Shadowfax Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	196.09	198.80	188.96	192.99	192.99	-1.00%	1,581,826
May 27, 2026	200.85	203.20	193.11	194.94	194.94	-1.86%	1,618,339
May 26, 2026	201.70	203.94	198.02	198.63	198.63	-0.62%	1,230,339
May 25, 2026	202.40	209.43	195.22	199.86	199.86	-0.71%	6,432,853
May 22, 2026	207.25	207.25	200.09	201.28	201.28	-2.02%	2,786,415
May 21, 2026	195.33	211.77	194.99	205.42	205.42	5.17%	9,531,358
May 20, 2026	194.40	197.10	185.75	195.33	195.33	3.10%	6,203,569
May 19, 2026	186.90	194.34	186.53	189.45	189.45	2.07%	4,168,807
May 18, 2026	187.69	197.63	183.15	185.61	185.61	-1.57%	6,824,448
May 15, 2026	182.40	192.81	174.22	188.57	188.57	14.67%	25,861,850
May 14, 2026	169.90	170.40	163.50	164.45	164.45	-2.36%	1,933,504
May 13, 2026	165.00	169.50	161.21	168.42	168.42	2.88%	1,527,659
May 12, 2026	165.90	166.50	161.91	163.71	163.71	-0.61%	1,397,809
May 11, 2026	167.48	174.21	162.02	164.72	164.72	-2.81%	2,454,229
May 8, 2026	170.02	177.01	167.01	169.48	169.48	-0.32%	1,289,599
May 7, 2026	168.90	173.50	168.30	170.02	170.02	1.63%	895,336
May 6, 2026	171.80	173.60	163.61	167.29	167.29	-1.85%	1,814,046
May 5, 2026	172.90	176.90	166.40	170.45	170.45	-0.95%	1,790,419
May 4, 2026	166.00	173.70	166.00	172.08	172.08	3.80%	2,665,785
Apr 30, 2026	164.99	171.09	161.00	165.78	165.78	-0.16%	2,803,041
Apr 29, 2026	157.08	172.98	156.00	166.04	166.04	6.52%	3,289,005
Apr 28, 2026	155.81	161.00	153.75	155.87	155.87	-0.25%	1,753,873
Apr 27, 2026	152.08	157.80	151.56	156.26	156.26	3.79%	1,039,416
Apr 24, 2026	155.00	155.90	149.11	150.56	150.56	-2.87%	954,866
Apr 23, 2026	156.10	160.00	148.81	155.01	155.01	-2.33%	3,460,154
Apr 22, 2026	153.00	161.00	152.94	158.70	158.70	2.74%	2,087,793
Apr 21, 2026	145.20	156.10	144.68	154.47	154.47	5.71%	3,481,865
Apr 20, 2026	139.49	147.90	138.00	146.13	146.13	4.05%	2,005,079
Apr 17, 2026	141.04	145.32	139.00	140.44	140.44	-0.27%	1,489,427
Apr 16, 2026	143.00	143.00	136.10	140.82	140.82	-1.57%	1,576,942
Apr 15, 2026	136.97	145.00	136.97	143.06	143.06	3.40%	3,420,168
Apr 13, 2026	128.00	140.00	127.30	138.35	138.35	4.54%	2,418,825
Apr 10, 2026	125.10	136.40	124.94	132.34	132.34	6.65%	5,965,068
Apr 9, 2026	123.66	128.00	123.00	124.09	124.09	-0.15%	1,013,287
Apr 8, 2026	122.50	126.80	121.27	124.28	124.28	5.09%	3,403,338
Apr 7, 2026	117.56	120.70	117.01	118.26	118.26	0.35%	498,036
Apr 6, 2026	114.90	118.50	114.55	117.85	117.85	0.69%	653,038
Apr 2, 2026	117.29	118.43	113.69	117.04	117.04	-0.48%	390,394
Apr 1, 2026	115.38	118.53	115.31	117.60	117.60	2.38%	726,992
Mar 30, 2026	115.00	115.91	111.11	114.87	114.87	-1.00%	719,520
Mar 27, 2026	114.53	117.00	112.60	116.03	116.03	-0.82%	1,244,363
Mar 25, 2026	113.00	118.00	113.00	116.99	116.99	3.00%	2,284,365
Mar 24, 2026	111.78	114.20	110.29	113.58	113.58	1.61%	509,782
Mar 23, 2026	111.87	114.00	107.96	111.78	111.78	-0.29%	1,032,695
Mar 20, 2026	109.00	113.63	109.00	112.11	112.11	2.36%	685,224
Mar 19, 2026	108.13	111.00	106.97	109.52	109.52	-2.55%	1,469,513
Mar 18, 2026	111.74	113.30	110.90	112.39	112.39	0.58%	383,555
Mar 17, 2026	108.45	112.30	107.37	111.74	111.74	2.72%	468,607
Mar 16, 2026	107.00	109.79	104.03	108.78	108.78	1.22%	708,953
Mar 13, 2026	112.00	112.00	106.00	107.47	107.47	-4.02%	944,363