ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	81.90	88.43	81.90	83.47	-	-4.82%	1,358,900
Jun 22, 2026	84.80	90.47	83.41	87.70	87.70	5.59%	3,807,900
Jun 18, 2026	81.90	85.48	81.69	83.06	83.06	1.06%	2,063,700
Jun 17, 2026	82.97	83.65	81.61	82.19	82.19	-2.03%	1,342,796
Jun 16, 2026	83.51	86.47	81.95	83.89	83.89	0.88%	2,000,500
Jun 15, 2026	79.30	83.69	79.00	83.16	83.16	5.86%	2,014,004
Jun 12, 2026	84.06	84.20	77.21	78.65	78.55	-4.84%	2,462,211
Jun 11, 2026	87.50	87.80	81.26	82.65	82.55	-6.08%	2,099,900
Jun 10, 2026	89.72	89.72	85.59	88.00	87.89	-1.98%	2,031,364
Jun 9, 2026	82.75	89.99	79.83	89.78	89.67	11.68%	2,888,400
Jun 8, 2026	85.26	85.66	79.00	80.39	80.29	-7.59%	2,509,809
Jun 5, 2026	88.79	88.98	85.50	86.99	86.88	-2.03%	1,933,005
Jun 4, 2026	87.54	89.20	86.33	88.79	88.68	0.06%	1,996,900
Jun 3, 2026	90.00	92.20	87.58	88.74	88.63	-2.00%	2,258,300
Jun 2, 2026	92.00	93.00	87.30	90.55	90.44	-1.03%	2,782,319
Jun 1, 2026	96.66	99.00	91.20	91.49	91.38	-5.35%	3,379,271
May 29, 2026	99.37	100.45	93.08	96.66	96.54	-3.11%	4,523,300
May 28, 2026	94.02	102.87	94.02	99.76	99.64	5.25%	4,913,174
May 27, 2026	89.45	102.90	88.88	94.78	94.67	7.68%	6,819,629
May 26, 2026	84.50	89.30	80.62	88.02	87.91	3.02%	3,666,100
May 25, 2026	89.48	91.00	84.40	85.44	85.34	-3.12%	3,867,996
May 22, 2026	88.70	91.98	88.05	88.19	88.08	-0.57%	2,879,000
May 21, 2026	94.50	94.50	88.00	88.70	88.59	-5.34%	2,680,700
May 20, 2026	94.64	95.81	91.31	93.70	93.59	-0.03%	3,245,700
May 19, 2026	95.07	96.00	91.75	93.73	93.62	-1.75%	2,667,300
May 18, 2026	94.40	96.62	91.10	95.40	95.28	0.58%	3,686,300
May 15, 2026	92.00	97.39	91.30	94.85	94.74	2.79%	4,285,469
May 14, 2026	90.10	94.27	87.77	92.28	92.17	2.24%	5,284,530
May 13, 2026	87.82	96.43	87.13	90.26	90.15	4.83%	5,687,400
May 12, 2026	89.26	89.89	85.48	86.10	86.00	-4.76%	4,354,600
May 11, 2026	82.58	91.64	80.11	90.40	90.29	8.38%	4,664,382
May 8, 2026	80.40	83.99	79.66	83.41	83.31	3.74%	3,812,879
May 7, 2026	75.71	82.79	75.09	80.40	80.30	5.71%	4,793,496
May 6, 2026	72.19	77.50	71.51	76.06	75.97	5.13%	3,761,750
Apr 30, 2026	68.49	72.75	67.75	72.35	72.26	6.19%	4,197,950
Apr 29, 2026	71.50	71.50	67.71	68.13	68.05	-4.47%	3,436,400
Apr 28, 2026	69.86	72.20	68.60	71.32	71.23	1.80%	3,371,600
Apr 27, 2026	66.80	71.37	65.58	70.06	69.98	6.88%	4,127,746
Apr 24, 2026	67.07	67.23	63.92	65.55	65.47	-2.98%	2,132,900
Apr 23, 2026	69.80	69.98	65.83	67.56	67.48	-1.05%	2,319,300
Apr 22, 2026	64.38	68.68	64.10	68.28	68.20	5.58%	3,071,111
Apr 21, 2026	67.72	67.72	64.01	64.67	64.59	-3.92%	2,031,100
Apr 20, 2026	69.00	69.50	66.60	67.31	67.23	-1.99%	2,651,000
Apr 17, 2026	68.21	69.68	67.10	68.68	68.60	-0.03%	2,346,300
Apr 16, 2026	66.00	69.15	64.98	68.70	68.62	4.09%	2,697,200
Apr 15, 2026	65.83	67.45	65.10	66.00	65.92	0.47%	1,948,900
Apr 14, 2026	66.88	67.74	64.76	65.69	65.61	-1.35%	3,012,700
Apr 13, 2026	71.28	72.19	65.63	66.59	66.51	-7.73%	4,596,100
Apr 10, 2026	72.97	73.27	70.30	72.17	72.08	0.19%	1,991,100
Apr 9, 2026	72.70	74.50	71.74	72.03	71.94	-1.88%	2,265,300