Stanley Lifestyles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	172.00	177.00	167.30	175.49	175.49	1.60%	400,521
Feb 16, 2026	179.70	188.00	166.30	172.72	172.72	2.68%	1,675,338
Feb 13, 2026	176.59	176.59	167.00	168.21	168.21	-6.51%	641,436
Feb 12, 2026	184.91	193.22	178.00	179.92	179.92	-2.70%	519,880
Feb 11, 2026	194.51	199.50	184.00	184.91	184.91	-4.69%	654,932
Feb 10, 2026	180.10	213.60	180.10	194.00	194.00	8.20%	5,049,765
Feb 9, 2026	180.89	181.59	178.25	179.30	179.30	0.61%	246,448
Feb 6, 2026	179.54	179.54	175.50	178.22	178.22	-0.74%	37,346
Feb 5, 2026	179.00	180.60	177.00	179.54	179.54	0.96%	49,790
Feb 4, 2026	180.21	182.34	176.75	177.83	177.83	-0.83%	91,634
Feb 3, 2026	187.00	187.00	178.00	179.31	179.31	1.39%	135,455
Feb 2, 2026	180.00	181.83	173.75	176.86	176.86	-1.69%	68,238
Feb 1, 2026	182.50	184.32	178.50	179.90	179.90	-2.11%	44,887
Jan 30, 2026	179.50	184.74	177.61	183.77	183.77	2.70%	180,419
Jan 29, 2026	179.02	181.46	177.25	178.94	178.94	-0.20%	63,275
Jan 28, 2026	179.62	181.75	176.81	179.29	179.29	0.62%	117,040
Jan 27, 2026	175.98	186.94	172.62	178.19	178.19	1.34%	146,613
Jan 23, 2026	177.00	178.00	172.36	175.83	175.83	0.30%	189,402
Jan 22, 2026	171.98	176.50	171.98	175.30	175.30	2.32%	102,602
Jan 21, 2026	177.04	178.94	170.37	171.32	171.32	-3.23%	105,041
Jan 20, 2026	181.49	182.00	175.69	177.04	177.04	-2.45%	134,869
Jan 19, 2026	186.00	188.00	180.00	181.49	181.49	-2.53%	83,162
Jan 16, 2026	190.15	191.49	185.15	186.21	186.21	-2.40%	88,228
Jan 14, 2026	191.00	193.93	190.20	190.78	190.78	-1.11%	60,537
Jan 13, 2026	196.00	198.00	191.41	192.93	192.93	-0.39%	76,224
Jan 12, 2026	195.00	195.99	190.56	193.69	193.69	-1.53%	135,897
Jan 9, 2026	200.28	200.87	193.62	196.69	196.69	-1.30%	206,297
Jan 8, 2026	205.20	212.50	196.15	199.28	199.28	-2.28%	406,057
Jan 7, 2026	192.07	208.60	190.21	203.92	203.92	6.03%	798,013
Jan 6, 2026	196.50	196.50	191.97	192.33	192.33	-1.19%	49,090
Jan 5, 2026	192.00	196.88	192.00	194.64	194.64	1.40%	99,639
Jan 2, 2026	195.00	195.49	190.70	191.95	191.95	-1.46%	119,634
Jan 1, 2026	195.09	198.28	192.37	194.79	194.79	0.84%	232,134
Dec 31, 2025	193.00	193.64	188.10	193.16	193.16	1.26%	301,264
Dec 30, 2025	198.90	199.85	190.10	190.76	190.76	-3.13%	134,691
Dec 29, 2025	202.40	203.82	196.01	196.92	196.92	-2.69%	155,821
Dec 26, 2025	210.00	210.01	202.10	202.36	202.36	-3.90%	210,157
Dec 24, 2025	218.00	218.16	208.90	210.57	210.57	-3.41%	113,531
Dec 23, 2025	217.99	221.48	216.10	218.00	218.00	0.82%	76,361
Dec 22, 2025	215.99	217.98	213.13	216.22	216.22	1.39%	55,793
Dec 19, 2025	217.40	217.40	210.10	213.25	213.25	-1.14%	102,041
Dec 18, 2025	222.89	222.89	214.70	215.70	215.70	-3.23%	118,165
Dec 17, 2025	220.45	225.29	217.60	222.90	222.90	2.12%	170,250
Dec 16, 2025	223.80	225.34	217.10	218.27	218.27	-2.40%	84,069
Dec 15, 2025	223.30	226.99	221.00	223.63	223.63	-0.40%	46,865
Dec 12, 2025	229.60	230.39	224.03	224.52	224.52	-0.74%	102,253
Dec 11, 2025	225.06	228.00	225.06	226.19	226.19	-0.49%	57,198
Dec 10, 2025	224.00	231.17	224.00	227.30	227.30	0.29%	117,193
Dec 9, 2025	226.26	229.14	222.77	226.64	226.64	0.17%	56,972
Dec 8, 2025	224.00	226.63	222.44	226.26	226.26	0.64%	77,079