Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	52.16	53.33	51.61	52.50	52.38	0.23%	8,169,283
Apr 24, 2026	52.71	54.05	52.24	52.38	52.26	-1.03%	6,854,044
Apr 23, 2026	55.11	55.25	51.74	52.92	52.80	-3.97%	10,246,906
Apr 22, 2026	54.15	56.26	53.55	55.11	54.98	0.67%	9,392,880
Apr 21, 2026	55.00	56.52	54.29	54.74	54.62	-0.49%	10,408,386
Apr 20, 2026	58.23	58.56	54.57	55.01	54.89	-5.55%	18,526,353
Apr 17, 2026	56.28	59.17	55.65	58.25	58.12	2.81%	15,703,015
Apr 16, 2026	54.29	57.52	53.65	56.66	56.53	6.28%	17,159,057
Apr 15, 2026	55.77	55.86	53.08	53.31	53.18	-4.42%	13,824,439
Apr 14, 2026	52.43	56.59	52.07	55.77	55.64	6.41%	16,353,707
Apr 13, 2026	51.79	53.56	51.44	52.41	52.29	0.55%	8,805,771
Apr 10, 2026	52.86	53.57	51.19	52.13	52.01	-0.52%	10,365,590
Apr 9, 2026	50.64	53.79	50.14	52.40	52.28	2.10%	12,469,183
Apr 8, 2026	51.43	51.77	50.24	51.32	51.20	5.23%	10,943,541
Apr 7, 2026	46.92	49.54	46.20	48.77	48.66	5.16%	13,176,789
Apr 3, 2026	46.75	47.16	45.92	46.38	46.27	0.17%	11,396,069