Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	32.70	33.18	32.27	32.47	32.47	-0.73%	859,745
Jan 30, 2026	33.23	33.31	32.61	32.71	32.71	-1.42%	1,440,125
Jan 29, 2026	34.12	34.24	33.09	33.18	33.18	-3.38%	1,018,649
Jan 28, 2026	35.41	35.45	34.29	34.34	34.34	-2.88%	1,229,130
Jan 27, 2026	34.81	35.36	34.31	35.36	35.36	2.94%	1,244,799
Jan 23, 2026	34.24	34.94	34.23	34.35	34.35	0.06%	814,666
Jan 22, 2026	34.19	34.60	34.03	34.33	34.33	0.73%	1,240,984
Jan 21, 2026	34.45	34.75	34.01	34.08	34.08	-1.87%	966,133
Jan 20, 2026	34.90	35.26	34.59	34.73	34.73	-1.61%	1,550,054
Jan 19, 2026	35.30	35.68	35.18	35.30	35.30	-0.17%	550,897
Jan 16, 2026	34.94	35.45	34.69	35.36	35.36	0.31%	960,370
Jan 15, 2026	34.79	35.27	34.58	35.25	35.25	1.82%	849,268
Jan 14, 2026	32.93	34.65	32.93	34.62	34.62	1.94%	1,432,436
Jan 13, 2026	33.66	34.33	33.53	33.96	33.96	-0.21%	998,918
Jan 12, 2026	33.53	34.07	33.33	34.03	34.03	0.86%	686,135
Jan 9, 2026	34.20	34.47	33.69	33.74	33.74	-1.06%	1,046,382
Jan 8, 2026	34.17	34.21	33.51	34.10	34.10	0.29%	844,116
Jan 7, 2026	34.00	34.30	33.87	34.00	34.00	-0.09%	605,028
Jan 6, 2026	34.01	34.31	33.76	34.03	34.03	0.12%	983,638
Jan 5, 2026	34.20	34.24	33.39	33.99	33.99	-0.47%	644,189
Jan 2, 2026	33.96	34.23	33.82	34.15	34.15	0.03%	294,432
Dec 31, 2025	34.25	34.43	33.98	34.14	34.14	-0.52%	581,344
Dec 30, 2025	34.16	34.48	34.11	34.32	34.32	0.38%	490,219
Dec 29, 2025	34.51	34.59	34.15	34.19	34.19	-0.47%	330,886
Dec 24, 2025	34.51	34.60	34.14	34.35	34.35	-0.78%	318,971
Dec 23, 2025	34.61	34.75	34.44	34.62	34.62	0.41%	717,360
Dec 22, 2025	34.50	34.67	34.28	34.48	34.48	0.55%	651,614
Dec 19, 2025	34.42	34.43	34.09	34.29	34.29	1.06%	2,460,317
Dec 18, 2025	33.82	34.24	33.73	33.93	33.93	0.09%	1,465,871
Dec 17, 2025	33.42	34.43	33.25	33.90	33.90	-0.67%	1,213,674
Dec 16, 2025	33.08	34.13	32.50	34.13	34.13	0.03%	1,905,587
Dec 15, 2025	33.71	34.28	33.71	34.12	34.12	0.86%	989,787
Dec 12, 2025	34.22	34.33	33.68	33.83	33.83	0.12%	897,697
Dec 11, 2025	34.29	34.57	33.79	33.79	33.79	-1.77%	1,548,040
Dec 10, 2025	34.26	34.76	34.26	34.40	34.40	-1.38%	990,522
Dec 9, 2025	34.58	35.26	34.58	34.88	34.88	-0.11%	6,023,367
Dec 8, 2025	34.75	34.96	34.52	34.92	34.92	-	606,472
Dec 5, 2025	34.50	34.97	34.07	34.92	34.92	-0.29%	813,854
Dec 4, 2025	35.19	35.40	34.63	35.02	35.02	-0.23%	1,109,936
Dec 3, 2025	35.52	35.73	34.96	35.10	35.10	-1.52%	817,426
Dec 2, 2025	35.12	35.72	35.00	35.64	35.64	2.65%	1,157,002
Dec 1, 2025	35.73	35.93	34.72	34.72	34.72	-3.29%	1,277,359
Nov 28, 2025	35.61	35.99	35.43	35.90	35.90	0.76%	737,686
Nov 27, 2025	36.18	36.18	35.55	35.63	35.63	-0.86%	680,476
Nov 26, 2025	35.79	36.35	35.68	35.94	35.94	1.13%	1,188,696
Nov 25, 2025	35.50	35.72	35.20	35.54	35.54	0.37%	795,212
Nov 24, 2025	35.00	35.41	34.92	35.41	35.41	1.78%	2,652,119
Nov 21, 2025	34.65	34.99	34.43	34.79	34.79	-0.49%	757,420
Nov 20, 2025	34.66	35.07	34.49	34.96	34.96	1.51%	1,003,966
Nov 19, 2025	35.11	35.46	34.44	34.44	34.44	-3.10%	1,125,043