Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	81.50	86.00	79.79	80.36	80.36	3.69%	26,026,630
Jun 11, 2026	76.02	81.65	74.74	77.50	77.50	0.70%	16,237,316
Jun 10, 2026	79.59	81.21	75.79	77.14	76.96	-5.01%	17,219,999
Jun 9, 2026	76.43	81.86	73.79	81.21	81.03	7.98%	21,574,297
Jun 8, 2026	69.62	78.08	69.62	75.21	75.04	0.83%	21,140,270
Jun 5, 2026	79.29	79.66	73.93	74.59	74.42	-5.62%	19,610,429
Jun 4, 2026	70.73	79.64	70.00	79.04	78.85	10.36%	26,935,145
Jun 3, 2026	70.15	73.99	68.57	71.61	71.45	2.09%	18,630,401
Jun 2, 2026	65.06	71.11	63.57	70.15	69.99	8.20%	17,359,229
Jun 1, 2026	67.95	70.57	64.73	64.84	64.69	-5.79%	19,669,775
May 29, 2026	74.93	76.43	68.10	68.82	68.66	-8.40%	24,539,661
May 28, 2026	71.23	75.36	67.91	75.13	74.95	4.13%	24,870,355
May 27, 2026	71.41	75.41	70.40	72.15	71.98	0.47%	22,023,273
May 26, 2026	71.43	73.06	66.86	71.81	71.65	-1.94%	27,030,639
May 25, 2026	72.15	74.51	70.36	73.24	73.07	5.88%	33,247,661
May 22, 2026	61.55	70.07	61.55	69.17	69.01	13.94%	32,973,625
May 21, 2026	62.49	65.39	60.00	60.71	60.57	-2.62%	21,329,629
May 20, 2026	59.64	65.00	59.64	62.34	62.20	4.69%	18,284,195
May 19, 2026	59.50	59.91	56.48	59.55	59.41	0.08%	12,379,679
May 18, 2026	56.48	61.91	55.79	59.50	59.36	3.74%	16,943,443
May 15, 2026	59.43	60.12	56.07	57.36	57.22	-3.10%	14,457,897
May 14, 2026	59.74	61.16	58.31	59.19	59.06	-1.17%	17,482,401
May 13, 2026	53.16	60.57	52.55	59.89	59.75	11.58%	28,057,035
May 12, 2026	51.79	53.96	50.74	53.68	53.55	3.80%	14,350,069
May 11, 2026	52.83	53.58	51.31	51.71	51.59	-1.68%	14,769,411
May 8, 2026	53.87	53.96	51.14	52.60	52.48	-3.30%	14,599,801
May 7, 2026	54.86	56.52	53.44	54.39	54.27	-0.59%	16,165,911
May 6, 2026	54.62	55.36	53.61	54.71	54.59	0.95%	12,484,344
Apr 30, 2026	57.86	57.93	53.89	54.20	54.07	-4.47%	16,270,547
Apr 29, 2026	53.12	56.75	52.96	56.74	56.60	6.63%	13,279,112
Apr 28, 2026	52.51	54.22	52.24	53.21	53.08	1.35%	10,045,667