Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	20.09	20.09	19.85	19.91	19.91	-2.16%	46,961
Mar 17, 2026	19.60	20.40	19.60	20.35	20.35	-0.05%	156,696
Mar 16, 2026	20.34	20.40	20.21	20.36	20.36	1.60%	145,492
Mar 13, 2026	20.29	20.33	20.02	20.04	20.04	-1.72%	106,810
Mar 12, 2026	21.50	21.50	20.32	20.39	20.39	-2.02%	321,072
Mar 11, 2026	20.72	20.90	20.66	20.81	20.81	-1.19%	106,850
Mar 10, 2026	21.20	21.40	21.03	21.06	21.06	-0.57%	141,966
Mar 9, 2026	21.10	21.33	20.75	21.18	21.18	-0.42%	148,838
Mar 6, 2026	20.49	21.67	20.49	21.27	21.27	0.05%	101,925
Mar 5, 2026	20.66	22.34	20.66	21.26	21.26	-1.16%	112,671
Mar 4, 2026	21.28	21.52	21.23	21.51	21.51	0.94%	88,371
Mar 3, 2026	21.05	21.37	20.78	21.31	21.31	-2.11%	116,640
Mar 2, 2026	21.03	22.04	21.03	21.77	21.77	-1.45%	63,822
Feb 27, 2026	21.96	22.09	21.96	22.09	22.09	2.17%	98,731
Feb 26, 2026	22.00	22.00	21.40	21.62	21.62	-0.69%	85,056
Feb 25, 2026	21.64	21.82	21.64	21.77	21.77	-	80,327
Feb 24, 2026	21.60	21.81	21.58	21.77	21.77	-0.59%	102,025
Feb 23, 2026	22.01	22.05	21.84	21.90	21.90	-1.15%	112,153
Feb 20, 2026	21.98	22.19	21.98	22.16	22.16	1.21%	52,659
Feb 19, 2026	21.75	21.92	21.74	21.89	21.89	0.74%	59,538
Feb 18, 2026	21.98	22.02	21.36	21.73	21.73	-1.00%	107,862
Feb 17, 2026	21.89	22.00	21.58	21.95	21.40	2.46%	132,570
Feb 13, 2026	21.27	21.65	20.77	21.42	20.89	-0.26%	53,275
Feb 12, 2026	20.45	22.85	20.45	21.48	20.94	-3.20%	76,714
Feb 11, 2026	22.13	23.26	21.81	22.19	21.63	-5.37%	30,513
Feb 10, 2026	22.05	23.55	22.05	23.45	22.86	2.85%	103,588
Feb 9, 2026	22.81	22.98	22.58	22.80	22.23	3.35%	82,672
Feb 6, 2026	21.79	22.06	21.77	22.06	21.51	0.41%	50,423
Feb 5, 2026	21.99	22.22	21.95	21.97	21.42	-	95,068
Feb 4, 2026	22.16	22.18	21.87	21.97	21.42	-4.27%	68,381
Feb 3, 2026	22.45	23.01	22.45	22.95	22.37	1.22%	47,755
Feb 2, 2026	23.05	23.31	22.61	22.67	22.11	-0.64%	57,829
Jan 30, 2026	22.93	22.97	22.60	22.82	22.25	-2.69%	40,882
Jan 29, 2026	23.65	23.65	23.13	23.45	22.86	-2.45%	47,902
Jan 28, 2026	23.80	24.04	23.80	24.04	23.44	-3.09%	57,053
Jan 27, 2026	24.62	24.81	24.59	24.81	24.18	3.88%	21,636
Jan 26, 2026	23.68	24.12	23.68	23.88	23.28	0.87%	36,171
Jan 23, 2026	23.42	23.69	23.42	23.68	23.08	0.79%	32,866
Jan 22, 2026	24.26	24.26	23.41	23.49	22.90	1.27%	67,932
Jan 21, 2026	23.12	23.23	23.08	23.20	22.61	-0.71%	53,658
Jan 20, 2026	22.60	23.70	22.60	23.36	22.77	-1.23%	76,638
Jan 16, 2026	23.61	23.73	23.55	23.65	23.06	0.42%	49,891
Jan 15, 2026	23.50	23.61	23.49	23.55	22.96	1.79%	43,009
Jan 14, 2026	23.27	23.27	23.07	23.14	22.56	-0.11%	37,042
Jan 13, 2026	23.32	23.39	23.10	23.16	22.58	1.05%	45,051
Jan 12, 2026	22.78	23.00	22.78	22.92	22.35	1.19%	62,810
Jan 9, 2026	22.59	22.65	22.49	22.65	22.08	-1.13%	36,798
Jan 8, 2026	23.28	23.28	22.85	22.91	22.34	-0.09%	66,044
Jan 7, 2026	22.90	22.94	22.84	22.93	22.36	-0.29%	32,996
Jan 6, 2026	22.30	23.05	22.30	23.00	22.42	0.16%	35,979