Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	34.40	35.25	34.06	34.96	34.96	0.17%	7,166,045
Dec 29, 2025	34.91	35.50	34.02	34.90	34.90	-	7,071,960
Dec 26, 2025	33.52	35.00	33.22	34.90	34.90	4.05%	8,678,606
Dec 25, 2025	32.38	33.96	31.91	33.54	33.54	4.06%	7,494,666
Dec 24, 2025	31.88	33.56	31.23	32.23	32.23	1.74%	8,904,508
Dec 23, 2025	31.60	32.00	31.35	31.68	31.68	0.28%	2,521,710
Dec 22, 2025	31.48	32.50	30.82	31.59	31.59	1.02%	4,994,525
Dec 19, 2025	31.89	32.30	31.13	31.27	31.27	-0.70%	3,512,357
Dec 18, 2025	31.49	31.98	31.28	31.49	31.49	-0.19%	3,429,573
Dec 17, 2025	31.45	31.76	30.08	31.55	31.55	0.29%	6,885,931
Dec 16, 2025	32.75	32.93	30.96	31.46	31.46	-5.24%	8,133,593
Dec 15, 2025	33.10	33.88	32.58	33.20	33.20	0.91%	7,646,411
Dec 12, 2025	31.80	33.18	31.80	32.90	32.90	2.94%	7,223,915
Dec 11, 2025	32.00	32.58	31.55	31.96	31.96	-	4,622,535
Dec 10, 2025	32.00	32.33	31.64	31.96	31.96	-0.16%	4,881,290
Dec 9, 2025	31.00	32.10	30.91	32.01	32.01	1.39%	6,854,482
Dec 8, 2025	28.35	32.20	28.35	31.57	31.57	11.44%	13,064,350
Dec 5, 2025	27.73	28.76	27.38	28.33	28.33	1.80%	4,746,664
Dec 4, 2025	28.11	28.75	27.71	27.83	27.83	-0.82%	7,047,029
Dec 3, 2025	26.60	28.39	26.42	28.06	28.06	6.33%	9,441,900
Dec 2, 2025	26.47	26.86	26.11	26.39	26.39	-0.04%	3,303,399
Dec 1, 2025	26.82	26.86	26.27	26.40	26.40	-0.79%	4,439,373
Nov 28, 2025	25.34	26.87	25.11	26.61	26.61	5.34%	7,647,718
Nov 27, 2025	25.27	25.63	24.22	25.26	25.26	-1.14%	8,966,022