Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	68.40	69.12	64.00	64.18	64.18	-4.55%	9,525,129
Mar 19, 2026	71.00	71.18	66.61	67.24	67.24	-6.61%	10,805,626
Mar 18, 2026	71.59	72.98	70.04	72.00	72.00	1.08%	8,365,140
Mar 17, 2026	75.35	75.35	71.23	71.23	71.23	-4.54%	7,428,050
Mar 16, 2026	77.11	77.88	71.00	74.62	74.62	-1.80%	12,809,925
Mar 13, 2026	79.88	79.91	75.21	75.99	75.99	-6.53%	12,693,010
Mar 12, 2026	81.89	84.79	79.12	81.30	81.30	0.59%	7,184,042
Mar 11, 2026	82.38	82.54	78.23	80.82	80.82	0.96%	8,241,990
Mar 10, 2026	76.98	82.00	75.19	80.05	80.05	6.46%	11,109,699
Mar 9, 2026	74.67	77.78	71.77	75.19	75.19	-1.93%	13,067,966
Mar 6, 2026	75.51	77.40	74.02	76.67	76.67	3.34%	8,428,444
Mar 5, 2026	72.86	75.50	72.05	74.19	74.19	3.85%	7,886,395
Mar 4, 2026	69.43	73.50	69.20	71.44	71.44	0.73%	6,171,586
Mar 3, 2026	73.63	74.29	70.40	70.92	70.92	-4.29%	11,301,760
Mar 2, 2026	64.63	75.34	64.63	74.10	74.10	14.97%	18,252,717
Feb 27, 2026	60.10	65.50	59.10	64.45	64.45	7.54%	14,706,679
Feb 26, 2026	58.10	62.66	58.10	59.93	59.93	4.28%	12,559,373
Feb 25, 2026	53.73	57.50	52.86	57.47	57.47	7.97%	8,471,835
Feb 24, 2026	53.90	54.48	52.40	53.23	53.23	0.43%	6,639,172
Feb 13, 2026	54.01	54.50	52.20	53.00	53.00	-3.36%	7,707,817
Feb 12, 2026	53.82	57.26	53.06	54.84	54.84	4.36%	14,541,479
Feb 11, 2026	51.90	54.49	51.85	52.55	52.55	1.25%	6,135,850
Feb 10, 2026	52.50	53.56	51.22	51.90	51.90	0.17%	5,481,146
Feb 9, 2026	49.29	52.20	48.22	51.81	51.81	7.33%	6,280,581
Feb 6, 2026	48.90	49.80	48.17	48.27	48.27	-2.09%	4,473,357
Feb 5, 2026	50.39	50.75	48.66	49.30	49.30	-2.59%	3,698,297
Feb 4, 2026	51.40	51.80	49.38	50.61	50.61	-1.63%	5,005,763
Feb 3, 2026	50.18	51.81	49.00	51.45	51.45	4.66%	6,299,144
Feb 2, 2026	55.00	55.00	49.00	49.16	49.16	-9.25%	9,058,705
Jan 30, 2026	52.24	54.80	51.68	54.17	54.17	1.63%	7,750,652
Jan 29, 2026	55.00	55.49	52.90	53.30	53.30	-3.09%	5,845,558
Jan 28, 2026	54.10	55.20	51.77	55.00	55.00	1.27%	8,016,800
Jan 27, 2026	55.00	56.37	52.31	54.31	54.31	-2.41%	8,273,607
Jan 26, 2026	53.40	56.88	52.62	55.65	55.65	4.62%	8,826,136
Jan 23, 2026	51.66	53.20	51.00	53.19	53.19	3.08%	6,641,645
Jan 22, 2026	55.49	55.49	49.94	51.60	51.60	-5.18%	14,799,038
Jan 21, 2026	50.05	54.55	49.61	54.42	54.42	8.02%	9,798,188
Jan 20, 2026	48.19	50.38	47.72	50.38	50.38	4.57%	8,252,389
Jan 19, 2026	45.25	48.28	45.25	48.18	48.18	6.95%	8,667,494
Jan 16, 2026	42.50	45.68	42.01	45.05	45.05	7.83%	9,411,744
Jan 15, 2026	41.14	41.98	40.86	41.78	41.78	0.94%	5,455,847
Jan 14, 2026	41.40	42.50	40.60	41.39	41.39	0.07%	6,684,672
Jan 13, 2026	41.50	42.32	40.63	41.36	41.36	0.24%	6,458,303
Jan 12, 2026	42.00	42.60	41.17	41.26	41.26	0.24%	8,232,019
Jan 9, 2026	39.85	41.36	38.11	41.16	41.16	3.29%	11,675,780
Jan 8, 2026	38.83	40.49	38.59	39.85	39.85	2.63%	10,843,920
Jan 7, 2026	36.88	39.28	36.72	38.83	38.83	4.27%	10,054,084
Jan 6, 2026	35.63	37.68	35.41	37.24	37.24	4.58%	7,373,241
Jan 5, 2026	34.28	35.92	33.50	35.61	35.61	3.88%	6,747,783
Dec 31, 2025	34.80	35.29	33.63	34.28	34.28	-1.95%	5,730,005