Black Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	461.30	472.00	444.00	446.80	446.80	-3.14%	33,483
Mar 27, 2026	470.55	478.90	455.70	461.30	461.30	-3.72%	132,517
Mar 25, 2026	489.90	492.55	476.95	479.10	479.10	-0.45%	15,781
Mar 24, 2026	482.00	499.00	477.00	481.25	481.25	0.60%	13,164
Mar 23, 2026	495.40	498.10	466.70	478.40	478.40	-5.15%	21,549
Mar 20, 2026	501.25	517.25	495.85	504.40	504.40	0.79%	12,892
Mar 19, 2026	497.60	515.20	496.60	500.45	500.45	-1.99%	16,889
Mar 18, 2026	516.15	528.25	505.00	510.60	510.60	-0.97%	13,432
Mar 17, 2026	496.20	523.65	492.50	515.60	515.60	3.92%	9,799
Mar 16, 2026	490.05	507.40	478.50	496.15	496.15	-0.11%	22,470
Mar 13, 2026	524.95	524.95	494.75	496.70	496.70	-4.94%	14,363
Mar 12, 2026	510.00	532.70	505.40	522.50	522.50	1.60%	25,616
Mar 11, 2026	517.60	524.75	511.10	514.25	514.25	0.88%	8,961
Mar 10, 2026	499.70	516.15	496.70	509.75	509.75	3.61%	16,061
Mar 9, 2026	501.50	501.90	489.30	492.00	492.00	-3.86%	20,931
Mar 6, 2026	514.20	520.00	507.30	511.75	511.75	-0.14%	7,832
Mar 5, 2026	505.00	516.40	498.10	512.45	512.45	1.50%	247,482
Mar 4, 2026	504.35	512.35	501.75	504.90	504.90	-2.05%	18,980
Mar 2, 2026	511.55	526.90	506.95	515.45	515.45	-3.28%	27,966
Feb 27, 2026	544.65	544.65	530.00	532.95	532.95	-2.16%	12,743
Feb 26, 2026	554.95	563.75	531.55	544.70	544.70	0.08%	33,045
Feb 25, 2026	524.80	555.00	512.55	544.25	544.25	4.71%	40,946
Feb 24, 2026	527.35	527.35	507.00	519.75	519.75	0.32%	13,272
Feb 23, 2026	515.25	529.95	510.00	518.10	518.10	1.06%	18,565
Feb 20, 2026	499.95	522.80	488.05	512.65	512.65	-0.71%	28,249
Feb 19, 2026	528.15	534.50	512.70	516.30	516.30	-2.60%	14,749
Feb 18, 2026	531.45	551.00	521.10	530.10	530.10	-0.03%	24,293
Feb 17, 2026	533.00	541.90	525.90	530.25	530.25	0.13%	22,153
Feb 16, 2026	542.00	544.80	522.05	529.55	529.55	-2.80%	33,179
Feb 13, 2026	565.30	565.30	541.60	544.80	544.80	-5.93%	25,893
Feb 12, 2026	575.30	588.95	547.70	579.15	579.15	-0.63%	178,621
Feb 11, 2026	568.60	586.50	560.00	582.80	582.80	2.50%	29,283
Feb 10, 2026	571.25	580.25	562.00	568.60	568.60	-0.41%	21,056
Feb 9, 2026	528.80	576.00	528.00	570.95	570.95	7.80%	42,009
Feb 6, 2026	506.55	531.10	497.10	529.65	529.65	2.70%	32,855
Feb 5, 2026	525.60	525.60	512.40	515.75	515.75	-1.97%	12,105
Feb 4, 2026	540.95	540.95	521.50	526.10	526.10	-2.73%	13,181
Feb 3, 2026	540.00	545.60	527.55	540.85	540.85	3.92%	31,730
Feb 2, 2026	507.05	527.10	507.00	520.45	520.45	2.83%	15,260
Feb 1, 2026	508.15	540.45	499.35	506.15	506.15	-1.79%	33,297
Jan 30, 2026	489.65	517.80	483.90	515.35	515.35	3.83%	14,814
Jan 29, 2026	489.55	503.20	486.35	496.35	496.35	1.83%	9,076
Jan 28, 2026	477.60	489.00	477.00	487.45	487.45	2.05%	7,502
Jan 27, 2026	476.35	487.00	466.35	477.65	477.65	-0.69%	17,668
Jan 23, 2026	504.30	513.80	476.05	480.95	480.95	-4.59%	7,980
Jan 22, 2026	502.45	506.75	495.00	504.10	504.10	2.83%	8,583
Jan 21, 2026	488.45	497.05	479.30	490.25	490.25	-1.52%	12,027
Jan 20, 2026	514.00	514.00	494.00	497.80	497.80	-3.29%	17,874
Jan 19, 2026	508.05	534.10	508.05	514.75	514.75	1.35%	18,883
Jan 16, 2026	508.95	525.85	505.50	507.90	507.90	-1.31%	6,782