ETR:SQU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	123.10	123.90	122.00	122.75	122.75	-0.85%	2,744
Jul 30, 2026	123.25	124.80	122.55	123.80	123.80	4.52%	5,600
Jul 29, 2026	118.95	118.95	117.75	118.45	118.45	-0.34%	2,043
Jul 28, 2026	119.05	119.35	118.30	118.85	118.85	0.64%	1,543
Jul 27, 2026	119.60	119.60	117.30	118.10	118.10	-0.13%	3,187
Jul 24, 2026	118.75	118.95	117.75	118.25	118.25	0.17%	2,496
Jul 23, 2026	119.05	119.30	117.55	118.05	118.05	-0.96%	1,661
Jul 22, 2026	118.55	119.70	118.30	119.20	119.20	0.51%	2,327
Jul 21, 2026	118.00	119.25	117.90	118.60	118.60	0.42%	719
Jul 20, 2026	118.05	119.95	117.70	118.10	118.10	-	777
Jul 17, 2026	120.75	120.75	117.30	118.10	118.10	-1.79%	12,512
Jul 16, 2026	120.45	120.45	118.75	120.25	120.25	0.33%	1,985
Jul 15, 2026	118.90	120.25	118.85	119.85	119.85	0.25%	2,178
Jul 14, 2026	118.45	119.55	118.10	119.55	119.55	0.21%	2,522
Jul 13, 2026	118.85	119.40	118.25	119.30	119.30	0.21%	3,039
Jul 10, 2026	119.55	119.80	118.95	119.05	119.05	-0.29%	1,792
Jul 9, 2026	118.85	119.40	117.90	119.40	119.40	0.84%	6,014
Jul 8, 2026	121.80	122.05	118.40	118.40	118.40	-4.09%	6,976
Jul 7, 2026	125.30	126.45	123.00	123.45	123.45	-1.56%	2,334
Jul 6, 2026	126.90	127.10	125.00	125.40	125.40	-2.07%	2,075
Jul 3, 2026	127.75	128.85	127.25	128.05	128.05	0.95%	804
Jul 2, 2026	124.95	126.85	124.65	126.85	126.85	1.93%	522
Jul 1, 2026	126.90	126.90	124.15	124.45	124.45	-2.58%	2,843
Jun 30, 2026	127.35	128.00	126.65	127.75	127.75	0.67%	1,111
Jun 29, 2026	128.80	128.80	126.35	126.90	126.90	-2.38%	2,214
Jun 26, 2026	131.20	131.60	129.70	130.00	130.00	-1.10%	1,225
Jun 25, 2026	130.00	132.00	129.80	131.45	131.45	1.74%	3,604
Jun 24, 2026	128.35	129.20	127.45	129.20	129.20	-0.08%	3,539
Jun 23, 2026	130.25	130.85	129.25	129.30	129.30	-1.07%	977
Jun 22, 2026	129.30	130.90	128.50	130.70	130.70	0.89%	1,228
Jun 19, 2026	129.65	129.95	129.50	129.55	129.55	-0.80%	641
Jun 18, 2026	130.75	130.95	129.35	130.60	130.60	0.31%	1,183
Jun 17, 2026	129.35	130.25	129.35	130.20	130.20	0.81%	2,417
Jun 16, 2026	127.80	129.25	127.75	129.15	129.15	1.06%	1,568
Jun 15, 2026	129.00	129.00	127.80	127.80	127.80	1.47%	2,739
Jun 12, 2026	125.95	127.20	125.45	125.95	125.95	2.11%	2,584
Jun 11, 2026	122.65	123.90	122.65	123.35	123.35	0.57%	1,155
Jun 10, 2026	123.05	124.15	121.80	122.65	122.65	-	2,113
Jun 9, 2026	124.25	125.40	122.65	122.65	122.65	-0.97%	1,977
Jun 8, 2026	123.25	124.30	122.65	123.85	123.85	-0.32%	1,251
Jun 5, 2026	124.80	125.05	124.05	124.25	124.25	0.57%	1,431
Jun 4, 2026	123.30	124.75	123.20	123.55	123.55	0.32%	1,995
Jun 3, 2026	121.65	123.40	121.65	123.15	123.15	0.41%	785
Jun 2, 2026	124.35	124.35	122.65	122.65	122.65	-0.49%	1,058
Jun 1, 2026	123.75	125.15	122.50	123.25	123.25	-1.52%	5,226
May 29, 2026	125.35	126.15	124.20	125.15	125.15	0.52%	1,595
May 28, 2026	124.50	124.80	123.80	124.50	124.50	-0.56%	2,751
May 27, 2026	124.30	126.60	124.00	125.20	125.20	1.01%	3,021
May 26, 2026	125.95	126.15	123.95	123.95	123.95	-1.39%	415
May 25, 2026	124.15	125.95	124.15	125.70	125.70	3.20%	3,903