Entire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	52.00	56.20	43.85	52.00	52.00	-1.70%	2,778,417
May 15, 2026	60.00	61.50	50.70	52.90	52.90	-11.98%	4,584,578
May 14, 2026	69.00	72.00	59.00	60.10	60.10	-14.63%	6,711,722
May 13, 2026	72.30	76.10	61.60	70.40	70.40	-2.63%	9,425,660
May 12, 2026	45.60	73.30	42.70	72.30	72.30	57.17%	12,383,890
May 11, 2026	43.30	48.00	42.30	46.00	46.00	6.85%	878,876
May 8, 2026	47.50	48.15	41.50	43.05	43.05	-10.59%	2,260,387
May 7, 2026	50.50	52.10	46.30	48.15	48.15	-4.08%	2,474,045
May 6, 2026	48.95	55.00	48.60	50.20	50.20	3.08%	3,077,280
May 5, 2026	48.00	50.80	44.20	48.70	48.70	1.46%	2,514,791
May 4, 2026	40.00	51.50	38.15	48.00	48.00	18.37%	4,418,663
Apr 30, 2026	36.45	42.70	35.25	40.55	40.55	10.49%	2,061,139
Apr 29, 2026	33.60	37.15	33.25	36.70	36.70	9.88%	1,038,603
Apr 28, 2026	32.00	34.25	31.10	33.40	33.40	4.05%	518,792
Apr 27, 2026	37.00	37.00	31.35	32.10	32.10	-12.30%	1,594,996
Apr 24, 2026	32.95	38.00	32.20	36.60	36.60	11.08%	3,226,814
Apr 23, 2026	31.00	33.10	28.00	32.95	32.95	5.44%	1,305,388
Apr 22, 2026	32.75	32.80	29.90	31.25	31.25	-4.58%	854,055
Apr 21, 2026	33.50	35.15	32.30	32.75	32.75	-2.09%	846,499
Apr 20, 2026	29.60	33.45	29.60	33.45	33.45	13.01%	1,615,806
Apr 17, 2026	30.90	31.50	29.20	29.60	29.60	-4.21%	504,477
Apr 16, 2026	30.10	33.45	29.25	30.90	30.90	5.68%	1,110,562
Apr 15, 2026	25.00	30.95	24.95	30.10	29.24	20.88%	1,482,587
Apr 14, 2026	24.90	25.15	24.70	24.90	24.19	0.40%	108,850
Apr 13, 2026	24.80	25.00	24.70	24.80	24.09	-0.80%	104,590
Apr 10, 2026	24.80	25.10	24.50	25.00	24.28	0.20%	90,533
Apr 9, 2026	25.10	25.10	24.75	24.95	24.24	-0.60%	50,513
Apr 8, 2026	25.10	25.50	25.00	25.10	24.38	0.40%	79,460
Apr 7, 2026	24.40	25.10	24.20	25.00	24.28	1.42%	52,300
Apr 2, 2026	25.00	25.60	24.50	24.65	23.94	-1.40%	83,294
Apr 1, 2026	24.45	25.00	24.45	25.00	24.28	2.25%	31,558
Mar 31, 2026	24.90	24.90	24.20	24.45	23.75	-1.01%	63,018
Mar 30, 2026	25.00	25.00	24.60	24.70	23.99	-2.37%	102,430
Mar 27, 2026	26.05	26.50	24.10	25.30	24.58	-4.53%	194,309
Mar 26, 2026	24.75	27.10	24.75	26.50	25.74	7.07%	255,020
Mar 25, 2026	24.20	24.85	23.80	24.75	24.04	2.27%	141,744
Mar 24, 2026	23.70	25.25	23.70	24.20	23.51	3.42%	174,818
Mar 23, 2026	23.50	23.60	23.30	23.40	22.73	-0.64%	66,434
Mar 20, 2026	24.10	24.10	23.00	23.55	22.88	-2.28%	198,582
Mar 19, 2026	24.15	24.15	23.85	24.10	23.41	-1.23%	153,009
Mar 18, 2026	24.20	24.60	23.80	24.40	23.70	1.67%	151,608