786 Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	19.98	20.49	19.22	20.00	20.00	2.20%	54,480
Nov 5, 2026	19.80	20.15	19.41	19.57	19.57	1.14%	32,106
Nov 4, 2026	19.89	19.89	19.00	19.35	19.35	0.10%	40,050
Nov 3, 2026	19.98	19.98	19.00	19.33	19.33	2.55%	33,052
Nov 2, 2026	20.08	20.20	18.52	18.85	18.85	-6.17%	61,274
Oct 30, 2026	20.75	20.75	19.50	20.09	20.09	0.40%	24,829
Oct 29, 2026	19.84	20.28	19.84	20.01	20.01	0.25%	21,494
Oct 28, 2026	20.48	20.48	19.81	19.96	19.96	0.55%	20,519
Oct 27, 2026	20.95	20.95	19.75	19.85	19.85	-1.59%	49,443
Oct 26, 2026	20.21	20.77	19.85	20.17	20.17	-1.71%	21,650
Oct 23, 2026	20.90	20.99	20.06	20.52	20.52	-1.30%	8,926
Oct 22, 2026	20.99	21.23	20.06	20.79	20.79	0.53%	52,739
Oct 21, 2026	20.76	20.76	20.01	20.68	20.68	0.15%	48,746
Oct 20, 2026	20.99	20.99	20.00	20.65	20.65	-0.48%	77,201
Oct 19, 2026	20.99	22.88	20.25	20.75	20.75	-0.24%	522,330
Oct 16, 2026	21.15	21.24	20.68	20.80	20.80	-1.56%	29,475
Oct 15, 2026	21.31	21.35	20.00	21.13	21.13	0.33%	98,618
Oct 14, 2026	20.66	21.18	20.21	21.06	21.06	2.53%	86,403
Oct 13, 2026	20.01	21.60	20.00	20.54	20.54	2.85%	326,516
Oct 12, 2026	20.39	20.84	19.85	19.97	19.97	-2.06%	25,836
Oct 9, 2026	20.64	21.23	20.05	20.39	20.39	-1.21%	28,114
Oct 8, 2026	21.14	21.15	20.05	20.64	20.64	0.15%	7,325
Oct 7, 2026	19.70	21.49	19.55	20.61	20.61	5.10%	59,772
Oct 6, 2026	18.80	20.00	18.80	19.61	19.61	-0.15%	25,024
Oct 5, 2026	20.74	20.74	19.25	19.64	19.64	-4.84%	29,759
Oct 2, 2026	20.40	20.90	19.81	20.64	20.64	-0.15%	29,098
Oct 1, 2026	21.31	21.31	20.44	20.67	20.67	-1.81%	51,387
Sep 30, 2026	21.46	21.46	20.80	21.05	21.05	-0.43%	32,434
Sep 29, 2026	21.21	21.71	19.85	21.14	21.14	-0.33%	65,265
Sep 28, 2026	21.88	21.88	20.36	21.21	21.21	-0.66%	39,832
Sep 25, 2026	21.10	21.99	20.33	21.35	21.35	-0.74%	41,746
Sep 24, 2026	22.77	22.82	21.31	21.51	21.51	-4.65%	42,325
Sep 23, 2026	20.67	22.72	20.03	22.56	22.56	9.20%	375,931
Sep 22, 2026	21.60	21.60	20.20	20.66	20.66	-1.81%	143,005
Sep 21, 2026	22.03	22.42	20.50	21.04	21.04	-5.31%	172,503
Sep 18, 2026	21.10	22.52	21.02	22.22	22.22	5.56%	95,821
Sep 17, 2026	20.10	22.00	20.00	21.05	21.05	4.52%	174,718
Sep 16, 2026	20.01	21.44	20.01	20.14	20.14	-4.37%	124,696
Sep 15, 2026	21.99	21.99	20.00	21.06	21.06	-2.14%	53,790
Sep 14, 2026	22.80	22.80	21.40	21.52	21.52	-3.50%	97,458
Sep 11, 2026	25.45	25.45	21.75	22.30	22.30	-5.43%	522,102
Sep 10, 2026	21.69	23.58	21.69	23.58	23.58	9.98%	331,292
Sep 9, 2026	21.48	22.28	21.00	21.44	21.44	0.05%	44,699
Sep 8, 2026	21.69	22.04	21.31	21.43	21.43	-2.01%	78,390
Sep 7, 2026	22.66	22.70	21.66	21.87	21.87	-2.41%	134,813
Sep 4, 2026	22.98	22.98	21.80	22.41	22.41	-1.54%	47,798
Sep 3, 2026	22.90	23.00	22.51	22.76	22.76	0.13%	29,274
Sep 2, 2026	22.85	23.23	22.60	22.73	22.73	-1.98%	29,158
Sep 1, 2026	23.01	23.48	21.02	23.19	23.19	0.48%	76,664
Aug 31, 2026	23.13	23.29	22.99	23.08	23.08	0.13%	40,754