360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	10.97	11.03	10.70	10.80	-	-3.23%	62,161,425
Mar 20, 2026	11.63	11.69	11.16	11.16	11.16	-4.12%	110,022,400
Mar 19, 2026	11.65	11.71	11.44	11.64	11.64	-2.27%	109,935,800
Mar 18, 2026	11.74	11.92	11.62	11.91	11.91	2.50%	106,083,300
Mar 17, 2026	12.10	12.11	11.61	11.62	11.62	-4.13%	132,966,500
Mar 16, 2026	12.16	12.25	11.96	12.12	12.12	1.00%	118,250,200
Mar 13, 2026	12.48	12.54	11.98	12.00	12.00	-4.76%	182,460,500
Mar 12, 2026	12.40	12.75	12.34	12.60	12.60	0.40%	186,042,100
Mar 11, 2026	12.70	12.87	12.38	12.55	12.55	-0.32%	244,123,400
Mar 10, 2026	12.18	12.95	12.10	12.59	12.59	4.39%	293,265,650
Mar 9, 2026	11.51	12.14	11.40	12.06	12.06	4.60%	235,999,851
Mar 6, 2026	11.40	11.57	11.36	11.53	11.53	0.70%	79,471,640
Mar 5, 2026	11.47	11.53	11.37	11.45	11.45	1.69%	99,123,770
Mar 4, 2026	11.14	11.46	11.13	11.26	11.26	-0.97%	97,370,550
Mar 3, 2026	12.04	12.13	11.33	11.37	11.37	-5.09%	178,194,300
Mar 2, 2026	12.08	12.24	11.90	11.98	11.98	-3.39%	156,062,600
Feb 27, 2026	12.21	12.51	12.21	12.40	12.40	0.57%	128,979,000
Feb 26, 2026	12.57	12.58	12.30	12.33	12.33	-2.07%	145,156,500
Feb 25, 2026	12.70	12.80	12.51	12.59	12.59	-1.33%	159,023,000
Feb 24, 2026	13.00	13.14	12.47	12.76	12.76	-1.09%	179,209,600
Feb 13, 2026	12.91	13.34	12.88	12.90	12.90	-1.68%	191,766,100
Feb 12, 2026	12.79	13.26	12.75	13.12	13.12	2.42%	245,872,100
Feb 11, 2026	13.00	13.10	12.75	12.81	12.81	-2.59%	194,384,300
Feb 10, 2026	13.07	13.22	12.81	13.15	13.15	1.86%	424,873,000
Feb 9, 2026	11.96	12.91	11.83	12.91	12.91	9.97%	356,138,900
Feb 6, 2026	11.70	11.90	11.51	11.74	11.74	-0.84%	129,208,600
Feb 5, 2026	12.08	12.19	11.81	11.84	11.84	-3.58%	177,236,350
Feb 4, 2026	12.49	12.63	12.06	12.28	12.28	-3.08%	238,270,900
Feb 3, 2026	12.60	12.78	12.34	12.67	12.67	2.10%	239,453,600
Feb 2, 2026	12.60	13.28	12.41	12.41	12.41	2.22%	354,747,400
Jan 30, 2026	12.45	12.55	12.06	12.14	12.14	-3.19%	219,186,200
Jan 29, 2026	12.04	12.99	11.90	12.54	12.54	3.47%	383,642,100
Jan 28, 2026	12.28	12.63	12.10	12.12	12.12	-1.94%	238,131,400
Jan 27, 2026	12.29	12.52	12.02	12.36	12.36	2.49%	258,354,400
Jan 26, 2026	12.52	12.63	11.90	12.06	12.06	-3.67%	212,486,500
Jan 23, 2026	12.24	12.66	12.19	12.52	12.52	2.20%	220,922,300
Jan 22, 2026	12.22	12.38	12.13	12.25	12.25	0.99%	161,344,100
Jan 21, 2026	12.19	12.48	12.10	12.13	12.13	-1.30%	180,947,100
Jan 20, 2026	12.69	12.75	12.17	12.29	12.29	-2.38%	196,945,600
Jan 19, 2026	12.95	13.11	12.52	12.59	12.59	-3.67%	268,110,100
Jan 16, 2026	13.19	14.10	13.05	13.07	13.07	-5.29%	407,853,587
Jan 15, 2026	13.99	14.68	13.55	13.80	13.80	1.47%	472,258,186
Jan 14, 2026	13.00	14.35	12.99	13.60	13.60	3.34%	526,773,500
Jan 13, 2026	13.79	13.99	12.95	13.16	13.16	-1.42%	558,135,489
Jan 12, 2026	12.58	13.35	12.55	13.35	13.35	9.97%	473,352,895
Jan 9, 2026	11.33	12.23	11.33	12.14	12.14	6.30%	314,471,317
Jan 8, 2026	11.30	11.63	11.25	11.42	11.42	1.69%	187,711,383
Jan 7, 2026	11.21	11.41	11.15	11.23	11.23	-0.44%	164,155,407
Jan 6, 2026	11.31	11.31	11.15	11.28	11.28	-1.14%	218,711,000
Jan 5, 2026	11.17	11.57	11.13	11.41	11.41	2.15%	221,649,900