786 Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	38.79	38.79	38.79	38.79	38.79	10.01%	76,420
Mar 18, 2026	34.79	40.50	34.79	35.26	35.26	-8.79%	362,003
Mar 17, 2026	38.66	38.66	38.66	38.66	38.66	-9.99%	26,068
Mar 16, 2026	49.00	50.79	42.95	42.95	42.95	-10.00%	178,159
Mar 13, 2026	43.41	47.72	43.38	47.72	47.72	10.00%	490,440
Mar 12, 2026	41.77	43.38	40.27	43.38	43.38	9.99%	319,470
Mar 11, 2026	35.90	39.53	35.90	39.44	39.44	9.74%	402,404
Mar 10, 2026	33.42	36.73	33.42	35.94	35.94	7.64%	322,941
Mar 9, 2026	33.40	35.89	29.37	33.39	33.39	2.33%	322,054
Mar 6, 2026	30.50	32.63	30.50	32.63	32.63	10.01%	222,103
Mar 5, 2026	26.95	29.66	26.95	29.66	29.66	10.01%	393,926
Mar 4, 2026	27.59	27.59	25.45	26.96	26.96	7.32%	458,701
Mar 3, 2026	23.01	25.25	23.01	25.12	25.12	8.79%	162,805
Mar 2, 2026	23.99	27.63	22.62	23.09	23.09	-8.12%	165,894
Feb 27, 2026	23.80	25.50	23.80	25.13	25.13	5.06%	354,892
Feb 26, 2026	24.01	24.49	21.56	23.92	23.92	-0.17%	626,676
Feb 25, 2026	23.80	24.97	23.50	23.96	23.96	2.97%	635,265
Feb 24, 2026	24.80	25.91	21.20	23.27	23.27	-1.23%	1,498,784
Feb 23, 2026	22.50	23.56	21.56	23.56	23.56	9.99%	312,317
Feb 20, 2026	21.39	21.42	20.40	21.42	21.42	10.02%	1,068,128
Feb 19, 2026	17.00	19.47	16.50	19.47	19.47	10.00%	892,454
Feb 18, 2026	21.64	21.64	17.70	17.70	17.70	-10.02%	1,605,346
Feb 17, 2026	19.67	19.67	19.67	19.67	19.67	10.01%	92,344
Feb 16, 2026	17.88	17.88	17.88	17.88	17.88	10.03%	317,540
Feb 13, 2026	15.40	16.25	15.40	16.25	16.25	10.02%	416,186
Feb 12, 2026	13.99	14.77	13.99	14.77	14.77	9.98%	1,597,027
Feb 11, 2026	12.45	13.43	12.10	13.43	13.43	9.99%	1,738,036
Feb 10, 2026	11.33	12.49	11.15	12.21	12.21	7.58%	449,235
Feb 9, 2026	11.88	11.88	11.22	11.35	11.35	0.35%	12,232
Feb 6, 2026	11.32	11.48	11.11	11.31	11.31	-0.09%	55,728
Feb 4, 2026	11.49	11.50	11.29	11.32	11.32	0.18%	18,869
Feb 3, 2026	11.23	11.40	11.10	11.30	11.30	-0.62%	24,357
Feb 2, 2026	11.23	11.99	11.21	11.37	11.37	-0.52%	33,244
Jan 30, 2026	11.59	11.59	11.26	11.43	11.43	-0.61%	17,555
Jan 29, 2026	11.73	11.73	11.46	11.50	11.50	-1.03%	58,857
Jan 28, 2026	11.88	11.88	11.55	11.62	11.62	-1.44%	31,776
Jan 27, 2026	11.99	11.99	11.50	11.79	11.79	0.08%	41,367
Jan 26, 2026	12.17	12.17	11.50	11.78	11.78	-2.08%	44,019
Jan 23, 2026	12.97	12.97	11.81	12.03	12.03	-4.14%	45,117
Jan 22, 2026	12.62	12.71	12.12	12.55	12.55	-0.24%	31,563
Jan 21, 2026	12.74	12.99	12.20	12.58	12.58	-1.26%	28,913
Jan 20, 2026	12.88	12.90	11.50	12.74	12.74	0.16%	54,065
Jan 19, 2026	12.51	12.99	12.51	12.72	12.72	-0.47%	6,738
Jan 16, 2026	12.99	12.99	12.50	12.78	12.78	-0.62%	7,260
Jan 15, 2026	12.99	13.24	12.62	12.86	12.86	-0.46%	3,542
Jan 14, 2026	12.98	12.98	12.50	12.92	12.92	0.70%	12,126
Jan 13, 2026	12.91	12.92	12.75	12.83	12.83	-0.16%	21,615
Jan 12, 2026	12.52	13.10	12.52	12.85	12.85	-1.31%	19,489
Jan 9, 2026	12.90	13.70	12.51	13.02	13.02	2.76%	80,481
Jan 8, 2026	13.29	13.29	12.50	12.67	12.67	-1.63%	11,168