Ascencio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	50.70	51.40	50.40	51.10	51.10	1.19%	4,550
Jun 10, 2026	50.10	50.90	49.30	50.50	50.50	-0.39%	9,200
Jun 9, 2026	49.75	50.70	49.70	50.70	50.70	1.60%	7,594
Jun 8, 2026	49.55	49.90	49.45	49.90	49.90	0.81%	3,287
Jun 5, 2026	49.90	50.00	49.45	49.50	49.50	-0.20%	5,724
Jun 4, 2026	49.80	49.95	49.35	49.60	49.60	-0.20%	4,118
Jun 3, 2026	50.10	50.10	49.40	49.70	49.70	-	6,779
Jun 2, 2026	49.70	50.30	49.55	49.70	49.70	-1.39%	2,288
Jun 1, 2026	50.50	50.50	49.65	50.40	50.40	0.60%	6,622
May 29, 2026	50.40	50.60	49.95	50.10	50.10	-0.60%	7,601
May 28, 2026	50.50	50.80	50.10	50.40	50.40	-0.20%	4,447
May 27, 2026	50.10	50.50	50.00	50.50	50.50	1.20%	3,156
May 26, 2026	50.20	50.30	49.90	49.90	49.90	-1.58%	2,673
May 25, 2026	50.70	50.70	50.10	50.70	50.70	1.50%	2,191
May 22, 2026	50.70	50.70	49.85	49.95	49.95	-1.09%	5,453
May 21, 2026	50.90	50.90	50.20	50.50	50.50	-	5,283
May 20, 2026	50.10	50.90	49.70	50.50	50.50	1.51%	4,291
May 19, 2026	49.80	50.10	49.30	49.75	49.75	0.20%	7,385
May 18, 2026	49.40	50.00	49.35	49.65	49.65	0.81%	3,575
May 15, 2026	49.60	49.80	49.25	49.25	49.25	-0.71%	5,536
May 14, 2026	50.20	50.20	49.50	49.60	49.60	-	3,105
May 13, 2026	49.80	50.20	49.60	49.60	49.60	-0.70%	3,291
May 12, 2026	50.20	50.20	49.65	49.95	49.95	-0.70%	2,034
May 11, 2026	49.60	50.40	49.60	50.30	50.30	0.90%	4,476
May 8, 2026	50.20	50.20	49.65	49.85	49.85	0.50%	1,601
May 7, 2026	50.20	50.20	49.60	49.60	49.60	-1.20%	5,791
May 6, 2026	49.85	50.20	49.50	50.20	50.20	1.93%	13,492
May 5, 2026	49.40	49.90	49.20	49.25	49.25	0.31%	4,961
May 4, 2026	50.00	50.00	49.10	49.10	49.10	-1.50%	6,427
Apr 30, 2026	49.50	49.95	49.40	49.85	49.85	0.71%	2,758
Apr 29, 2026	49.65	49.75	49.35	49.50	49.50	-0.60%	3,689
Apr 28, 2026	50.30	50.30	49.55	49.80	49.80	-0.80%	5,234
Apr 27, 2026	50.20	50.20	49.80	50.20	50.20	0.20%	4,426
Apr 24, 2026	49.85	50.10	49.65	50.10	50.10	-	2,562
Apr 23, 2026	49.80	50.10	49.60	50.10	50.10	-0.20%	4,600
Apr 22, 2026	50.30	50.30	49.95	50.20	50.20	0.40%	2,117
Apr 21, 2026	50.10	50.50	49.80	50.00	50.00	-0.79%	3,283
Apr 20, 2026	50.10	50.40	49.85	50.40	50.40	-0.79%	7,476
Apr 17, 2026	50.10	50.80	49.95	50.80	50.80	1.60%	6,698
Apr 16, 2026	50.10	50.80	50.00	50.00	50.00	-0.20%	7,228
Apr 15, 2026	50.70	51.00	50.10	50.10	50.10	-1.76%	1,799
Apr 14, 2026	50.80	51.00	50.40	51.00	51.00	1.19%	4,668
Apr 13, 2026	50.40	50.70	50.20	50.40	50.40	-0.79%	3,610
Apr 10, 2026	50.30	50.80	50.30	50.80	50.80	1.60%	5,122
Apr 9, 2026	50.50	50.50	50.00	50.00	50.00	-1.57%	3,044
Apr 8, 2026	50.00	51.00	50.00	50.80	50.80	3.46%	12,290
Apr 7, 2026	49.50	50.00	49.10	49.10	49.10	-1.41%	3,830
Apr 2, 2026	49.10	49.80	48.85	49.80	49.80	2.26%	9,107
Apr 1, 2026	50.90	51.30	48.70	48.70	48.70	-2.79%	12,278
Mar 31, 2026	50.70	51.00	50.10	50.10	50.10	-1.18%	3,013