Entire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	27.00	27.10	25.40	29.60	29.60	8.03%	452,893
Jul 28, 2026	28.20	28.20	26.40	27.40	27.40	-3.35%	323,122
Jul 27, 2026	28.50	28.60	28.20	28.35	28.35	-0.53%	63,003
Jul 24, 2026	29.10	29.10	28.50	28.50	28.50	-3.72%	109,087
Jul 23, 2026	29.90	30.05	29.50	29.60	29.60	-0.34%	136,330
Jul 22, 2026	30.90	31.00	28.70	29.70	29.70	-1.98%	213,703
Jul 21, 2026	27.10	31.55	27.10	30.30	30.30	11.40%	558,675
Jul 20, 2026	28.95	29.15	24.90	27.20	27.20	-6.37%	510,535
Jul 17, 2026	29.95	29.95	28.90	29.05	29.05	-3.33%	226,736
Jul 16, 2026	30.30	30.50	29.95	30.05	30.05	-1.96%	92,581
Jul 15, 2026	29.65	31.95	29.65	30.65	30.65	3.72%	274,008
Jul 14, 2026	31.80	31.85	28.30	29.55	29.55	-7.51%	846,907
Jul 13, 2026	34.50	34.50	31.80	31.95	31.95	-7.26%	616,717
Jul 9, 2026	35.10	35.65	34.05	34.45	34.45	-3.23%	280,259
Jul 8, 2026	35.85	36.10	33.65	35.60	35.60	-1.39%	802,589
Jul 7, 2026	39.80	39.80	35.40	36.10	36.10	-9.52%	1,588,433
Jul 6, 2026	41.20	41.90	39.85	39.90	39.90	-2.44%	241,765
Jul 3, 2026	39.30	42.05	38.95	40.90	40.90	3.68%	243,153
Jul 2, 2026	39.90	39.90	39.15	39.45	39.45	-0.63%	221,883
Jul 1, 2026	39.55	40.60	39.45	39.70	39.70	-0.75%	330,316
Jun 30, 2026	40.20	41.15	39.20	40.00	40.00	-1.23%	392,646
Jun 29, 2026	39.95	41.50	39.95	40.50	40.50	1.38%	165,396
Jun 26, 2026	41.65	41.70	39.85	39.95	39.95	-4.08%	330,227
Jun 25, 2026	42.00	42.70	40.85	41.65	41.65	-1.65%	221,495
Jun 24, 2026	41.90	43.65	41.40	42.35	42.35	0.36%	221,887
Jun 23, 2026	45.00	46.00	41.85	42.20	42.20	-6.74%	359,042
Jun 22, 2026	45.45	47.25	44.00	45.25	45.25	-0.77%	578,270
Jun 18, 2026	40.85	45.60	40.85	45.60	45.60	11.63%	876,180
Jun 17, 2026	42.10	42.10	40.85	40.85	40.85	-1.21%	162,740
Jun 16, 2026	40.30	42.60	40.05	41.35	41.35	2.10%	364,208
Jun 15, 2026	41.35	41.50	39.50	40.50	40.50	-2.06%	598,067
Jun 12, 2026	42.00	43.00	40.80	41.35	41.35	1.47%	460,055
Jun 11, 2026	41.30	41.50	40.50	40.75	40.75	1.12%	269,298
Jun 10, 2026	42.80	45.65	39.50	40.30	40.30	-8.30%	596,088
Jun 9, 2026	41.15	44.75	41.15	43.95	43.95	7.33%	408,829
Jun 8, 2026	43.00	43.00	40.10	40.95	40.95	-8.29%	687,721
Jun 5, 2026	46.10	46.15	43.50	44.65	44.65	-4.18%	394,414
Jun 4, 2026	49.00	49.00	44.95	46.60	46.60	-3.92%	552,459
Jun 3, 2026	51.20	51.90	47.90	48.50	48.50	-5.09%	825,831
Jun 2, 2026	51.80	54.00	48.60	51.10	51.10	-1.73%	1,014,600
Jun 1, 2026	48.85	52.90	48.80	52.00	52.00	5.05%	1,784,726
May 29, 2026	44.60	51.00	44.45	49.50	49.50	9.51%	1,575,068
May 28, 2026	37.90	47.95	37.90	45.20	45.20	17.40%	2,146,786
May 27, 2026	40.00	42.00	36.80	38.50	38.50	-3.87%	1,832,236
May 26, 2026	43.45	43.45	39.85	40.05	40.05	-7.51%	2,096,138
May 25, 2026	47.05	48.00	42.55	43.30	43.30	-7.97%	2,067,330
May 22, 2026	52.00	52.00	46.85	47.05	47.05	-9.34%	2,080,006
May 21, 2026	49.00	56.20	48.55	51.90	51.90	7.01%	2,403,308
May 20, 2026	49.90	50.00	47.00	48.50	48.50	-1.22%	846,338
May 19, 2026	53.00	53.00	48.25	49.10	49.10	-5.58%	1,340,153