Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	58.89	59.23	53.00	54.64	54.64	-5.87%	17,001,780
Aug 21, 2026	56.73	58.87	55.63	58.05	58.05	1.66%	10,011,210
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%	19,267,980
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
Aug 11, 2026	61.15	62.16	59.20	60.30	60.30	-3.07%	14,149,432
Aug 10, 2026	62.92	63.88	60.17	62.21	62.21	-1.25%	19,406,154
Aug 7, 2026	58.86	63.65	58.00	63.00	63.00	7.00%	26,197,183
Aug 6, 2026	55.52	60.65	55.01	58.88	58.88	4.27%	22,765,595
Aug 5, 2026	51.00	57.78	51.00	56.47	56.47	9.86%	24,177,101
Aug 4, 2026	48.00	51.98	47.30	51.40	51.40	8.35%	18,486,683
Aug 3, 2026	50.23	51.80	46.98	47.44	47.44	-6.61%	18,373,390
Jul 31, 2026	52.49	56.30	50.60	50.80	50.80	6.30%	22,270,679
Jul 30, 2026	53.85	54.50	47.00	47.79	47.79	-10.76%	20,575,048
Jul 29, 2026	54.89	56.10	50.15	53.55	53.55	-2.41%	19,955,820
Jul 28, 2026	59.75	60.88	54.30	54.87	54.87	-10.05%	15,513,650
Jul 27, 2026	58.54	61.24	56.48	61.00	61.00	5.26%	14,022,857
Jul 24, 2026	59.35	60.82	56.91	57.95	57.95	-4.50%	13,646,850
Jul 23, 2026	61.98	65.24	59.34	60.68	60.68	-1.17%	15,306,130
Jul 22, 2026	64.39	67.98	61.02	61.40	61.40	-6.10%	21,088,708
Jul 21, 2026	59.61	65.88	51.66	65.39	65.39	11.89%	28,125,929
Jul 20, 2026	72.00	72.50	54.46	58.44	58.44	-14.16%	29,577,947
Jul 17, 2026	76.79	77.96	68.08	68.08	68.08	-12.68%	21,959,401
Jul 16, 2026	78.00	83.17	76.50	77.97	77.97	-2.61%	15,954,843
Jul 15, 2026	85.89	88.56	79.94	80.06	80.06	-6.42%	16,335,400
Jul 14, 2026	77.00	87.30	77.00	85.55	85.55	12.54%	21,044,361
Jul 13, 2026	79.46	82.88	75.30	76.02	76.02	-7.65%	17,337,043
Jul 10, 2026	88.97	91.59	81.90	82.32	82.32	-3.46%	23,201,150
Jul 9, 2026	83.70	85.58	78.87	85.27	85.27	3.91%	18,542,417
Jul 8, 2026	87.12	88.50	82.00	82.06	82.06	-6.26%	19,303,546
Jul 7, 2026	91.90	95.55	86.00	87.54	87.54	-5.75%	25,146,460
Jul 6, 2026	110.37	112.22	92.81	92.88	92.88	-15.91%	29,836,830
Jul 3, 2026	105.92	115.60	102.00	110.45	110.45	1.81%	23,512,963
Jul 2, 2026	100.04	117.77	98.55	108.49	108.49	3.42%	30,794,220
Jul 1, 2026	104.22	108.68	102.20	104.90	104.90	2.94%	22,037,304
Jun 30, 2026	95.50	102.64	93.80	101.90	101.90	5.97%	17,052,560
Jun 29, 2026	99.83	102.50	91.00	96.16	96.16	-3.73%	19,019,260
Jun 26, 2026	103.50	103.73	98.20	99.89	99.89	-5.15%	17,729,020
Jun 25, 2026	101.92	106.03	99.06	105.31	105.31	1.65%	22,827,320
Jun 24, 2026	100.98	103.99	98.00	103.60	103.60	1.99%	23,269,020
Jun 23, 2026	110.81	110.81	100.18	101.58	101.58	-9.14%	23,915,122
Jun 22, 2026	111.77	117.00	107.00	111.80	111.80	3.03%	24,345,190
Jun 18, 2026	101.01	109.46	100.50	108.51	108.51	6.53%	21,436,600
Jun 17, 2026	99.96	103.90	98.76	101.86	101.86	0.80%	19,056,160
Jun 16, 2026	96.00	104.31	95.00	101.05	101.05	4.80%	23,052,030
Jun 15, 2026	83.06	96.42	83.06	96.42	96.42	19.99%	29,195,630