786 Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.86	27.58	26.01	26.88	26.88	-0.74%	168,396
May 21, 2026	28.10	28.10	25.00	27.08	27.08	0.15%	197,155
May 20, 2026	27.74	27.90	26.45	27.04	27.04	-0.41%	47,660
May 19, 2026	27.87	27.99	26.91	27.15	27.15	-0.48%	101,544
May 18, 2026	27.68	29.49	26.96	27.28	27.28	-1.45%	262,682
May 15, 2026	27.15	28.00	27.00	27.68	27.68	0.14%	28,112
May 14, 2026	28.08	28.48	27.00	27.64	27.64	-1.00%	105,525
May 13, 2026	28.97	28.97	27.90	27.92	27.92	-2.31%	196,828
May 12, 2026	28.89	30.70	28.35	28.58	28.58	0.39%	419,998
May 11, 2026	28.50	28.88	27.90	28.47	28.47	1.21%	91,712
May 8, 2026	28.33	28.90	27.90	28.13	28.13	-1.85%	236,455
May 7, 2026	29.19	29.50	28.01	28.66	28.66	-0.73%	178,941
May 6, 2026	28.04	29.70	28.04	28.87	28.87	3.77%	401,836
May 5, 2026	27.87	29.00	27.00	27.82	27.82	-1.83%	253,405
May 4, 2026	30.00	32.43	27.81	28.34	28.34	-6.96%	509,334
Apr 30, 2026	30.50	31.79	28.40	30.46	30.46	-0.78%	533,215
Apr 29, 2026	33.00	34.00	30.15	30.70	30.70	-6.52%	1,859,785
Apr 28, 2026	32.84	32.84	32.84	32.84	32.84	10.02%	174,250
Apr 27, 2026	27.25	29.85	26.41	29.85	29.85	9.99%	489,452
Apr 24, 2026	28.40	28.40	26.51	27.14	27.14	-4.60%	436,154
Apr 23, 2026	29.99	29.99	28.01	28.45	28.45	-4.56%	411,298
Apr 22, 2026	31.49	31.49	29.64	29.81	29.81	-4.94%	399,538
Apr 21, 2026	30.26	33.19	30.00	31.36	31.36	3.67%	1,147,605
Apr 20, 2026	32.86	32.95	30.01	30.25	30.25	-8.86%	1,184,388
Apr 17, 2026	34.00	34.99	32.81	33.19	33.19	-3.01%	511,251
Apr 16, 2026	36.24	36.24	34.00	34.22	34.22	-4.94%	797,938
Apr 15, 2026	36.61	37.50	35.80	36.00	36.00	-1.13%	643,278
Apr 14, 2026	38.50	38.50	33.25	36.41	36.41	-0.82%	1,770,357
Apr 13, 2026	37.00	39.99	33.47	36.71	36.71	-1.29%	2,453,389
Apr 10, 2026	36.26	41.00	36.26	37.19	37.19	-7.53%	3,150,368
Apr 9, 2026	44.69	44.69	40.22	40.22	40.22	-10.00%	2,233,766
Apr 8, 2026	47.25	50.00	44.69	44.69	44.69	-9.99%	8,049,162
Apr 7, 2026	59.00	59.99	49.65	49.65	49.65	-10.01%	3,165,343
Apr 6, 2026	54.00	55.17	53.52	55.17	55.17	10.01%	156,453
Apr 3, 2026	44.44	50.15	43.00	50.15	50.15	10.00%	931,255
Apr 2, 2026	50.00	51.00	45.54	45.59	45.59	-9.90%	3,380,118
Apr 1, 2026	50.60	50.60	50.60	50.60	50.60	-10.00%	80,499
Mar 31, 2026	68.00	68.72	56.22	56.22	56.22	-10.00%	329,618
Mar 30, 2026	57.80	62.47	57.80	62.47	62.47	10.00%	271,281
Mar 27, 2026	55.00	56.79	52.00	56.79	56.79	9.99%	373,687
Mar 26, 2026	47.13	51.63	47.13	51.63	51.63	9.99%	282,360
Mar 25, 2026	46.00	46.94	43.72	46.94	46.94	10.01%	284,072
Mar 24, 2026	41.00	42.67	39.00	42.67	42.67	10.00%	449,264
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