.39	37.43	37.43	-5.17%	2,320,099
Aug 22, 2025	38.55	39.74	38.45	39.47	39.47	0.30%	1,495,670
Aug 21, 2025	39.46	39.62	38.86	39.35	39.35	1.60%	1,244,616
Aug 20, 2025	38.80	39.14	38.63	38.73	38.73	-	1,208,131