BIT:1TROW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	89.53	89.53	89.53	89.53	89.53	1.59%	-
May 5, 2026	87.30	88.41	87.30	88.13	88.13	-0.11%	27
May 4, 2026	88.23	88.23	88.23	88.23	88.23	1.00%	-
Apr 30, 2026	84.85	84.85	84.85	87.36	87.36	1.25%	29
Apr 29, 2026	84.02	86.28	84.02	86.28	86.28	0.43%	2
Apr 28, 2026	85.91	85.91	85.91	85.91	85.91	1.12%	-
Apr 27, 2026	84.96	84.96	84.96	84.96	84.96	0.20%	-
Apr 24, 2026	84.79	84.79	84.79	84.79	84.79	-0.39%	-
Apr 23, 2026	84.91	84.91	84.91	85.12	85.12	-0.04%	12
Apr 22, 2026	85.47	85.47	85.47	85.15	85.15	0.50%	47
Apr 21, 2026	84.73	84.73	84.73	84.73	84.73	2.45%	-
Apr 20, 2026	82.70	82.70	82.70	82.70	82.70	0.47%	-
Apr 17, 2026	82.31	82.31	82.31	82.31	82.31	1.65%	-
Apr 16, 2026	80.97	80.97	80.97	80.97	80.97	-0.23%	-
Apr 15, 2026	81.16	81.16	81.16	81.16	81.16	-0.11%	-
Apr 14, 2026	81.25	81.25	81.25	81.25	81.25	2.98%	-
Apr 13, 2026	78.90	78.90	78.90	78.90	78.90	0.65%	-
Apr 10, 2026	78.39	78.39	78.39	78.39	78.39	0.55%	-
Apr 9, 2026	77.96	77.96	77.96	77.96	77.96	0.21%	-
Apr 8, 2026	77.80	77.80	77.80	77.80	77.80	2.11%	-
Apr 7, 2026	76.19	76.19	76.19	76.19	76.19	-1.97%	-
Apr 2, 2026	77.72	77.72	77.72	77.72	77.72	-0.96%	-
Apr 1, 2026	79.10	79.10	77.75	78.47	78.47	0.90%	93
Mar 31, 2026	77.77	77.77	77.77	77.77	77.77	-0.55%	-
Mar 30, 2026	75.86	75.86	75.86	78.20	78.20	0.31%	62
Mar 27, 2026	77.96	77.96	77.96	77.96	77.96	0.93%	-
Mar 26, 2026	77.24	77.24	77.24	77.24	77.24	0.06%	-
Mar 25, 2026	77.19	77.19	77.19	77.19	77.19	0.89%	-
Mar 24, 2026	76.51	76.51	76.51	76.51	76.51	1.49%	-
Mar 23, 2026	75.39	75.39	75.39	75.39	75.39	0.35%	-
Mar 20, 2026	75.13	75.13	75.13	75.13	75.13	0.11%	-
Mar 19, 2026	75.05	75.05	75.05	75.05	75.05	-2.43%	-
Mar 18, 2026	76.92	76.92	76.92	76.92	76.92	0.13%	-
Mar 17, 2026	76.82	76.82	76.82	76.82	76.82	1.05%	-
Mar 16, 2026	76.02	76.02	76.02	76.02	76.02	-4.70%	-
Mar 13, 2026	79.77	79.77	79.77	79.77	79.77	3.83%	-
Mar 12, 2026	76.83	76.83	76.83	76.83	76.83	0.56%	-
Mar 11, 2026	76.40	76.40	76.40	76.40	76.40	-1.46%	-
Mar 10, 2026	77.53	77.53	77.53	77.53	77.53	1.10%	-
Mar 9, 2026	76.69	76.69	76.69	76.69	76.69	-1.53%	-
Mar 6, 2026	77.88	77.88	77.88	77.88	77.88	-1.53%	-
Mar 5, 2026	79.09	79.09	79.09	79.09	79.09	-0.93%	-
Mar 4, 2026	79.83	79.83	79.83	79.83	79.83	-0.71%	-
Mar 3, 2026	80.40	80.40	80.40	80.40	80.40	-0.59%	-
Mar 2, 2026	80.60	80.60	80.60	80.88	80.88	1.57%	62
Feb 27, 2026	79.63	79.63	79.63	79.63	79.63	-2.35%	-
Feb 26, 2026	81.55	81.55	81.55	81.55	81.55	1.09%	-
Feb 25, 2026	80.67	80.67	80.67	80.67	80.67	1.57%	-
Feb 24, 2026	79.42	79.42	79.42	79.42	79.42	0.71%	-
Feb 23, 2026	80.82	80.82	80.82	78.86	78.86	-1.65%	117