Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	38.49	39.48	38.37	39.08	-	2.09%	589,388
Jun 30, 2026	37.49	38.34	36.97	38.28	38.28	3.97%	1,865,180
Jun 29, 2026	36.86	37.38	36.63	36.82	36.82	-0.16%	1,276,766
Jun 26, 2026	37.26	37.41	36.49	36.88	36.88	-1.23%	1,507,288
Jun 25, 2026	37.88	37.88	37.24	37.34	37.34	0.46%	1,123,708
Jun 24, 2026	36.50	37.53	36.50	37.17	37.17	0.92%	2,225,810
Jun 23, 2026	37.21	37.55	36.82	36.83	36.83	0.24%	1,656,443
Jun 22, 2026	36.60	37.26	36.46	36.74	36.74	0.08%	1,366,819
Jun 19, 2026	36.98	37.23	36.61	36.71	36.71	-1.18%	3,132,685
Jun 18, 2026	36.43	37.35	36.43	37.15	37.15	1.64%	1,648,311
Jun 17, 2026	36.17	36.58	35.87	36.55	36.55	0.99%	953,160
Jun 16, 2026	36.55	36.55	35.70	36.19	36.19	0.53%	1,525,165
Jun 15, 2026	36.94	37.11	35.80	36.00	36.00	-2.31%	2,482,310
Jun 12, 2026	36.97	37.29	36.67	36.85	36.85	-0.14%	1,196,173
Jun 11, 2026	36.16	37.09	36.06	36.90	36.90	1.85%	3,666,458
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