Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	34.00	34.30	33.87	34.03	-	-	217,705
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
Nov 18, 2025	35.72	36.04	35.41	35.54	35.54	-1.17%	1,450,898
Nov 17, 2025	35.81	36.05	35.62	35.96	35.96	-0.19%	1,045,556
Nov 14, 2025	36.10	36.72	35.96	36.03	36.03	0.17%	1,179,741
Nov 13, 2025	35.40	36.09	34.85	35.97	35.97	2.62%	1,905,607
Nov 12, 2025	35.05	35.30	34.86	35.05	35.05	-	928,066
Nov 11, 2025	35.20	35.34	34.60	35.05	35.05	-	1,098,056
Nov 10, 2025	35.25	35.50	35.02	35.05	35.05	-0.34%	1,335,819
Nov 7, 2025	36.39	36.42	35.17	35.17	35.17	-3.96%	1,223,809
Nov 6, 2025	36.59	37.02	36.40	36.62	36.62	0.14%	1,172,567
Nov 5, 2025	36.91	37.25	36.20	36.57	36.57	0.58%	1,321,387
Nov 4, 2025	36.86	37.41	36.36	36.36	36.36	-0.30%	991,154
Nov 3, 2025	36.40	36.88	36.21	36.47	36.47	-0.27%	821,060
Oct 31, 2025	36.69	36.88	36.22	36.57	36.57	-0.44%	1,489,048
Oct 30, 2025	36.02	36.83	35.84	36.73	36.73	1.18%	1,151,909
Oct 29, 2025	36.93	37.09	36.18	36.30	36.30	-2.42%	597,515
Oct 28, 2025	36.77	37.39	36.72	37.20	37.20	1.20%	1,239,447
Oct 27, 2025	37.20	37.28	36.76	36.76	36.76	-0.33%	539,320