Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	76.47	77.50	75.06	76.60	76.60	0.95%	8,917,389
Apr 30, 2026	81.01	81.10	75.44	75.88	75.88	-4.47%	11,621,820
Apr 29, 2026	74.37	79.45	74.15	79.43	79.43	6.63%	9,485,081
Apr 28, 2026	73.52	75.91	73.13	74.49	74.49	1.35%	7,175,477
Apr 27, 2026	73.02	74.66	72.25	73.50	73.50	0.23%	5,835,203
Apr 24, 2026	73.79	75.67	73.13	73.33	73.33	-1.03%	4,895,746
Apr 23, 2026	77.15	77.35	72.44	74.09	74.09	-3.97%	7,319,219
Apr 22, 2026	75.81	78.77	74.97	77.15	77.15	0.67%	6,709,201
Apr 21, 2026	77.00	79.13	76.00	76.64	76.64	-0.49%	7,434,562
Apr 20, 2026	81.52	81.99	76.40	77.02	77.02	-5.55%	13,233,110
Apr 17, 2026	78.79	82.84	77.91	81.55	81.55	2.81%	11,216,440
Apr 16, 2026	76.00	80.53	75.11	79.32	79.32	6.28%	12,256,472
Apr 15, 2026	78.08	78.21	74.31	74.63	74.63	-4.42%	9,874,600
Apr 14, 2026	73.40	79.23	72.90	78.08	78.08	6.41%	11,681,228
Apr 13, 2026	72.50	74.99	72.01	73.38	73.38	0.55%	6,289,837
Apr 10, 2026	74.00	75.00	71.67	72.98	72.98	-0.52%	7,403,993
Apr 9, 2026	70.90	75.31	70.20	73.36	73.36	2.10%	8,906,560
Apr 8, 2026	72.00	72.48	70.34	71.85	71.85	5.23%	7,816,816
Apr 7, 2026	65.69	69.35	64.68	68.28	68.28	5.16%	9,411,993
Apr 3, 2026	65.45	66.03	64.29	64.93	64.93	0.17%	8,140,050
Apr 2, 2026	69.15	69.50	63.50	64.82	64.82	-8.70%	14,405,770
Apr 1, 2026	71.51	74.26	69.00	71.00	71.00	1.43%	13,506,387
Mar 31, 2026	75.06	76.00	66.51	70.00	70.00	-4.10%	23,359,840
Mar 30, 2026	70.00	74.40	67.85	72.99	72.99	11.57%	17,196,010
Mar 27, 2026	65.00	66.50	63.00	65.42	65.42	-0.73%	6,891,354
Mar 26, 2026	67.14	68.30	65.60	65.90	65.90	-3.27%	5,777,056
Mar 25, 2026	65.00	68.68	64.01	68.13	68.13	8.21%	10,622,577
Mar 24, 2026	61.00	63.68	60.14	62.96	62.96	5.23%	7,814,945
Mar 23, 2026	63.00	63.98	58.61	59.83	59.83	-6.78%	11,536,748
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