Ascencio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	52.20	52.20	52.10	52.10	52.10	0.19%	270
Feb 11, 2026	52.00	52.10	52.00	52.00	52.00	-0.38%	145
Feb 10, 2026	52.00	52.30	51.90	52.20	52.20	0.77%	1,432
Feb 9, 2026	51.80	51.80	51.80	51.80	51.80	-	100
Feb 6, 2026	51.80	52.10	51.80	51.80	51.80	0.19%	1,360
Feb 5, 2026	52.70	52.80	51.70	51.70	51.70	-7.51%	4,045
Feb 4, 2026	56.30	56.40	55.90	55.90	52.79	-0.89%	938
Feb 3, 2026	56.30	56.40	56.30	56.40	53.26	0.75%	1,339
Feb 2, 2026	55.70	56.50	55.70	55.98	52.86	1.23%	2,899
Jan 30, 2026	55.80	55.80	55.20	55.30	52.22	-0.90%	523
Jan 29, 2026	56.00	56.00	55.50	55.80	52.69	0.27%	63
Jan 28, 2026	55.65	55.65	55.65	55.65	52.55	-0.45%	86
Jan 27, 2026	55.65	55.90	55.50	55.90	52.79	0.18%	438
Jan 26, 2026	55.15	55.90	55.15	55.80	52.69	2.20%	1,050
Jan 23, 2026	54.80	54.90	54.60	54.60	51.56	-0.36%	528
Jan 22, 2026	54.50	54.80	54.50	54.80	51.75	1.48%	100
Jan 21, 2026	53.90	54.20	53.60	54.00	50.99	-	610
Jan 20, 2026	54.50	54.50	54.00	54.00	50.99	-0.92%	369
Jan 19, 2026	54.10	54.65	54.10	54.50	51.46	-	146
Jan 16, 2026	55.30	55.30	54.50	54.50	51.46	-1.09%	382
Jan 15, 2026	55.40	55.40	55.10	55.10	52.03	0.27%	620
Jan 14, 2026	55.00	55.00	54.95	54.95	51.89	-0.81%	415
Jan 13, 2026	56.30	56.30	55.20	55.40	52.31	-0.72%	566
Jan 12, 2026	55.30	55.80	55.20	55.80	52.69	2.10%	24
Jan 9, 2026	54.65	54.65	54.65	54.65	51.60	0.09%	183
Jan 8, 2026	54.50	54.80	54.30	54.60	51.56	-0.36%	313
Jan 7, 2026	54.80	54.80	54.80	54.80	51.75	1.01%	2
Jan 6, 2026	54.20	54.40	54.20	54.25	51.23	0.09%	1,482
Jan 5, 2026	54.00	54.30	53.70	54.20	51.18	0.74%	165
Jan 2, 2026	53.40	53.80	53.35	53.80	50.80	1.13%	551
Dec 31, 2025	52.90	53.40	52.90	53.20	50.24	0.19%	243
Dec 30, 2025	52.90	53.10	52.90	53.10	50.14	1.05%	4
Dec 29, 2025	52.80	52.80	52.55	52.55	49.62	0.29%	63
Dec 23, 2025	52.40	52.40	52.40	52.40	49.48	1.95%	6
Dec 22, 2025	51.80	51.80	51.40	51.40	48.54	-1.01%	116
Dec 19, 2025	51.93	51.93	51.93	51.93	49.03	0.63%	8
Dec 18, 2025	51.70	51.70	51.60	51.60	48.72	-0.58%	952
Dec 16, 2025	51.90	52.00	51.90	51.90	49.01	0.78%	650
Dec 15, 2025	51.50	51.50	51.50	51.50	48.63	1.38%	208
Dec 12, 2025	50.80	50.80	50.80	50.80	47.97	-	150
Dec 11, 2025	50.75	50.80	50.50	50.80	47.97	0.59%	1,001
Dec 10, 2025	51.00	51.00	50.50	50.50	47.69	-0.59%	2,154
Dec 9, 2025	51.10	51.10	50.80	50.80	47.97	-1.17%	492
Dec 8, 2025	51.60	51.60	51.40	51.40	48.54	0.19%	263
Dec 5, 2025	51.50	51.50	51.30	51.30	48.44	-0.77%	310
Dec 4, 2025	51.70	51.75	51.40	51.70	48.82	0.58%	883
Dec 3, 2025	51.40	51.60	51.40	51.40	48.54	-0.58%	336
Dec 2, 2025	51.70	51.75	51.70	51.70	48.82	-0.58%	2,457
Dec 1, 2025	52.00	52.15	51.80	52.00	49.10	-0.76%	2,357
Nov 28, 2025	52.60	52.60	51.90	52.40	49.48	0.19%	189