Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	34.17	34.21	33.51	34.10	33.51	0.29%	844,116
Jan 7, 2026	34.00	34.30	33.87	34.00	33.41	-0.09%	605,028
Jan 6, 2026	34.01	34.31	33.76	34.03	33.44	0.12%	983,638
Jan 5, 2026	34.20	34.24	33.39	33.99	33.40	-0.47%	645,469
Jan 2, 2026	33.96	34.23	33.82	34.15	33.56	0.03%	294,432
Dec 31, 2025	34.25	34.43	33.98	34.14	33.55	-0.52%	581,344
Dec 30, 2025	34.16	34.48	34.11	34.32	33.72	0.38%	490,219
Dec 29, 2025	34.51	34.59	34.15	34.19	33.60	-0.47%	330,886
Dec 24, 2025	34.51	34.60	34.14	34.35	33.75	-0.78%	318,971
Dec 23, 2025	34.61	34.75	34.44	34.62	34.02	0.41%	717,360
Dec 22, 2025	34.50	34.67	34.28	34.48	33.88	0.55%	651,614
Dec 19, 2025	34.42	34.43	34.09	34.29	33.69	1.06%	2,460,317
Dec 18, 2025	33.82	34.24	33.73	33.93	33.34	0.09%	1,465,871
Dec 17, 2025	33.42	34.43	33.25	33.90	33.31	-0.67%	1,213,674
Dec 16, 2025	33.08	34.13	32.50	34.13	33.54	0.03%	1,905,587