360 Security Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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