ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	44.22	44.88	43.51	44.44	44.44	-0.16%	1,743,400
Jul 31, 2026	43.68	46.28	43.64	44.51	44.51	3.92%	2,696,100
Jul 30, 2026	45.10	45.97	42.24	42.83	42.83	-6.24%	1,876,700
Jul 29, 2026	46.13	46.94	44.48	45.68	45.68	-2.06%	1,928,812
Jul 28, 2026	47.57	49.47	46.36	46.64	46.64	-3.91%	1,719,700
Jul 27, 2026	46.80	48.60	46.25	48.54	48.54	3.56%	1,663,700
Jul 24, 2026	47.80	48.13	46.66	46.87	46.87	-2.90%	1,572,200
Jul 23, 2026	46.85	48.53	45.01	48.27	48.27	3.83%	1,984,800
Jul 22, 2026	46.40	49.19	46.11	46.49	46.49	-1.30%	2,685,663
Jul 21, 2026	47.86	47.86	41.48	47.10	47.10	0.36%	3,748,700
Jul 20, 2026	48.90	52.58	46.01	46.93	46.93	-2.11%	4,136,000
Jul 17, 2026	53.00	53.31	47.00	47.94	47.94	-9.39%	3,107,554
Jul 16, 2026	55.35	55.90	52.12	52.91	52.91	-4.34%	2,472,296
Jul 15, 2026	57.45	58.31	55.06	55.31	55.31	-3.62%	2,214,890
Jul 14, 2026	57.31	57.43	55.09	57.39	57.39	0.63%	2,768,500
Jul 13, 2026	59.55	60.06	56.66	57.03	57.03	-5.19%	1,943,600
Jul 10, 2026	61.83	63.09	60.12	60.15	60.15	-2.43%	1,702,200
Jul 9, 2026	61.68	62.75	58.35	61.65	61.65	2.34%	2,377,719
Jul 8, 2026	63.89	64.78	59.83	60.24	60.24	-5.77%	2,314,300
Jul 7, 2026	67.82	69.10	63.70	63.93	63.93	-5.71%	2,129,400
Jul 6, 2026	67.98	72.72	67.34	67.80	67.80	-1.17%	1,812,400
Jul 3, 2026	68.74	70.99	68.16	68.60	68.60	-0.28%	1,472,100
Jul 2, 2026	71.84	72.19	68.32	68.79	68.79	-5.66%	1,821,900
Jul 1, 2026	73.26	74.08	70.56	72.92	72.92	-0.38%	2,589,900
Jun 30, 2026	73.35	75.59	70.37	73.20	73.20	1.79%	2,482,622
Jun 29, 2026	74.00	74.45	69.80	71.91	71.91	0.64%	2,366,572
Jun 26, 2026	74.80	75.68	69.71	71.45	71.45	-5.46%	2,564,200
Jun 25, 2026	78.32	79.46	74.88	75.58	75.58	-3.16%	2,287,000
Jun 24, 2026	80.09	82.23	77.17	78.05	78.05	-3.74%	1,925,000
Jun 23, 2026	87.00	88.43	80.40	81.08	81.08	-7.55%	2,778,000
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