Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	36.16	36.50	36.06	36.49	-	0.72%	264,328
Jun 10, 2026	35.70	36.23	35.46	36.23	36.23	1.57%	1,555,057
Jun 9, 2026	35.00	35.84	34.86	35.67	35.67	2.12%	1,880,013
Jun 5, 2026	34.85	35.04	34.75	34.93	34.93	1.10%	700,627
Jun 4, 2026	35.12	35.19	34.31	34.55	34.55	-0.69%	1,873,849
Jun 3, 2026	34.80	35.13	34.68	34.79	34.79	-0.26%	1,427,325
Jun 2, 2026	35.10	35.35	34.64	34.88	34.88	-0.09%	1,430,734
Jun 1, 2026	33.83	35.16	33.83	34.91	34.91	0.93%	1,226,456
May 29, 2026	34.46	34.79	34.27	34.59	34.59	1.14%	5,469,224
May 28, 2026	33.57	34.41	33.50	34.20	34.20	0.83%	1,871,342
May 27, 2026	33.07	33.92	33.07	33.92	33.92	2.14%	1,398,495
May 26, 2026	33.00	33.46	33.00	33.21	33.21	-0.27%	908,159
May 25, 2026	33.70	33.94	33.18	33.30	33.30	-1.39%	1,088,064
May 22, 2026	33.72	34.15	33.58	33.77	33.77	-0.12%	1,556,239
May 21, 2026	33.97	34.40	33.45	33.81	33.81	0.96%	1,988,286
May 20, 2026	33.50	33.96	33.34	33.49	33.49	1.12%	2,787,217
May 19, 2026	32.30	33.28	32.26	33.12	33.12	3.21%	1,789,012
May 18, 2026	31.85	32.35	31.36	32.09	32.09	3.28%	1,988,786
May 15, 2026	30.95	31.07	30.54	31.07	31.07	3.43%	1,544,902
May 14, 2026	29.70	30.07	29.42	30.04	30.04	0.50%	949,003
May 13, 2026	29.73	29.99	29.47	29.89	29.89	0.50%	700,921
May 12, 2026	30.57	30.58	29.55	29.74	29.74	-2.68%	813,189
May 11, 2026	30.56	31.11	30.30	30.56	30.56	-0.55%	795,709
May 8, 2026	30.73	31.09	30.60	30.73	30.73	-0.81%	793,541
May 7, 2026	31.21	31.70	30.67	30.98	30.98	-1.49%	1,963,834
May 6, 2026	31.55	31.98	31.26	31.45	31.45	0.61%	1,308,048
May 5, 2026	30.55	31.26	30.55	31.26	31.26	1.33%	1,193,222
May 4, 2026	30.73	31.08	30.69	30.85	30.85	0.39%	1,012,271
May 1, 2026	30.71	30.99	30.48	30.73	30.73	1.82%	757,546
Apr 30, 2026	29.91	30.45	29.81	30.18	30.18	1.62%	2,077,794
Apr 29, 2026	29.40	29.75	29.32	29.70	29.70	1.40%	1,446,639
Apr 28, 2026	29.45	29.73	29.25	29.29	29.29	-1.25%	750,529
Apr 27, 2026	29.85	30.14	29.57	29.66	29.66	-1.30%	469,830
Apr 24, 2026	30.05	30.18	29.83	30.05	30.05	-0.89%	621,702
Apr 23, 2026	29.84	30.46	29.71	30.32	30.32	0.66%	1,138,906
Apr 22, 2026	30.95	30.95	29.96	30.12	30.12	-1.99%	901,328
Apr 21, 2026	30.76	30.97	30.43	30.73	30.73	0.66%	1,234,008
Apr 20, 2026	30.99	31.13	30.45	30.53	30.53	-0.84%	723,438
Apr 17, 2026	29.73	30.79	29.73	30.79	30.79	2.33%	1,002,473
Apr 16, 2026	30.10	30.13	29.72	30.09	30.09	0.91%	1,300,763
Apr 15, 2026	29.69	29.91	29.27	29.82	29.82	0.44%	1,149,289
Apr 14, 2026	30.23	30.23	29.18	29.69	29.69	0.85%	1,058,006
Apr 13, 2026	29.28	29.50	28.97	29.44	29.44	0.55%	723,014
Apr 10, 2026	29.10	29.29	28.87	29.28	29.28	0.31%	788,168
Apr 9, 2026	29.32	29.48	29.06	29.19	29.19	-0.68%	756,220
Apr 8, 2026	29.15	29.64	28.86	29.39	29.39	3.09%	1,586,366
Apr 7, 2026	28.97	29.10	28.03	28.51	28.51	0.64%	1,020,264
Apr 2, 2026	28.88	29.39	28.12	28.33	28.33	-1.63%	1,077,003
Apr 1, 2026	28.67	28.80	28.39	28.80	28.80	1.44%	1,161,477
Mar 31, 2026	28.08	28.51	27.69	28.39	28.39	2.38%	1,441,133