Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	35.41	35.45	34.29	34.34	33.74	-2.88%	1,234,218
Jan 27, 2026	34.81	35.36	34.31	35.36	34.75	2.94%	1,282,220
Jan 23, 2026	34.24	34.94	34.23	34.35	33.75	0.06%	814,666
Jan 22, 2026	34.19	34.60	34.03	34.33	33.73	0.73%	1,240,984
Jan 21, 2026	34.45	34.75	34.01	34.08	33.49	-1.87%	1,411,133
Jan 20, 2026	34.90	35.26	34.59	34.73	34.13	-1.61%	1,550,054
Jan 19, 2026	35.30	35.68	35.18	35.30	34.69	-0.17%	550,897
Jan 16, 2026	34.94	35.45	34.69	35.36	34.75	0.31%	960,370
Jan 15, 2026	34.79	35.27	34.58	35.25	34.64	1.82%	849,268
Jan 14, 2026	32.93	34.65	32.93	34.62	34.02	1.94%	1,432,436
Jan 13, 2026	33.66	34.33	33.53	33.96	33.37	-0.21%	998,918
Jan 12, 2026	33.53	34.07	33.33	34.03	33.44	0.86%	686,135
Jan 9, 2026	34.20	34.47	33.69	33.74	33.15	-1.06%	1,046,382