Stanley Lifestyles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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