Quilter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	189.50	197.30	189.50	193.90	193.90	-0.15%	1,603,145
Jun 12, 2026	191.00	194.20	189.90	194.20	194.20	3.46%	1,895,893
Jun 11, 2026	185.80	189.10	185.40	187.70	187.70	0.81%	3,642,941
Jun 10, 2026	188.20	188.20	184.80	186.20	186.20	-0.37%	1,990,608
Jun 9, 2026	186.70	192.40	186.70	186.90	186.90	-2.30%	1,494,988
Jun 8, 2026	188.40	191.40	187.40	191.30	191.30	0.37%	1,593,493
Jun 5, 2026	187.60	193.80	187.60	190.60	190.60	-0.78%	1,067,663
Jun 4, 2026	192.90	192.90	188.60	192.10	192.10	1.00%	1,786,917
Jun 3, 2026	195.60	195.60	187.00	190.20	190.20	-1.14%	1,629,742
Jun 2, 2026	193.00	195.50	191.90	192.40	192.40	0.47%	7,432,749
Jun 1, 2026	189.30	194.10	189.30	191.50	191.50	-1.29%	1,871,179
May 29, 2026	193.80	194.50	190.40	194.00	194.00	2.05%	5,766,019
May 28, 2026	197.00	197.00	190.10	190.10	190.10	-1.20%	2,392,630
May 27, 2026	197.40	197.40	191.40	192.40	192.40	-0.88%	1,799,561
May 26, 2026	196.00	196.70	193.50	194.10	194.10	0.26%	3,968,364
May 22, 2026	194.90	194.90	189.90	193.60	193.60	1.68%	1,600,839
May 21, 2026	188.80	191.10	186.00	190.40	190.40	1.49%	1,684,225
May 20, 2026	189.10	189.20	183.30	187.60	187.60	1.52%	1,857,655
May 19, 2026	183.00	186.50	182.60	184.80	184.80	1.15%	2,257,339
May 18, 2026	184.40	184.40	178.70	182.70	182.70	1.44%	4,296,399
May 15, 2026	180.40	181.40	178.20	180.10	180.10	-0.72%	7,840,300
May 14, 2026	175.70	182.50	175.70	181.40	181.40	0.89%	1,422,882
May 13, 2026	182.80	182.80	178.20	179.80	179.80	0.73%	2,339,363
May 12, 2026	189.40	189.40	178.50	178.50	178.50	-3.62%	1,492,245
May 11, 2026	185.00	186.70	184.00	185.20	185.20	-0.16%	1,703,916
May 8, 2026	183.60	186.80	183.60	185.50	185.50	-	3,306,996
May 7, 2026	181.20	188.10	181.20	185.50	185.50	0.22%	2,398,551
May 6, 2026	180.00	188.90	180.00	185.10	185.10	1.82%	8,784,704
May 5, 2026	183.90	184.60	180.20	181.80	181.80	-0.66%	8,017,270
May 1, 2026	180.40	184.40	180.40	183.00	183.00	-1.03%	678,372
Apr 30, 2026	176.10	185.90	176.10	184.90	184.90	2.67%	5,986,070
Apr 29, 2026	179.20	183.60	179.20	180.10	180.10	-1.15%	3,077,888
Apr 28, 2026	177.70	184.30	177.70	182.20	182.20	0.16%	3,450,294
Apr 27, 2026	186.70	186.70	181.40	181.90	181.90	-0.22%	791,033
Apr 24, 2026	186.00	186.00	181.60	182.30	182.30	-2.77%	3,325,827
Apr 23, 2026	188.00	189.50	186.20	187.50	187.50	-1.16%	2,039,515
Apr 22, 2026	183.00	191.30	181.70	189.70	189.70	5.16%	21,609,450
Apr 21, 2026	181.80	182.40	177.50	180.40	180.40	-1.15%	8,375,346
Apr 20, 2026	186.00	186.00	180.90	182.50	182.50	-1.30%	2,377,371
Apr 17, 2026	177.90	185.60	177.90	184.90	184.90	2.67%	4,145,901
Apr 16, 2026	182.10	182.60	179.80	180.10	180.10	-0.94%	2,126,255
Apr 15, 2026	190.00	190.00	186.00	186.10	181.80	-1.64%	3,108,057
Apr 14, 2026	189.60	189.60	186.30	189.20	184.83	1.99%	2,786,545
Apr 13, 2026	188.50	188.50	182.20	185.50	181.21	0.76%	1,764,218
Apr 10, 2026	186.30	186.30	180.20	184.10	179.85	0.49%	3,228,109
Apr 9, 2026	180.50	183.80	180.50	183.20	178.97	-0.38%	2,281,717
Apr 8, 2026	184.70	186.30	183.10	183.90	179.65	4.37%	3,231,377
Apr 7, 2026	180.20	180.30	174.30	176.20	172.13	-1.51%	22,671,230
Apr 2, 2026	176.70	179.60	175.40	178.90	174.77	-1.22%	3,913,429
Apr 1, 2026	177.70	181.30	177.70	181.10	176.92	3.72%	2,402,048