Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	39.58	39.62	38.52	38.73	38.73	-2.98%	1,163,632
Aug 18, 2025	40.56	40.62	39.66	39.92	39.44	-2.68%	1,317,657
Aug 15, 2025	40.42	41.38	40.23	41.02	40.53	1.43%	1,819,477
Aug 14, 2025	40.94	41.23	39.73	40.44	39.95	1.74%	1,554,396
Aug 13, 2025	40.42	41.25	39.27	39.75	39.27	-3.78%	1,939,596
Aug 12, 2025	41.00	41.52	40.81	41.31	40.81	-0.46%	2,070,244
Aug 11, 2025	41.44	41.63	41.25	41.50	41.00	0.58%	693,871
Aug 8, 2025	41.11	41.40	40.52	41.26	40.76	1.40%	808,820
Aug 7, 2025	40.78	41.29	40.68	40.69	40.20	-1.29%	973,775
Aug 6, 2025	40.78	41.26	40.48	41.22	40.72	1.70%	922,809
Aug 5, 2025	40.50	40.68	39.94	40.53	40.04	0.07%	1,412,982
Aug 4, 2025	41.08	41.29	40.35	40.50	40.01	-2.69%	771,152
Aug 1, 2025	41.82	41.97	41.40	41.62	41.12	-1.26%	883,848
Jul 31, 2025	41.87	42.28	41.63	42.15	41.64	0.64%	916,664
Jul 30, 2025	41.54	42.00	41.31	41.88	41.38	0.53%	616,422
Jul 29, 2025	41.07	41.71	40.97	41.66	41.16	0.65%	753,815
Jul 28, 2025	40.27	41.65	40.27	41.39	40.89	3.17%	880,005
Jul 25, 2025	40.17	40.79	39.97	40.12	39.64	-0.25%	531,746
Jul 24, 2025	41.76	41.82	40.22	40.22	39.74	-3.29%	1,280,921
Jul 23, 2025	41.24	41.67	40.89	41.59	41.09	1.00%	717,806
Jul 22, 2025	40.90	41.37	40.75	41.18	40.68	0.41%	530,116
Jul 21, 2025	41.13	41.38	40.56	41.01	40.52	-1.16%	512,732
Jul 18, 2025	41.41	41.57	41.03	41.49	40.99	0.70%	806,990
Jul 17, 2025	40.63	41.31	40.17	41.20	40.70	3.00%	993,597
Jul 16, 2025	39.81	40.08	39.48	40.00	39.52	0.08%	822,280
Jul 15, 2025	39.98	40.72	39.69	39.97	39.49	0.93%	777,675
Jul 14, 2025	39.80	39.99	38.92	39.60	39.12	-3.01%	973,854
Jul 11, 2025	40.55	40.90	40.35	40.83	40.34	0.54%	650,202
Jul 10, 2025	40.10	40.88	40.10	40.61	40.12	2.11%	677,009
Jul 9, 2025	40.21	40.56	39.62	39.77	39.29	-1.44%	738,138
Jul 8, 2025	40.00	40.59	39.80	40.35	39.86	0.52%	832,610
Jul 7, 2025	39.65	40.15	39.55	40.14	39.66	1.08%	496,275