5N Plus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	29.78	30.74	29.78	30.58	-	3.21%	323,521
Aug 6, 2026	29.25	30.40	28.69	29.63	29.63	-0.80%	537,359
Aug 5, 2026	30.19	31.65	29.58	29.87	29.87	0.27%	980,487
Aug 4, 2026	31.50	31.55	25.29	29.79	29.79	-8.56%	2,473,815
Jul 31, 2026	32.87	33.63	31.99	32.58	32.58	1.21%	480,849
Jul 30, 2026	31.99	32.75	31.66	32.19	32.19	3.81%	428,538
Jul 29, 2026	32.91	32.91	30.76	31.01	31.01	-4.67%	422,230
Jul 28, 2026	34.01	34.02	31.75	32.53	32.53	-5.76%	510,387
Jul 27, 2026	34.25	35.06	33.68	34.52	34.52	3.04%	603,062
Jul 24, 2026	34.56	34.67	33.17	33.50	33.50	-3.51%	483,892
Jul 23, 2026	34.84	35.80	34.36	34.72	34.72	-0.80%	350,530
Jul 22, 2026	35.02	35.61	34.48	35.00	35.00	-1.16%	397,436
Jul 21, 2026	33.90	35.64	33.86	35.41	35.41	7.21%	483,642
Jul 20, 2026	33.24	34.64	32.88	33.03	33.03	0.64%	353,038
Jul 17, 2026	32.27	33.51	31.09	32.82	32.82	-1.74%	1,371,834
Jul 16, 2026	35.91	35.91	32.45	33.40	33.40	-8.09%	1,412,008
Jul 15, 2026	37.97	37.97	35.94	36.34	36.34	-4.04%	483,887
Jul 14, 2026	38.77	39.20	37.47	37.87	37.87	-0.86%	419,933
Jul 13, 2026	40.06	40.22	36.92	38.20	38.20	-5.28%	588,275
Jul 10, 2026	40.00	40.69	39.07	40.33	40.33	-0.32%	252,565
Jul 9, 2026	40.98	41.50	39.86	40.46	40.46	0.52%	623,917
Jul 8, 2026	41.52	42.25	39.37	40.25	40.25	-4.96%	505,619
Jul 7, 2026	42.40	42.72	41.44	42.35	42.35	-1.49%	853,472
Jul 6, 2026	42.92	44.48	42.89	42.99	42.99	0.05%	568,425
Jul 3, 2026	40.51	43.07	40.51	42.97	42.97	6.57%	211,033
Jul 2, 2026	42.02	42.99	40.00	40.32	40.32	-7.90%	590,117
Jun 30, 2026	41.27	44.26	41.25	43.78	43.78	5.80%	428,931
Jun 29, 2026	39.55	41.94	38.60	41.38	41.38	7.12%	653,795
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