360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	10.74	10.85	10.44	10.49	10.49	-2.51%	92,882,353
May 26, 2026	10.71	10.87	10.54	10.76	10.76	-0.28%	74,878,112
May 25, 2026	10.77	10.85	10.61	10.79	10.79	0.75%	72,094,330
May 22, 2026	10.67	10.73	10.43	10.71	10.71	1.04%	94,299,133
May 21, 2026	11.00	11.15	10.55	10.60	10.60	-3.02%	105,434,627
May 20, 2026	11.12	11.18	10.89	10.93	10.93	-2.32%	73,667,888
May 19, 2026	11.05	11.25	10.96	11.19	11.19	1.18%	74,304,580
May 18, 2026	10.85	11.16	10.83	11.06	11.06	0.73%	80,160,347
May 15, 2026	11.08	11.27	10.94	10.98	10.98	-0.81%	98,586,078
May 14, 2026	11.56	11.64	11.07	11.07	11.07	-3.57%	105,607,544
May 13, 2026	11.36	11.50	11.20	11.48	11.48	0.70%	95,604,711
May 12, 2026	11.67	11.68	11.36	11.40	11.40	-2.40%	106,226,918
May 11, 2026	11.60	11.83	11.60	11.68	11.68	0.17%	122,302,227
May 8, 2026	11.91	12.10	11.63	11.66	11.66	-0.43%	156,244,018
May 7, 2026	11.51	11.75	11.36	11.71	11.71	2.27%	138,389,464
May 6, 2026	11.28	11.55	11.25	11.45	11.45	2.51%	134,789,462
Apr 30, 2026	11.35	11.42	11.15	11.17	11.17	1.92%	131,771,505
Apr 29, 2026	10.82	11.01	10.80	10.96	10.96	0.74%	69,356,787
Apr 28, 2026	11.17	11.19	10.81	10.88	10.88	-2.16%	79,573,320
Apr 27, 2026	10.96	11.17	10.80	11.12	11.12	0.82%	70,806,690
Apr 24, 2026	10.89	11.08	10.71	11.03	11.03	0.55%	81,508,100
Apr 23, 2026	11.09	11.25	10.93	10.97	10.97	-1.08%	81,183,740
Apr 22, 2026	10.95	11.09	10.91	11.09	11.09	0.54%	66,800,280
Apr 21, 2026	11.18	11.19	10.95	11.03	11.03	-1.43%	56,982,200
Apr 20, 2026	11.01	11.26	10.98	11.19	11.19	1.45%	73,573,540
Apr 17, 2026	10.95	11.05	10.93	11.03	11.03	-	58,938,080
Apr 16, 2026	10.90	11.05	10.89	11.03	11.03	1.66%	79,537,110
Apr 15, 2026	11.07	11.08	10.80	10.85	10.85	-1.27%	66,684,928
Apr 14, 2026	11.05	11.15	10.89	10.99	10.99	0.64%	73,149,377
Apr 13, 2026	10.72	10.97	10.70	10.92	10.92	0.46%	60,107,970
Apr 10, 2026	10.89	11.05	10.86	10.87	10.87	1.21%	82,902,040
Apr 9, 2026	10.82	10.85	10.68	10.74	10.74	-2.54%	80,313,260
Apr 8, 2026	10.55	11.06	10.53	11.02	11.02	7.09%	138,667,000
Apr 7, 2026	10.28	10.38	10.23	10.29	10.29	0.10%	50,348,950
Apr 3, 2026	10.54	10.58	10.25	10.28	10.28	-2.19%	58,845,480
Apr 2, 2026	10.73	10.74	10.46	10.51	10.51	-2.95%	68,992,210
Apr 1, 2026	10.90	10.93	10.75	10.83	10.83	1.21%	73,226,570
Mar 31, 2026	10.73	10.91	10.63	10.70	10.70	-0.74%	65,264,590
Mar 30, 2026	10.56	10.79	10.42	10.78	10.78	0.09%	65,471,800
Mar 27, 2026	10.52	10.82	10.51	10.77	10.77	0.65%	55,234,000
Mar 26, 2026	10.95	11.02	10.66	10.70	10.70	-2.82%	75,939,674
Mar 25, 2026	10.91	11.07	10.84	11.01	11.01	1.85%	89,870,350
Mar 24, 2026	10.76	10.83	10.52	10.81	10.81	2.17%	89,149,700
Mar 23, 2026	10.97	11.03	10.46	10.58	10.58	-5.20%	123,689,100
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