Quilter Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	196.00	196.70	193.50	195.90	-	1.19%	1,086,374
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	186.80	190.40	190.40	1.49%	1,683,753
May 20, 2026	189.10	189.20	183.30	187.60	187.60	1.52%	1,857,646
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%	4,276,699
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	186.04	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	185.95	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	-1.21%	3,913,429
Apr 1, 2026	177.70	181.30	177.70	181.10	176.92	3.72%	2,402,048
Mar 31, 2026	170.60	175.10	170.60	174.60	170.57	2.05%	2,439,839
Mar 30, 2026	170.60	172.20	168.70	171.10	167.15	-0.47%	3,354,665
Mar 27, 2026	173.60	173.90	170.70	171.90	167.93	-1.26%	8,771,048
Mar 26, 2026	175.30	175.30	171.80	174.10	170.08	-1.30%	2,282,716
Mar 25, 2026	170.70	176.40	169.90	176.40	172.32	4.01%	4,487,223
Mar 24, 2026	173.10	173.10	167.80	169.60	165.68	-0.70%	4,989,210
Mar 23, 2026	165.80	172.80	163.30	170.80	166.85	0.77%	3,955,044
Mar 20, 2026	173.00	173.40	167.80	169.50	165.58	-1.11%	7,108,726
Mar 19, 2026	177.20	177.50	171.00	171.40	167.44	-3.44%	3,377,381
Mar 18, 2026	181.20	181.60	175.10	177.50	173.40	-1.33%	3,869,498
Mar 17, 2026	177.20	181.60	177.20	179.90	175.74	1.35%	4,717,167
Mar 16, 2026	177.30	178.90	174.80	177.50	173.40	0.57%	6,291,924
Mar 13, 2026	173.80	178.30	173.80	176.50	172.42	-0.56%	3,929,363
Mar 12, 2026	178.90	179.20	174.70	177.50	173.40	-1.66%	5,555,772