Stack Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	36.06	36.35	34.59	36.25	-	1.31%	88,868
May 26, 2026	35.20	36.64	35.20	35.78	35.78	3.74%	144,549
May 25, 2026	35.76	35.77	33.75	34.49	34.49	0.03%	110,845
May 22, 2026	32.62	34.55	32.40	34.48	34.48	7.31%	117,348
May 21, 2026	31.97	32.14	30.55	32.13	32.13	4.12%	101,518
May 20, 2026	31.50	31.74	30.40	30.86	30.86	0.52%	205,467
May 19, 2026	31.41	32.62	30.60	30.70	30.70	-1.29%	127,273
May 15, 2026	30.63	31.14	29.68	31.10	31.10	2.34%	126,762
May 14, 2026	29.65	30.64	29.15	30.39	30.39	3.93%	82,260
May 13, 2026	29.02	29.56	28.25	29.24	29.24	1.21%	79,757
May 12, 2026	29.63	29.63	28.48	28.89	28.89	-0.79%	44,111
May 11, 2026	29.50	30.18	29.00	29.12	29.12	0.52%	123,313
May 8, 2026	27.29	29.34	27.26	28.97	28.97	4.70%	54,964
May 7, 2026	27.90	28.04	26.59	27.67	27.67	-0.50%	83,238
May 6, 2026	26.54	28.04	26.49	27.81	27.81	5.82%	39,418
May 5, 2026	25.82	27.12	25.82	26.28	26.28	2.46%	53,995
May 4, 2026	26.85	27.30	25.61	25.65	25.65	-4.15%	42,049
May 1, 2026	26.88	27.49	26.35	26.76	26.76	0.07%	30,291
Apr 30, 2026	26.90	27.91	26.18	26.74	26.74	-0.56%	45,619
Apr 29, 2026	27.50	28.76	26.38	26.89	26.89	-1.75%	56,637
Apr 28, 2026	28.81	28.81	27.18	27.37	27.37	-4.03%	62,228
Apr 27, 2026	29.26	29.26	28.06	28.52	28.52	-1.99%	35,480
Apr 24, 2026	29.94	29.94	28.62	29.10	29.10	-0.89%	90,810
Apr 23, 2026	28.73	29.84	28.53	29.36	29.36	3.67%	128,201
Apr 22, 2026	28.86	29.20	28.11	28.32	28.32	0.43%	97,009
Apr 21, 2026	27.69	28.50	27.26	28.20	28.20	1.48%	55,810
Apr 20, 2026	26.79	27.84	26.44	27.79	27.79	4.99%	73,186
Apr 17, 2026	26.58	26.92	26.14	26.47	26.47	0.61%	59,022
Apr 16, 2026	25.93	26.31	25.20	26.31	26.31	2.29%	61,778
Apr 15, 2026	26.50	26.54	25.39	25.72	25.72	-1.23%	48,771
Apr 14, 2026	26.95	27.23	25.69	26.04	26.04	1.36%	101,029
Apr 13, 2026	25.00	28.00	24.96	25.69	25.69	2.76%	167,853
Apr 10, 2026	25.49	26.44	24.50	25.00	25.00	-0.75%	112,093
Apr 9, 2026	26.00	26.24	25.00	25.19	25.19	0.20%	85,010
Apr 8, 2026	29.50	29.50	25.05	25.14	25.14	6.12%	182,905
Apr 7, 2026	20.99	23.74	20.99	23.69	23.69	15.56%	178,262
Apr 6, 2026	20.79	20.83	20.20	20.50	20.50	-0.39%	34,061
Apr 2, 2026	20.59	21.00	19.98	20.58	20.58	1.63%	46,022
Apr 1, 2026	19.27	20.25	19.27	20.25	20.25	4.38%	49,115
Mar 31, 2026	18.72	20.00	18.60	19.40	19.40	7.18%	90,973
Mar 30, 2026	18.60	19.49	18.10	18.10	18.10	-1.31%	52,181
Mar 27, 2026	18.46	18.75	17.80	18.34	18.34	-1.40%	40,958
Mar 26, 2026	19.04	19.28	18.21	18.60	18.60	-2.52%	108,752
Mar 25, 2026	18.81	19.89	18.50	19.08	19.08	-0.10%	207,166
Mar 24, 2026	19.58	19.87	19.00	19.10	19.10	-2.10%	12,795
Mar 23, 2026	19.39	20.00	19.10	19.51	19.51	0.98%	11,700
Mar 20, 2026	19.99	20.28	18.85	19.32	19.32	-3.35%	31,827
Mar 19, 2026	21.99	21.99	19.61	19.99	19.99	-4.31%	43,814
Mar 18, 2026	20.22	21.36	20.22	20.89	20.89	4.50%	172,669
Mar 17, 2026	19.54	20.33	19.51	19.99	19.99	2.83%	18,517