Shareate Tools Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	99.72	105.50	95.07	105.18	105.18	4.13%	17,764,549
May 27, 2026	99.97	105.57	98.56	101.01	101.01	0.47%	15,730,917
May 26, 2026	100.00	102.28	93.60	100.54	100.54	-1.94%	19,307,602
May 25, 2026	101.01	104.31	98.50	102.53	102.53	5.88%	23,748,338
May 22, 2026	86.17	98.10	86.17	96.84	96.84	13.94%	23,552,590
May 21, 2026	87.49	91.55	84.00	84.99	84.99	-2.62%	15,235,450
May 20, 2026	83.50	91.00	83.50	87.28	87.28	4.69%	13,060,140
May 19, 2026	83.30	83.88	79.07	83.37	83.37	0.08%	8,842,629
May 18, 2026	79.07	86.68	78.11	83.30	83.30	3.74%	12,102,461
May 15, 2026	83.20	84.17	78.50	80.30	80.30	-3.10%	10,327,076
May 14, 2026	83.64	85.63	81.64	82.87	82.87	-1.17%	12,487,433
May 13, 2026	74.42	84.80	73.57	83.85	83.85	11.58%	20,040,740
May 12, 2026	72.51	75.55	71.03	75.15	75.15	3.80%	10,250,051
May 11, 2026	73.96	75.01	71.83	72.40	72.40	-1.68%	10,549,589
May 8, 2026	75.42	75.54	71.60	73.64	73.64	-3.30%	10,428,432
May 7, 2026	76.80	79.13	74.82	76.15	76.15	-0.59%	11,547,089
May 6, 2026	76.47	77.50	75.06	76.60	76.60	0.95%	8,917,389
Apr 30, 2026	81.01	81.10	75.44	75.88	75.88	-4.47%	11,621,820
Apr 29, 2026	74.37	79.45	74.15	79.43	79.43	6.63%	9,485,081
Apr 28, 2026	73.52	75.91	73.13	74.49	74.49	1.35%	7,175,477
Apr 27, 2026	73.02	74.66	72.25	73.50	73.50	0.23%	5,835,203
Apr 24, 2026	73.79	75.67	73.13	73.33	73.33	-1.03%	4,895,746
Apr 23, 2026	77.15	77.35	72.44	74.09	74.09	-3.97%	7,319,219
Apr 22, 2026	75.81	78.77	74.97	77.15	77.15	0.67%	6,709,201
Apr 21, 2026	77.00	79.13	76.00	76.64	76.64	-0.49%	7,434,562
Apr 20, 2026	81.52	81.99	76.40	77.02	77.02	-5.55%	13,233,110
Apr 17, 2026	78.79	82.84	77.91	81.55	81.55	2.81%	11,216,440
Apr 16, 2026	76.00	80.53	75.11	79.32	79.32	6.28%	12,256,472
Apr 15, 2026	78.08	78.21	74.31	74.63	74.63	-4.42%	9,874,600
Apr 14, 2026	73.40	79.23	72.90	78.08	78.08	6.41%	11,681,228
Apr 13, 2026	72.50	74.99	72.01	73.38	73.38	0.55%	6,289,837
Apr 10, 2026	74.00	75.00	71.67	72.98	72.98	-0.52%	7,403,993
Apr 9, 2026	70.90	75.31	70.20	73.36	73.36	2.10%	8,906,560
Apr 8, 2026	72.00	72.48	70.34	71.85	71.85	5.23%	7,816,816
Apr 7, 2026	65.69	69.35	64.68	68.28	68.28	5.16%	9,411,993
Apr 3, 2026	65.45	66.03	64.29	64.93	64.93	0.17%	8,140,050
Apr 2, 2026	69.15	69.50	63.50	64.82	64.82	-8.70%	14,405,770
Apr 1, 2026	71.51	74.26	69.00	71.00	71.00	1.43%	13,506,387
Mar 31, 2026	75.06	76.00	66.51	70.00	70.00	-4.10%	23,359,840
Mar 30, 2026	70.00	74.40	67.85	72.99	72.99	11.57%	17,196,010
Mar 27, 2026	65.00	66.50	63.00	65.42	65.42	-0.73%	6,891,354
Mar 26, 2026	67.14	68.30	65.60	65.90	65.90	-3.27%	5,777,056
Mar 25, 2026	65.00	68.68	64.01	68.13	68.13	8.21%	10,622,577
Mar 24, 2026	61.00	63.68	60.14	62.96	62.96	5.23%	7,814,945
Mar 23, 2026	63.00	63.98	58.61	59.83	59.83	-6.78%	11,536,748
Mar 20, 2026	68.40	69.12	64.00	64.18	64.18	-4.55%	9,525,129
Mar 19, 2026	71.00	71.18	66.61	67.24	67.24	-6.61%	10,805,626
Mar 18, 2026	71.59	72.98	70.04	72.00	72.00	1.08%	8,365,140
Mar 17, 2026	75.35	75.35	71.23	71.23	71.23	-4.54%	7,428,050
Mar 16, 2026	77.11	77.88	71.00	74.62	74.62	-1.80%	12,809,925