Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	32.86	34.40	32.50	34.07	34.07	5.81%	15,793,142
Oct 27, 2026	34.50	35.49	32.20	32.20	32.20	-4.28%	13,070,221
Oct 26, 2026	35.85	35.85	33.08	33.64	33.64	-6.45%	14,556,858
Oct 23, 2026	34.78	36.36	32.22	35.96	35.96	2.16%	17,467,437
Oct 22, 2026	37.85	37.99	34.96	35.20	35.20	-6.46%	12,209,990
Oct 21, 2026	38.20	39.19	37.42	37.63	37.63	-0.63%	11,490,950
Oct 20, 2026	36.61	38.97	36.21	37.87	37.87	2.80%	19,453,076
Oct 19, 2026	38.35	38.90	34.75	36.84	36.84	-6.62%	24,634,894
Oct 16, 2026	41.00	42.05	39.03	39.45	39.45	-0.38%	13,878,329
Oct 15, 2026	40.57	41.40	39.00	39.60	39.60	-7.63%	13,603,410
Oct 14, 2026	44.01	45.20	42.62	42.87	42.87	-2.63%	11,494,260
Oct 13, 2026	42.80	45.08	40.60	44.03	44.03	-0.38%	17,843,970
Oct 12, 2026	47.97	48.18	44.00	44.20	44.20	-8.49%	17,154,446
Oct 9, 2026	51.34	51.34	46.24	48.30	48.30	-4.36%	12,890,239
Oct 8, 2026	53.50	53.95	49.91	50.50	50.50	-5.75%	10,157,615
Sep 30, 2026	55.60	56.14	53.37	53.58	53.58	-3.49%	8,862,453
Sep 29, 2026	54.92	56.95	53.71	55.52	55.52	1.83%	10,914,813
Sep 28, 2026	57.88	58.74	54.00	54.52	54.52	-6.34%	14,536,253
Sep 24, 2026	61.14	61.33	58.21	58.21	58.21	-4.43%	10,023,843
Sep 23, 2026	59.03	62.50	58.21	60.91	60.91	4.26%	15,972,744
Sep 22, 2026	60.58	60.89	58.06	58.42	58.42	-1.93%	15,238,247
Sep 21, 2026	57.70	60.66	57.70	59.57	59.57	2.35%	19,861,538
Sep 18, 2026	57.09	58.70	54.67	58.20	58.20	6.46%	19,070,458
Sep 17, 2026	56.00	56.63	54.50	54.67	54.67	-2.25%	11,479,714
Sep 16, 2026	53.77	56.69	53.31	55.93	55.93	4.41%	15,757,258
Sep 15, 2026	52.00	55.45	51.67	53.57	53.57	4.26%	15,229,971
Sep 14, 2026	50.29	52.47	49.14	51.38	51.38	1.26%	8,109,478
Sep 11, 2026	50.98	51.43	48.98	50.74	50.74	-1.91%	10,340,070
Sep 10, 2026	51.80	53.16	51.15	51.73	51.73	-1.24%	7,762,408
Sep 9, 2026	53.92	54.44	51.98	52.38	52.38	-1.36%	9,559,618
Sep 8, 2026	52.69	53.58	51.38	53.10	53.10	0.57%	13,848,956
Sep 7, 2026	51.44	53.50	51.20	52.80	52.80	3.31%	13,187,994
Sep 4, 2026	53.69	54.69	50.62	51.11	51.11	-3.78%	11,391,879
Sep 3, 2026	53.05	54.27	51.94	53.12	53.12	0.80%	10,786,860
Sep 2, 2026	52.81	53.88	52.00	52.70	52.70	-2.53%	11,073,780
Sep 1, 2026	56.90	57.17	53.64	54.07	54.07	-5.77%	14,410,322
Aug 31, 2026	56.14	57.70	55.20	57.38	57.38	1.47%	11,825,209
Aug 28, 2026	57.12	59.15	56.52	56.55	56.55	-0.96%	15,557,081
Aug 27, 2026	53.65	57.69	53.51	57.10	57.10	8.14%	18,606,609
Aug 26, 2026	54.49	55.20	51.27	52.80	52.80	-2.80%	15,795,623
Aug 25, 2026	53.75	55.26	51.68	54.32	54.32	-0.59%	13,553,247
Aug 24, 2026	58.89	59.23	53.00	54.64	54.64	-5.87%	17,001,785
Aug 21, 2026	56.73	58.87	55.63	58.05	58.05	1.66%	10,011,217
Aug 20, 2026	58.35	59.17	56.01	57.10	57.10	-0.09%	12,419,377
Aug 19, 2026	62.25	62.84	56.69	57.15	57.15	-11.78%	19,267,982
Aug 18, 2026	65.00	66.86	63.38	64.78	64.78	-1.85%	18,373,278
Aug 17, 2026	60.98	66.15	60.40	66.00	66.00	8.53%	18,316,091
Aug 14, 2026	59.71	61.42	59.12	60.81	60.81	2.20%	10,613,328
Aug 13, 2026	62.80	63.20	59.33	59.50	59.50	-2.83%	15,001,139
Aug 12, 2026	60.50	62.37	59.95	61.23	61.23	1.54%	13,172,158