Artemis Medicare Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	268.95	279.15	268.30	276.00	-	3.16%	326,442
Jul 9, 2026	263.40	269.05	263.40	268.00	267.55	1.71%	189,582
Jul 8, 2026	271.60	272.05	262.00	263.50	263.06	-3.48%	194,723
Jul 7, 2026	277.90	278.35	271.45	273.00	272.54	-1.05%	135,392
Jul 6, 2026	261.90	281.85	259.50	275.90	275.44	6.18%	772,346
Jul 3, 2026	261.40	264.00	259.00	259.85	259.41	0.02%	87,069
Jul 2, 2026	261.55	265.00	258.40	259.80	259.36	-1.05%	121,606
Jul 1, 2026	263.65	266.45	260.55	262.55	262.11	-0.91%	78,163
Jun 30, 2026	261.15	267.45	261.15	264.95	264.51	0.89%	74,754
Jun 29, 2026	261.10	263.75	258.00	262.60	262.16	0.57%	74,154
Jun 25, 2026	264.35	265.95	259.50	261.10	260.66	-1.43%	90,236
Jun 24, 2026	265.00	271.75	263.95	264.90	264.46	-0.64%	98,857
Jun 23, 2026	268.30	277.60	264.70	266.60	266.15	-0.65%	217,624
Jun 22, 2026	260.55	276.90	258.80	268.35	267.90	3.75%	335,247
Jun 19, 2026	259.70	261.65	256.15	258.65	258.22	0.19%	82,231
Jun 18, 2026	264.25	264.25	257.10	258.15	257.72	-2.33%	191,865
Jun 17, 2026	263.40	265.00	259.70	264.30	263.86	1.03%	77,887
Jun 16, 2026	265.90	265.90	255.55	261.60	261.16	-1.02%	185,646
Jun 15, 2026	267.45	269.40	263.15	264.30	263.86	0.65%	104,804
Jun 12, 2026	261.85	265.35	258.25	262.60	262.16	3.08%	215,595
Jun 11, 2026	257.80	259.40	253.20	254.75	254.32	-1.36%	69,554
Jun 10, 2026	259.40	262.55	257.00	258.25	257.82	0.04%	93,726
Jun 9, 2026	258.30	264.80	256.10	258.15	257.72	0.16%	96,940
Jun 8, 2026	268.80	270.10	256.45	257.75	257.32	-3.90%	218,045
Jun 5, 2026	271.40	276.80	267.10	268.20	267.75	-1.07%	109,214
Jun 4, 2026	268.35	272.90	265.55	271.10	270.64	1.02%	126,939
Jun 3, 2026	272.30	272.30	264.70	268.35	267.90	-0.94%	86,549
Jun 2, 2026	267.90	272.00	261.80	270.90	270.45	1.23%	141,400
Jun 1, 2026	276.30	276.55	265.05	267.60	267.15	-2.11%	153,556
May 29, 2026	280.06	293.96	270.51	273.36	272.90	-1.37%	273,786
May 27, 2026	285.50	285.50	273.85	277.17	276.70	-2.28%	162,632
May 26, 2026	288.00	295.00	282.60	283.63	283.15	-1.49%	185,384
May 25, 2026	284.65	292.00	280.12	287.92	287.44	5.45%	381,123
May 22, 2026	278.31	279.49	270.70	273.03	272.57	-2.25%	66,153
May 21, 2026	283.40	284.79	276.28	279.31	278.84	-0.08%	113,349
May 20, 2026	274.30	281.20	262.64	279.53	279.06	1.57%	163,863
May 19, 2026	271.10	280.78	271.10	275.22	274.76	1.01%	104,113
May 18, 2026	280.00	280.00	271.00	272.46	272.00	-2.62%	167,740
May 15, 2026	279.30	285.58	276.10	279.80	279.33	0.86%	207,358
May 14, 2026	279.00	282.00	272.41	277.42	276.95	0.78%	173,578
May 13, 2026	270.00	277.00	263.81	275.26	274.80	1.69%	248,587
May 12, 2026	281.13	284.00	267.01	270.68	270.23	-3.71%	286,712
May 11, 2026	272.00	288.80	272.00	281.12	280.65	5.82%	929,243
May 8, 2026	263.75	271.00	258.60	265.67	265.22	0.32%	202,431
May 7, 2026	261.90	270.81	261.00	264.81	264.37	1.92%	287,109
May 6, 2026	253.50	261.00	250.66	259.81	259.37	2.99%	289,144
May 5, 2026	248.25	254.50	248.00	252.26	251.84	0.99%	138,651
May 4, 2026	244.13	257.78	243.01	249.79	249.37	2.32%	289,452
Apr 30, 2026	239.25	245.25	237.75	244.13	243.72	1.78%	122,447
Apr 29, 2026	241.00	245.00	239.25	239.87	239.47	-0.39%	123,461