Black Box Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	793.90	872.65	756.35	829.70	829.70	5.24%	517,059
May 11, 2026	753.00	802.15	747.90	788.40	788.40	5.34%	117,842
May 8, 2026	740.80	762.25	739.35	748.45	748.45	2.09%	45,299
May 7, 2026	717.00	750.00	711.50	733.15	733.15	1.64%	74,265
May 6, 2026	718.35	729.40	705.55	721.35	721.35	2.75%	71,183
May 5, 2026	659.85	704.00	652.30	702.05	702.05	6.18%	56,642
May 4, 2026	648.95	685.55	641.85	661.20	661.20	3.25%	80,682
Apr 30, 2026	619.05	648.00	615.75	640.40	640.40	3.67%	56,949
Apr 29, 2026	637.15	647.90	615.65	617.70	617.70	-3.55%	56,158
Apr 28, 2026	588.90	655.00	582.00	640.45	640.45	10.54%	330,156
Apr 27, 2026	547.25	581.10	547.25	579.40	579.40	5.29%	73,892
Apr 24, 2026	549.15	552.90	535.00	550.30	550.30	0.22%	18,001
Apr 23, 2026	533.00	551.55	531.60	549.10	549.10	3.43%	22,854
Apr 22, 2026	530.05	534.60	527.00	530.90	530.90	0.29%	5,634
Apr 21, 2026	520.60	552.25	520.60	529.35	529.35	0.45%	21,635
Apr 20, 2026	540.05	546.70	522.25	527.00	527.00	-2.46%	12,096
Apr 17, 2026	536.00	545.00	526.40	540.30	540.30	1.82%	20,473
Apr 16, 2026	534.05	539.00	528.20	530.65	530.65	-0.84%	15,862
Apr 15, 2026	530.00	536.75	526.95	535.15	535.15	2.86%	16,984
Apr 13, 2026	510.00	525.25	504.05	520.25	520.25	-0.76%	20,185
Apr 10, 2026	494.80	528.60	493.65	524.25	524.25	7.40%	32,905
Apr 9, 2026	500.00	503.00	485.70	488.15	488.15	-2.36%	11,973
Apr 8, 2026	490.00	501.20	481.20	499.95	499.95	5.98%	20,288
Apr 7, 2026	472.00	477.20	468.55	471.75	471.75	-0.86%	6,653
Apr 6, 2026	472.00	483.70	470.55	475.85	475.85	0.74%	11,820
Apr 2, 2026	477.00	477.00	460.05	472.35	472.35	-1.23%	11,253
Apr 1, 2026	455.00	485.00	454.95	478.25	478.25	7.04%	15,663
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