Updater Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	174.51	180.44	169.66	179.90	-	2.62%	234,083
Jun 1, 2026	170.99	177.00	168.42	175.31	175.31	1.87%	216,250
May 29, 2026	179.39	179.40	170.25	172.09	172.09	-3.76%	346,778
May 27, 2026	182.97	184.39	177.10	178.81	178.81	-1.49%	172,610
May 26, 2026	182.00	191.20	180.00	181.52	181.52	0.96%	872,684
May 25, 2026	174.25	182.20	170.80	179.79	179.79	3.98%	442,790
May 22, 2026	173.85	175.99	172.21	172.90	172.90	-0.55%	99,516
May 21, 2026	175.00	175.98	172.50	173.85	173.85	0.54%	140,020
May 20, 2026	177.81	180.45	172.10	172.92	172.92	-2.75%	325,304
May 19, 2026	172.00	179.00	170.24	177.81	177.81	3.55%	203,021
May 18, 2026	171.90	172.49	165.00	171.71	171.71	-0.53%	154,839
May 15, 2026	171.75	174.60	168.21	172.63	172.63	0.53%	147,571
May 14, 2026	174.70	174.99	163.64	171.72	171.72	-0.52%	227,855
May 13, 2026	169.00	173.72	168.10	172.62	172.62	2.96%	218,469
May 12, 2026	172.70	182.70	166.55	167.66	167.66	-3.16%	566,061
May 11, 2026	176.11	176.11	166.31	173.13	173.13	-2.19%	531,740
May 8, 2026	169.00	179.90	167.80	177.00	177.00	7.64%	1,761,620
May 7, 2026	159.93	167.52	158.31	164.44	164.44	3.87%	1,866,832
May 6, 2026	156.20	159.87	155.00	158.31	158.31	1.91%	115,180
May 5, 2026	155.95	156.96	154.30	155.34	155.34	-0.38%	40,199
May 4, 2026	158.37	162.87	154.30	155.93	155.93	-1.54%	144,048
Apr 30, 2026	157.80	161.95	156.01	158.37	158.37	0.42%	81,875
Apr 29, 2026	160.96	162.05	157.06	157.71	157.71	-1.54%	80,115
Apr 28, 2026	161.00	164.00	158.72	160.18	160.18	-1.12%	117,643
Apr 27, 2026	160.88	164.00	158.97	161.99	161.99	2.13%	132,201
Apr 24, 2026	163.50	163.50	154.66	158.61	158.61	-1.31%	143,375
Apr 23, 2026	157.91	163.05	157.91	160.72	160.72	0.67%	89,512
Apr 22, 2026	159.63	161.59	156.27	159.65	159.65	0.57%	151,839
Apr 21, 2026	160.00	162.50	157.61	158.75	158.75	-0.41%	110,134
Apr 20, 2026	162.30	162.64	157.63	159.40	159.40	-1.20%	137,441
Apr 17, 2026	156.00	164.90	155.51	161.33	161.33	2.44%	179,910
Apr 16, 2026	161.40	161.91	155.10	157.49	157.49	-1.07%	174,409
Apr 15, 2026	153.00	161.82	152.75	159.20	159.20	6.29%	1,020,076
Apr 13, 2026	147.80	154.50	145.00	149.78	149.78	-0.60%	353,837
Apr 10, 2026	153.35	155.28	150.00	150.68	150.68	-0.95%	108,701
Apr 9, 2026	159.40	159.40	151.05	152.13	152.13	-2.62%	93,381
Apr 8, 2026	152.00	157.70	148.08	156.23	156.23	7.78%	186,254
Apr 7, 2026	146.00	151.80	143.64	144.95	144.95	-1.67%	168,542
Apr 6, 2026	141.13	148.63	137.41	147.41	147.41	6.02%	145,673
Apr 2, 2026	136.80	144.90	132.65	139.04	139.04	1.63%	181,732
Apr 1, 2026	133.70	137.50	131.25	136.81	136.81	7.33%	121,701
Mar 30, 2026	133.00	134.00	125.10	127.47	127.47	-3.90%	540,017
Mar 27, 2026	142.59	142.59	130.40	132.64	132.64	-7.02%	377,218
Mar 25, 2026	142.55	150.43	141.05	142.66	142.66	0.30%	309,511
Mar 24, 2026	134.30	150.50	130.80	142.23	142.23	8.71%	593,188
Mar 23, 2026	135.00	136.49	128.01	130.84	130.84	-5.28%	217,520
Mar 20, 2026	141.47	143.76	137.00	138.14	138.14	-1.80%	109,882
Mar 19, 2026	140.90	142.32	137.28	140.67	140.67	-0.92%	115,428
Mar 18, 2026	140.60	145.90	140.60	141.98	141.98	1.29%	126,007
Mar 17, 2026	140.86	142.59	137.51	140.17	140.17	0.26%	184,745