Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,023,840
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
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%	18,373,392
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%	19,955,826
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%	13,646,859
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