Ascencio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	51.90	52.20	51.70	51.80	51.80	-	9,373
Feb 6, 2026	52.10	52.10	51.70	51.80	51.80	-0.19%	5,043
Feb 5, 2026	52.60	52.90	51.50	51.90	51.90	-7.65%	27,893
Feb 4, 2026	56.20	56.60	56.00	56.20	53.09	-	11,620
Feb 3, 2026	56.20	56.50	56.00	56.20	53.09	0.54%	11,143
Feb 2, 2026	55.80	56.50	55.30	55.90	52.80	1.08%	13,398
Jan 30, 2026	55.50	55.90	55.20	55.30	52.23	-0.90%	8,629
Jan 29, 2026	55.60	56.00	55.40	55.80	52.71	-0.18%	6,457
Jan 28, 2026	55.80	56.00	55.60	55.90	52.80	-0.18%	6,909
Jan 27, 2026	55.60	56.00	55.10	56.00	52.90	0.72%	7,869
Jan 26, 2026	55.00	56.00	54.60	55.60	52.52	1.65%	20,310
Jan 23, 2026	54.80	55.10	54.60	54.70	51.67	-0.18%	4,900
Jan 22, 2026	54.00	55.00	54.00	54.80	51.76	1.67%	11,240
Jan 21, 2026	53.70	54.10	53.50	53.90	50.91	0.37%	7,503
Jan 20, 2026	54.40	54.40	53.70	53.70	50.72	-1.47%	6,254
Jan 19, 2026	54.10	54.80	54.00	54.50	51.48	0.37%	7,010
Jan 16, 2026	55.10	55.30	54.10	54.30	51.29	-1.45%	10,643
Jan 15, 2026	55.10	55.40	55.00	55.10	52.05	-	3,904
Jan 14, 2026	55.20	55.40	54.90	55.10	52.05	0.18%	5,720
Jan 13, 2026	56.30	56.30	55.00	55.00	51.95	-1.79%	6,595
Jan 12, 2026	55.50	56.50	55.10	56.00	52.90	1.45%	12,815
Jan 9, 2026	54.80	55.50	54.60	55.20	52.14	0.73%	10,831
Jan 8, 2026	54.60	54.80	54.40	54.80	51.76	0.37%	4,065
Jan 7, 2026	54.30	54.80	54.20	54.60	51.57	0.74%	7,181
Jan 6, 2026	54.20	54.40	53.90	54.20	51.20	-	10,317
Jan 5, 2026	53.70	54.40	53.60	54.20	51.20	0.74%	11,955
Jan 2, 2026	53.60	53.80	53.20	53.80	50.82	0.75%	5,344
Dec 31, 2025	53.00	53.50	52.90	53.40	50.44	0.95%	2,746
Dec 30, 2025	52.90	53.20	52.70	52.90	49.97	-	5,255
Dec 29, 2025	52.70	53.00	52.40	52.90	49.97	0.57%	5,951
Dec 24, 2025	52.30	52.70	52.30	52.60	49.68	0.57%	3,752
Dec 23, 2025	51.90	52.40	51.50	52.30	49.40	1.16%	6,296
Dec 22, 2025	51.50	51.90	51.00	51.70	48.83	-0.39%	10,502
Dec 19, 2025	51.90	52.00	51.30	51.90	49.02	0.58%	8,050
Dec 18, 2025	51.60	51.90	51.40	51.60	48.74	-0.39%	4,669
Dec 17, 2025	51.90	52.20	51.50	51.80	48.93	0.19%	3,372
Dec 16, 2025	51.60	52.40	51.60	51.70	48.83	0.58%	5,438
Dec 15, 2025	50.90	51.70	50.90	51.40	48.55	0.59%	6,591
Dec 12, 2025	50.80	51.50	50.60	51.10	48.27	0.79%	32,818
Dec 11, 2025	50.80	50.80	50.40	50.70	47.89	0.20%	3,784
Dec 10, 2025	51.20	51.20	50.50	50.60	47.80	-0.78%	8,826
Dec 9, 2025	51.40	51.40	50.50	51.00	48.17	-0.58%	8,143
Dec 8, 2025	52.00	52.00	51.20	51.30	48.46	-0.39%	6,810
Dec 5, 2025	51.60	51.70	51.30	51.50	48.65	-0.19%	5,336
Dec 4, 2025	51.70	51.80	51.30	51.60	48.74	0.39%	7,113
Dec 3, 2025	51.80	51.90	51.40	51.40	48.55	-0.19%	3,986
Dec 2, 2025	52.00	52.00	51.50	51.50	48.65	-0.96%	5,127
Dec 1, 2025	52.30	52.30	51.80	52.00	49.12	-0.76%	4,963
Nov 28, 2025	52.50	52.60	51.70	52.40	49.50	-	11,694
Nov 27, 2025	51.70	52.70	51.70	52.40	49.50	3.35%	13,947