Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.00	43.36	42.58	43.24	43.24	1.53%	1,300,461
Oct 29, 2026	43.00	43.19	42.39	42.59	42.59	-0.77%	820,860
Oct 28, 2026	42.86	43.11	42.44	42.92	42.92	-0.33%	717,646
Oct 27, 2026	43.21	43.28	42.67	43.06	43.06	-0.09%	1,631,452
Oct 26, 2026	42.41	43.10	42.04	43.10	43.10	0.40%	1,758,817
Oct 23, 2026	43.12	43.20	42.78	42.93	42.93	-0.14%	840,415
Oct 22, 2026	42.40	43.18	42.28	42.99	42.99	1.42%	2,681,948
Oct 21, 2026	42.42	42.51	41.99	42.39	42.39	0.52%	1,434,600
Oct 20, 2026	42.37	42.48	41.87	42.17	42.17	-0.54%	1,034,567
Oct 19, 2026	42.12	42.63	41.97	42.40	42.40	1.07%	1,165,862
Oct 16, 2026	42.50	42.89	41.90	41.95	41.95	1.30%	1,549,184
Oct 15, 2026	40.55	41.48	40.54	41.41	41.41	2.15%	1,881,938
Oct 14, 2026	40.40	40.68	40.12	40.54	40.54	-0.61%	1,202,993
Oct 13, 2026	40.13	40.81	39.97	40.79	40.79	1.77%	1,771,708
Oct 12, 2026	40.13	40.37	39.56	40.08	40.08	-0.74%	784,349
Oct 9, 2026	40.25	40.58	40.16	40.38	40.38	1.18%	1,541,954
Oct 8, 2026	39.85	40.76	39.82	39.91	39.91	-0.05%	1,543,590
Oct 7, 2026	39.91	40.16	39.73	39.93	39.93	-0.22%	1,225,364
Oct 6, 2026	39.72	40.10	39.53	40.02	40.02	0.43%	917,515
Oct 5, 2026	39.89	40.19	39.73	39.85	39.85	-0.35%	780,158
Oct 2, 2026	40.65	40.66	39.90	39.99	39.99	0.25%	1,018,499
Oct 1, 2026	40.71	40.76	39.68	39.89	39.89	-2.11%	1,367,361
Sep 30, 2026	40.45	40.82	40.42	40.75	40.75	0.25%	1,987,104
Sep 29, 2026	40.72	40.88	40.60	40.65	40.65	0.30%	916,341
Sep 28, 2026	40.37	40.71	40.27	40.53	40.53	-0.30%	1,419,266
Sep 25, 2026	41.10	41.14	40.63	40.65	40.65	-0.93%	517,833
Sep 24, 2026	40.99	41.33	40.86	41.03	41.03	0.10%	1,136,983
Sep 23, 2026	41.34	41.64	40.41	40.99	40.99	-1.68%	1,159,639
Sep 22, 2026	41.05	41.75	41.05	41.69	41.69	1.07%	990,610
Sep 21, 2026	40.75	41.44	40.67	41.25	41.25	0.86%	730,687
Sep 18, 2026	40.48	41.21	40.48	40.90	40.90	0.02%	3,040,331
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