Entire Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	31.30	31.40	30.35	30.35	-	-3.34%	190,958
Aug 18, 2026	31.50	31.65	31.30	31.40	31.40	-0.63%	143,730
Aug 17, 2026	31.40	32.10	31.00	31.60	31.60	0.16%	204,092
Aug 14, 2026	32.10	32.15	31.45	31.55	31.55	-2.47%	172,118
Aug 13, 2026	31.70	33.05	31.70	32.35	32.35	0.94%	143,130
Aug 12, 2026	31.50	32.25	31.50	32.05	32.05	0.63%	100,487
Aug 11, 2026	32.60	33.25	31.50	31.85	31.85	-2.60%	103,279
Aug 10, 2026	29.90	33.30	29.90	32.70	32.70	7.92%	254,821
Aug 7, 2026	29.55	31.05	29.50	30.30	30.30	1.85%	112,020
Aug 6, 2026	30.15	31.00	29.40	29.75	29.75	-2.30%	135,431
Aug 5, 2026	31.20	32.10	30.00	30.45	30.45	-2.09%	141,529
Aug 4, 2026	30.50	32.10	30.30	31.10	31.10	2.81%	186,140
Aug 3, 2026	29.35	30.75	29.00	30.25	30.25	3.24%	150,732
Jul 31, 2026	26.60	29.60	26.60	29.30	29.30	13.13%	342,251
Jul 30, 2026	25.40	27.30	25.20	25.90	25.90	-0.19%	242,910
Jul 29, 2026	27.00	27.10	25.40	25.95	25.95	-5.29%	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