Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.48	41.21	40.48	41.03	-	0.34%	700,240
Sep 17, 2026	41.60	41.60	40.46	40.89	40.89	0.89%	2,449,157
Sep 16, 2026	40.25	40.71	40.03	40.53	40.53	1.25%	1,715,802
Sep 15, 2026	40.00	40.30	39.71	40.03	40.03	0.93%	1,296,330
Sep 14, 2026	39.81	40.34	39.65	39.66	39.66	0.30%	1,015,890
Sep 11, 2026	39.39	39.89	39.26	39.54	39.54	0.94%	916,729
Sep 10, 2026	39.00	39.29	38.80	39.17	39.17	-0.18%	1,033,958
Sep 9, 2026	38.72	39.38	38.61	39.24	39.24	1.34%	1,694,678
Sep 8, 2026	39.52	39.57	38.43	38.72	38.72	-2.05%	1,274,474
Sep 7, 2026	39.84	39.99	39.40	39.53	39.53	-0.70%	755,411
Sep 4, 2026	41.25	41.25	39.68	39.81	39.81	-2.76%	1,459,979
Sep 3, 2026	40.50	41.01	40.21	40.94	40.94	0.20%	2,001,323
Sep 2, 2026	39.95	41.04	39.53	40.86	40.86	2.87%	3,706,062
Sep 1, 2026	39.28	39.72	39.26	39.72	39.72	-0.10%	1,872,909
Aug 31, 2026	39.70	39.95	39.25	39.76	39.76	1.25%	3,719,633
Aug 28, 2026	39.16	39.45	39.00	39.27	39.27	0.61%	1,254,129
Aug 27, 2026	39.19	39.41	38.83	39.03	39.03	-0.38%	1,233,723
Aug 26, 2026	39.47	39.47	38.83	39.18	39.18	-0.43%	1,167,112
Aug 25, 2026	39.01	39.60	39.01	39.35	39.35	0.61%	1,703,501
Aug 24, 2026	38.59	39.36	38.59	39.11	39.11	-0.18%	1,102,546
Aug 21, 2026	39.50	39.72	39.18	39.18	39.18	-0.53%	1,602,364
Aug 20, 2026	39.59	39.66	38.93	39.39	39.39	-0.83%	2,133,943
Aug 19, 2026	39.72	40.13	39.41	39.72	39.72	0.08%	1,526,250
Aug 18, 2026	40.09	40.18	39.44	39.69	39.69	-0.33%	1,123,812
Aug 17, 2026	40.46	40.70	40.03	40.47	39.82	0.02%	1,348,508
Aug 14, 2026	40.78	40.90	40.15	40.46	39.81	-0.74%	1,190,319
Aug 13, 2026	40.01	40.76	39.13	40.76	40.11	0.37%	3,023,967
Aug 12, 2026	40.57	41.97	39.95	40.61	39.96	-4.47%	8,185,368
Aug 11, 2026	42.46	42.56	42.13	42.51	41.83	0.07%	1,593,076
Aug 10, 2026	42.80	42.98	42.48	42.48	41.80	-1.03%	1,261,996
Aug 7, 2026	42.94	43.28	42.74	42.92	42.23	-0.85%	2,001,736
Aug 6, 2026	43.16	43.79	43.00	43.29	42.59	0.07%	1,203,413
Aug 5, 2026	42.49	43.39	42.11	43.26	42.57	1.45%	1,442,340
Aug 4, 2026	41.78	42.64	41.66	42.64	41.96	1.77%	1,747,063
Aug 3, 2026	40.94	41.90	40.80	41.90	41.23	2.34%	1,262,540
Jul 31, 2026	40.50	41.03	40.47	40.94	40.28	0.42%	1,597,078
Jul 30, 2026	41.03	41.08	40.38	40.77	40.12	-0.61%	1,047,424
Jul 29, 2026	40.93	41.12	40.33	41.02	40.36	1.16%	1,235,768
Jul 28, 2026	39.64	40.77	39.64	40.55	39.90	1.55%	1,033,361
Jul 27, 2026	39.48	39.99	39.35	39.93	39.29	1.11%	621,736
Jul 24, 2026	39.00	39.58	38.93	39.49	38.86	0.05%	1,268,285
Jul 23, 2026	39.53	40.43	39.47	39.47	38.84	-1.05%	2,244,791
Jul 22, 2026	39.48	39.91	39.31	39.89	39.25	0.43%	602,243
Jul 21, 2026	39.70	40.22	39.67	39.72	39.08	-0.87%	864,163
Jul 20, 2026	39.63	40.14	39.63	40.07	39.43	0.53%	784,911
Jul 17, 2026	39.38	39.86	39.32	39.86	39.22	1.81%	976,456
Jul 16, 2026	39.25	39.56	39.15	39.15	38.52	0.49%	812,928
Jul 15, 2026	39.19	39.38	38.62	38.96	38.33	-0.94%	1,165,400
Jul 14, 2026	39.74	39.74	38.44	39.33	38.70	-1.03%	1,150,661
Jul 13, 2026	39.25	39.81	39.13	39.74	39.10	0.56%	882,193