Stanley Lifestyles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	157.00	158.00	148.21	150.69	150.69	-6.64%	457,949
May 27, 2026	166.55	166.55	160.00	161.41	161.41	-1.63%	405,763
May 26, 2026	163.50	175.98	162.10	164.09	164.09	0.28%	996,041
May 25, 2026	161.00	168.24	159.32	163.63	163.63	2.89%	360,621
May 22, 2026	157.90	163.77	157.22	159.03	159.03	0.72%	424,689
May 21, 2026	157.50	172.00	157.00	157.90	157.90	1.13%	608,965
May 20, 2026	159.50	159.51	154.91	156.13	156.13	-2.35%	44,052
May 19, 2026	156.50	161.90	156.50	159.88	159.88	2.60%	62,744
May 18, 2026	154.50	157.00	151.75	155.83	155.83	-0.26%	72,715
May 15, 2026	160.00	161.75	156.01	156.24	156.24	-0.74%	96,069
May 14, 2026	160.90	161.76	153.04	157.40	157.40	-0.69%	83,830
May 13, 2026	155.75	162.99	151.20	158.50	158.50	1.77%	87,977
May 12, 2026	164.46	164.75	153.66	155.75	155.75	-5.30%	133,261
May 11, 2026	171.58	171.58	162.30	164.46	164.46	-4.45%	133,329
May 8, 2026	175.50	175.50	169.70	172.12	172.12	-0.98%	114,655
May 7, 2026	180.00	183.60	172.25	173.82	173.82	-3.29%	286,813
May 6, 2026	184.80	187.47	177.30	179.74	179.74	-2.20%	678,890
May 5, 2026	176.00	189.00	168.63	183.79	183.79	10.48%	6,366,612
May 4, 2026	139.25	166.35	139.25	166.35	166.35	20.00%	2,994,289
Apr 30, 2026	142.00	142.03	138.13	138.63	138.63	-2.85%	117,171
Apr 29, 2026	142.00	144.80	140.62	142.70	142.70	0.83%	143,334
Apr 28, 2026	143.50	144.58	141.00	141.53	141.53	-1.58%	126,018
Apr 27, 2026	138.65	145.00	138.25	143.80	143.80	4.05%	288,218
Apr 24, 2026	143.50	143.70	137.20	138.20	138.20	-3.40%	196,323
Apr 23, 2026	145.01	148.50	142.10	143.07	143.07	-0.79%	310,192
Apr 22, 2026	142.00	146.50	140.05	144.21	144.21	0.13%	333,593
Apr 21, 2026	141.99	152.49	140.17	144.02	144.02	2.46%	485,495
Apr 20, 2026	143.00	144.09	138.20	140.56	140.56	-2.28%	229,620
Apr 17, 2026	142.00	146.40	140.12	143.84	143.84	1.10%	336,038
Apr 16, 2026	142.50	143.55	138.40	142.28	142.28	1.72%	340,455
Apr 15, 2026	136.80	143.10	136.00	139.88	139.88	3.63%	379,379
Apr 13, 2026	133.95	135.99	128.60	134.98	134.98	0.27%	266,644
Apr 10, 2026	129.00	139.00	128.25	134.61	134.61	5.14%	928,053
Apr 9, 2026	132.61	136.10	127.51	128.03	128.03	-3.40%	376,681
Apr 8, 2026	131.90	135.00	129.96	132.53	132.53	3.64%	633,085
Apr 7, 2026	127.96	131.80	126.54	127.88	127.88	-0.06%	595,964
Apr 6, 2026	127.00	129.63	123.65	127.96	127.96	1.96%	255,514
Apr 2, 2026	127.98	128.85	124.20	125.50	125.50	-3.52%	324,011
Apr 1, 2026	131.00	134.89	128.11	130.08	130.08	5.16%	397,199
Mar 30, 2026	131.00	132.82	123.00	123.70	123.70	-5.72%	361,068
Mar 27, 2026	137.50	139.05	131.00	131.20	131.20	-5.59%	288,021
Mar 25, 2026	141.01	146.25	137.75	138.97	138.97	-1.49%	248,886
Mar 24, 2026	140.11	143.50	137.11	141.07	141.07	1.69%	328,150
Mar 23, 2026	142.50	143.25	137.41	138.73	138.73	-4.23%	185,671
Mar 20, 2026	148.20	148.20	144.51	144.86	144.86	-0.28%	164,343
Mar 19, 2026	146.00	148.98	144.73	145.26	145.26	-2.82%	127,907
Mar 18, 2026	149.70	153.36	145.00	149.47	149.47	0.84%	193,239
Mar 17, 2026	151.00	155.93	147.75	148.22	148.22	-1.78%	79,969
Mar 16, 2026	153.68	154.00	147.51	150.90	150.90	-1.81%	127,843
Mar 13, 2026	160.99	161.01	152.80	153.68	153.68	-3.17%	148,812