Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	42.46	42.56	42.18	42.28	-	-0.47%	295,452
Aug 10, 2026	42.80	42.98	42.48	42.48	42.48	-1.03%	1,261,996
Aug 7, 2026	42.94	43.28	42.74	42.92	42.92	-0.85%	2,001,721
Aug 6, 2026	43.16	43.79	43.00	43.29	43.29	0.07%	1,201,715
Aug 5, 2026	42.49	43.39	42.11	43.26	43.26	1.45%	1,434,228
Aug 4, 2026	41.78	42.64	41.66	42.64	42.64	1.77%	1,747,063
Aug 3, 2026	40.94	41.90	40.80	41.90	41.90	2.34%	1,262,540
Jul 31, 2026	40.50	41.03	40.47	40.94	40.94	0.42%	1,597,078
Jul 30, 2026	41.03	41.08	40.38	40.77	40.77	-0.61%	1,047,424
Jul 29, 2026	40.93	41.12	40.33	41.02	41.02	1.16%	1,235,768
Jul 28, 2026	39.64	40.77	39.64	40.55	40.55	1.55%	1,033,361
Jul 27, 2026	39.48	39.99	39.35	39.93	39.93	1.11%	621,736
Jul 24, 2026	39.00	39.58	38.93	39.49	39.49	0.05%	1,268,285
Jul 23, 2026	39.53	40.43	39.47	39.47	39.47	-1.05%	2,244,791
Jul 22, 2026	39.48	39.91	39.31	39.89	39.89	0.43%	602,243
Jul 21, 2026	39.70	40.22	39.67	39.72	39.72	-0.87%	864,163
Jul 20, 2026	39.63	40.14	39.63	40.07	40.07	0.53%	784,911
Jul 17, 2026	39.38	39.86	39.32	39.86	39.86	1.81%	976,456
Jul 16, 2026	39.25	39.56	39.15	39.15	39.15	0.49%	812,928
Jul 15, 2026	39.19	39.38	38.62	38.96	38.96	-0.94%	1,165,400
Jul 14, 2026	39.74	39.74	38.44	39.33	39.33	-1.03%	1,150,661
Jul 13, 2026	39.25	39.81	39.13	39.74	39.74	0.56%	882,193
Jul 10, 2026	39.27	39.52	38.82	39.52	39.52	0.23%	635,003
Jul 9, 2026	39.24	39.49	38.67	39.43	39.43	1.08%	1,391,844
Jul 8, 2026	38.60	39.04	38.48	39.01	39.01	-0.26%	1,032,988
Jul 7, 2026	38.98	39.24	38.24	39.11	39.11	-0.38%	1,489,047
Jul 6, 2026	39.28	39.43	39.03	39.26	39.26	-0.33%	535,391
Jul 3, 2026	38.82	39.58	38.40	39.39	39.39	3.01%	915,509
Jul 2, 2026	38.70	38.85	38.13	38.24	38.24	-1.14%	1,368,982
Jul 1, 2026	38.49	39.48	38.37	38.68	38.68	1.04%	1,272,325
Jun 30, 2026	37.49	38.34	36.97	38.28	38.28	3.97%	1,914,078
Jun 29, 2026	36.86	37.38	36.63	36.82	36.82	-0.16%	1,358,295
Jun 26, 2026	37.26	37.41	36.49	36.88	36.88	-1.23%	1,507,293
Jun 25, 2026	37.88	37.88	37.24	37.34	37.34	0.46%	1,388,285
Jun 24, 2026	36.50	37.53	36.50	37.17	37.17	0.92%	2,284,604
Jun 23, 2026	37.21	37.55	36.82	36.83	36.83	0.24%	1,720,788
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%	1,531,600
Jun 15, 2026	36.94	37.11	35.80	36.00	36.00	-2.31%	3,196,385
Jun 12, 2026	36.97	37.29	36.67	36.85	36.85	-0.14%	1,197,871
Jun 11, 2026	36.16	37.09	36.06	36.90	36.90	1.85%	3,681,208
Jun 10, 2026	35.70	36.23	35.46	36.23	36.23	1.57%	1,878,902
Jun 9, 2026	35.00	35.84	34.86	35.67	35.67	2.12%	1,890,708
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%	1,487,325
Jun 2, 2026	35.10	35.35	34.64	34.88	34.88	-0.09%	1,749,731