Stanley Lifestyles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	156.00	159.10	154.05	157.03	157.03	1.55%	102,964
Jul 30, 2026	157.24	157.79	154.10	154.64	154.64	-1.33%	62,272
Jul 29, 2026	155.50	160.25	154.70	156.72	156.72	1.16%	125,161
Jul 28, 2026	155.29	156.53	154.71	154.92	154.92	-0.74%	46,676
Jul 27, 2026	155.60	158.50	154.17	156.07	156.07	1.44%	69,297
Jul 24, 2026	154.50	155.00	152.40	153.85	153.85	-0.21%	61,432
Jul 23, 2026	155.77	156.48	151.25	154.18	154.18	-0.52%	77,997
Jul 22, 2026	157.01	157.01	154.30	154.98	154.98	-1.05%	99,082
Jul 21, 2026	156.00	158.00	155.08	156.62	156.62	0.12%	84,843
Jul 20, 2026	157.85	160.19	154.71	156.43	156.43	-0.90%	169,727
Jul 17, 2026	157.31	160.80	155.00	157.85	157.85	-0.37%	114,026
Jul 16, 2026	155.12	166.38	155.00	158.43	158.43	1.69%	474,629
Jul 15, 2026	158.03	158.55	155.20	155.79	155.79	-1.20%	78,517
Jul 14, 2026	158.05	160.89	155.00	157.68	157.68	-1.01%	126,295
Jul 13, 2026	158.00	160.00	154.01	159.29	159.29	1.97%	183,612
Jul 10, 2026	156.53	157.85	154.11	156.21	156.21	0.95%	94,106
Jul 9, 2026	151.00	157.00	151.00	154.74	154.74	2.52%	133,626
Jul 8, 2026	154.25	156.58	150.40	150.93	150.93	-2.49%	212,403
Jul 7, 2026	154.09	155.97	153.91	154.79	154.79	-0.26%	106,187
Jul 6, 2026	156.54	163.84	154.20	155.19	155.19	-0.86%	307,327
Jul 3, 2026	158.00	158.51	156.00	156.54	156.54	-0.03%	88,539
Jul 2, 2026	157.64	162.00	154.76	156.59	156.59	0.13%	293,074
Jul 1, 2026	151.09	161.35	150.60	156.39	156.39	3.51%	683,678
Jun 30, 2026	153.17	154.79	148.23	151.09	151.09	0.12%	225,032
Jun 29, 2026	145.10	153.50	141.64	150.91	150.91	4.26%	505,395
Jun 25, 2026	150.00	150.20	144.11	144.74	144.74	-2.99%	176,207
Jun 24, 2026	148.20	150.95	145.50	149.20	149.20	1.07%	173,529
Jun 23, 2026	151.50	154.20	146.52	147.62	147.62	-2.02%	184,339
Jun 22, 2026	149.15	152.49	147.20	150.66	150.66	2.52%	330,182
Jun 19, 2026	152.18	152.18	145.50	146.96	146.96	-3.43%	407,715
Jun 18, 2026	148.45	154.94	147.01	152.18	152.18	3.33%	490,664
Jun 17, 2026	145.70	152.31	143.78	147.27	147.27	1.15%	397,013
Jun 16, 2026	142.40	147.50	142.10	145.59	145.59	2.52%	206,339
Jun 15, 2026	147.94	147.94	141.02	142.01	142.01	-0.64%	158,273
Jun 12, 2026	139.10	143.90	138.20	142.93	142.93	4.06%	342,098
Jun 11, 2026	139.55	142.00	136.90	137.36	137.36	-2.12%	171,900
Jun 10, 2026	143.17	145.08	139.60	140.33	140.33	-1.98%	157,660
Jun 9, 2026	141.00	144.48	141.00	143.17	143.17	1.81%	178,890
Jun 8, 2026	140.01	142.81	139.90	140.63	140.63	-0.82%	113,418
Jun 5, 2026	141.60	147.20	141.05	141.79	141.79	0.56%	302,362
Jun 4, 2026	143.59	145.70	140.50	141.00	141.00	-1.80%	169,668
Jun 3, 2026	148.11	148.21	142.50	143.59	143.59	-2.45%	239,022
Jun 2, 2026	146.89	149.88	145.33	147.20	147.20	0.70%	134,321
Jun 1, 2026	150.00	152.00	145.00	146.17	146.17	-3.00%	174,561
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