5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.81	39.30	37.99	38.63	38.63	-2.70%	300,964
Jun 25, 2026	40.06	40.46	38.69	39.70	39.70	0.51%	318,245
Jun 24, 2026	38.36	39.61	37.15	39.50	39.50	2.36%	611,895
Jun 23, 2026	39.47	40.00	37.61	38.59	38.59	-7.06%	724,225
Jun 22, 2026	44.04	45.26	40.45	41.52	41.52	-5.38%	955,638
Jun 19, 2026	40.99	44.05	40.99	43.88	43.88	6.84%	1,648,336
Jun 18, 2026	41.55	41.75	40.29	41.07	41.07	1.23%	403,540
Jun 17, 2026	41.01	42.50	40.54	40.57	40.57	-	440,487
Jun 16, 2026	39.59	41.31	39.10	40.57	40.57	1.20%	698,200
Jun 15, 2026	40.98	41.24	39.70	40.09	40.09	2.14%	660,185
Jun 12, 2026	40.41	40.96	38.89	39.25	39.25	-2.10%	629,708
Jun 11, 2026	37.32	40.49	37.32	40.09	40.09	9.00%	1,092,125
Jun 10, 2026	38.41	38.82	36.39	36.78	36.78	-4.69%	710,493
Jun 9, 2026	42.60	42.69	37.80	38.59	38.59	-9.67%	732,732
Jun 8, 2026	42.01	43.25	41.27	42.72	42.72	4.58%	767,878
Jun 5, 2026	42.57	43.43	40.25	40.85	40.85	-5.64%	920,726
Jun 4, 2026	42.67	43.99	42.50	43.29	43.29	0.86%	662,079
Jun 3, 2026	44.76	44.76	42.55	42.92	42.92	-4.37%	394,002
Jun 2, 2026	41.20	44.90	41.20	44.88	44.88	9.46%	756,333
Jun 1, 2026	42.69	42.69	40.65	41.00	41.00	-4.07%	555,556
May 29, 2026	45.20	45.20	40.44	42.74	42.74	-5.59%	1,284,300
May 28, 2026	46.02	47.13	45.17	45.27	45.27	-1.37%	753,501
May 27, 2026	48.55	49.97	45.46	45.90	45.90	-3.67%	1,331,978
May 26, 2026	46.00	49.42	46.00	47.65	47.65	5.23%	1,113,998
May 25, 2026	45.50	46.00	45.24	45.28	45.28	1.23%	197,823
May 22, 2026	43.00	45.07	42.31	44.73	44.73	3.83%	446,871
May 21, 2026	43.29	44.00	42.24	43.08	43.08	-0.49%	584,857
May 20, 2026	42.25	44.97	42.25	43.29	43.29	3.66%	726,409
May 19, 2026	40.38	42.86	40.13	41.76	41.76	4.32%	868,580
May 15, 2026	39.61	40.18	38.50	40.03	40.03	-0.79%	416,565
May 14, 2026	40.33	41.50	38.92	40.35	40.35	0.12%	464,527
May 13, 2026	39.13	40.75	39.10	40.30	40.30	2.94%	393,066
May 12, 2026	38.13	39.80	37.54	39.15	39.15	1.58%	536,263
May 11, 2026	37.96	39.05	37.03	38.54	38.54	2.50%	367,081
May 8, 2026	37.72	39.59	37.15	37.60	37.60	0.83%	485,426
May 7, 2026	36.89	39.70	36.80	37.29	37.29	3.44%	847,253
May 6, 2026	35.71	36.38	35.40	36.05	36.05	2.41%	435,489
May 5, 2026	35.50	36.33	34.83	35.20	35.20	-0.68%	321,920
May 4, 2026	34.51	35.85	34.40	35.44	35.44	1.37%	460,468
May 1, 2026	32.74	35.12	32.66	34.96	34.96	6.68%	350,121
Apr 30, 2026	31.15	32.95	30.17	32.77	32.77	4.46%	271,875
Apr 29, 2026	32.00	32.10	31.06	31.37	31.37	-2.30%	319,871
Apr 28, 2026	32.25	32.63	31.90	32.11	32.11	-2.58%	180,569
Apr 27, 2026	33.64	33.94	32.61	32.96	32.96	-1.02%	241,445
Apr 24, 2026	33.27	33.78	32.88	33.30	33.30	0.91%	207,598
Apr 23, 2026	33.52	34.14	32.45	33.00	33.00	-1.23%	247,058
Apr 22, 2026	33.98	34.39	32.60	33.41	33.41	-0.54%	461,007
Apr 21, 2026	34.80	34.96	33.40	33.59	33.59	-3.39%	476,091
Apr 20, 2026	33.03	34.96	32.56	34.77	34.77	3.57%	494,790
Apr 17, 2026	33.98	34.33	33.16	33.57	33.57	-0.27%	289,108