ActBlue Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	92.00	93.00	87.30	90.55	90.55	-1.03%	2,782,319
Jun 1, 2026	96.66	99.00	91.20	91.49	91.49	-5.35%	3,379,271
May 29, 2026	99.37	100.45	93.08	96.66	96.66	-3.11%	4,523,300
May 28, 2026	94.02	102.87	94.02	99.76	99.76	5.25%	4,913,174
May 27, 2026	89.45	102.90	88.88	94.78	94.78	7.68%	6,819,629
May 26, 2026	84.50	89.30	80.62	88.02	88.02	3.02%	3,666,100
May 25, 2026	89.48	91.00	84.40	85.44	85.44	-3.12%	3,867,996
May 22, 2026	88.70	91.98	88.05	88.19	88.19	-0.57%	2,879,000
May 21, 2026	94.50	94.50	88.00	88.70	88.70	-5.34%	2,680,700
May 20, 2026	94.64	95.81	91.31	93.70	93.70	-0.03%	3,245,700
May 19, 2026	95.07	96.00	91.75	93.73	93.73	-1.75%	2,667,400
May 18, 2026	94.40	96.62	91.10	95.40	95.40	0.58%	3,686,400
May 15, 2026	92.00	97.39	91.30	94.85	94.85	2.79%	4,285,469
May 14, 2026	90.10	94.27	87.77	92.28	92.28	2.24%	5,284,530
May 13, 2026	87.82	96.43	87.13	90.26	90.26	4.83%	5,687,400
May 12, 2026	89.26	89.89	85.48	86.10	86.10	-4.76%	4,354,600
May 11, 2026	82.58	91.64	80.11	90.40	90.40	8.38%	4,664,382
May 8, 2026	80.40	83.99	79.66	83.41	83.41	3.74%	3,812,879
May 7, 2026	75.71	82.79	75.09	80.40	80.40	5.71%	4,793,496
May 6, 2026	72.19	77.50	71.51	76.06	76.06	5.13%	3,761,750
Apr 30, 2026	68.49	72.75	67.75	72.35	72.35	6.19%	4,197,950
Apr 29, 2026	71.50	71.50	67.71	68.13	68.13	-4.47%	3,436,400
Apr 28, 2026	69.86	72.20	68.60	71.32	71.32	1.80%	3,371,600
Apr 27, 2026	66.80	71.37	65.58	70.06	70.06	6.88%	4,127,746
Apr 24, 2026	67.07	67.23	63.92	65.55	65.55	-2.98%	2,132,900
Apr 23, 2026	69.80	69.98	65.83	67.56	67.56	-1.05%	2,319,300
Apr 22, 2026	64.38	68.68	64.10	68.28	68.28	5.58%	3,071,111
Apr 21, 2026	67.72	67.72	64.01	64.67	64.67	-3.92%	2,031,100
Apr 20, 2026	69.00	69.50	66.60	67.31	67.31	-1.99%	2,651,000
Apr 17, 2026	68.21	69.68	67.10	68.68	68.68	-0.03%	2,346,300
Apr 16, 2026	66.00	69.15	64.98	68.70	68.70	4.09%	2,697,200
Apr 15, 2026	65.83	67.45	65.10	66.00	66.00	0.47%	1,948,900
Apr 14, 2026	66.88	67.74	64.76	65.69	65.69	-1.35%	3,012,700
Apr 13, 2026	71.28	72.19	65.63	66.59	66.59	-7.73%	4,596,100
Apr 10, 2026	72.97	73.27	70.30	72.17	72.17	0.19%	1,991,100
Apr 9, 2026	72.70	74.50	71.74	72.03	72.03	-1.88%	2,265,300
Apr 8, 2026	70.90	73.87	70.30	73.41	73.41	5.32%	3,185,800
Apr 7, 2026	69.18	72.18	68.50	69.70	69.70	2.26%	3,200,100
Apr 3, 2026	65.29	69.26	65.02	68.16	68.16	4.88%	4,210,425
Apr 2, 2026	64.31	67.28	63.36	64.99	64.99	1.23%	2,294,900
Apr 1, 2026	64.00	65.50	63.52	64.20	64.20	2.54%	2,414,900
Mar 31, 2026	63.65	64.36	62.05	62.61	62.61	-1.73%	1,230,600
Mar 30, 2026	61.30	64.79	60.74	63.71	63.71	2.43%	1,515,964
Mar 27, 2026	61.60	63.12	60.50	62.20	62.20	-0.19%	2,272,900
Mar 26, 2026	67.52	67.55	61.77	62.32	62.32	-7.74%	2,560,500
Mar 25, 2026	64.99	67.55	64.99	67.55	67.55	4.12%	2,049,025
Mar 24, 2026	64.86	66.97	63.62	64.88	64.88	1.11%	2,748,620
Mar 23, 2026	61.97	66.40	60.39	64.17	64.17	1.07%	4,129,720
Mar 20, 2026	68.72	69.24	62.61	63.49	63.49	-7.61%	3,234,600
Mar 19, 2026	72.83	72.83	67.00	68.72	68.72	-6.13%	3,897,120