SHIFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	715.20	722.10	675.10	678.90	678.90	-3.82%	5,745,700
Jul 7, 2026	693.30	722.30	687.50	705.90	705.90	3.19%	6,802,800
Jul 6, 2026	705.00	720.20	678.80	684.10	684.10	-3.44%	7,099,300
Jul 3, 2026	719.90	738.00	692.60	708.50	708.50	3.45%	6,735,200
Jul 2, 2026	678.50	690.00	666.60	684.90	684.90	7.27%	7,705,400
Jul 1, 2026	653.00	658.70	631.00	638.50	638.50	-5.27%	5,946,600
Jun 30, 2026	670.50	680.00	651.20	674.00	674.00	0.16%	6,929,300
Jun 29, 2026	637.00	685.80	635.00	672.90	672.90	9.06%	10,114,700
Jun 26, 2026	620.00	620.80	609.20	617.00	617.00	0.49%	4,658,600
Jun 25, 2026	610.30	618.80	601.00	614.00	614.00	-0.37%	4,473,200
Jun 24, 2026	625.00	633.00	615.00	616.30	616.30	1.02%	5,240,700
Jun 23, 2026	621.00	621.90	607.60	610.10	610.10	-1.77%	4,187,900
Jun 22, 2026	623.40	632.10	611.30	621.10	621.10	-1.68%	4,495,800
Jun 19, 2026	630.00	636.60	615.60	631.70	631.70	-2.09%	8,301,500
Jun 18, 2026	639.50	653.90	634.50	645.20	645.20	0.03%	4,131,500
Jun 17, 2026	640.30	656.20	632.10	645.00	645.00	1.14%	5,182,500
Jun 16, 2026	643.00	648.20	628.00	637.70	637.70	0.14%	5,534,700
Jun 15, 2026	647.60	665.60	635.40	636.80	636.80	-1.32%	8,177,600
Jun 12, 2026	676.40	678.70	637.60	645.30	645.30	-4.92%	7,685,000
Jun 11, 2026	685.00	699.00	671.20	678.70	678.70	0.52%	3,941,300
Jun 10, 2026	672.10	677.60	658.80	675.20	675.20	1.14%	4,557,500
Jun 9, 2026	690.00	691.00	664.10	667.60	667.60	-2.57%	4,972,700
Jun 8, 2026	725.00	736.80	678.80	685.20	685.20	-5.14%	8,925,700
Jun 5, 2026	701.80	730.90	688.10	722.30	722.30	4.29%	8,436,500
Jun 4, 2026	666.00	696.00	654.00	692.60	692.60	-0.30%	7,133,100
Jun 3, 2026	722.60	742.50	689.00	694.70	694.70	-12.21%	16,098,300
Jun 2, 2026	772.20	794.40	727.50	791.30	791.30	8.81%	16,980,700
Jun 1, 2026	750.00	765.10	709.00	727.20	727.20	3.63%	13,497,700
May 29, 2026	690.50	717.30	680.50	701.70	701.70	6.19%	11,249,600
May 28, 2026	693.40	695.00	655.30	660.80	660.80	-5.28%	8,804,600
May 27, 2026	662.00	706.50	660.00	697.60	697.60	6.10%	10,582,400
May 26, 2026	681.30	683.20	639.20	657.50	657.50	-2.62%	7,796,100
May 25, 2026	675.00	691.40	657.80	675.20	675.20	2.85%	7,962,300
May 22, 2026	643.00	669.90	642.20	656.50	656.50	1.12%	5,228,500
May 21, 2026	650.00	670.80	646.60	649.20	649.20	-0.28%	6,329,800
May 20, 2026	673.40	673.50	641.70	651.00	651.00	-3.33%	9,913,200
May 19, 2026	663.30	676.50	653.20	673.40	673.40	4.68%	8,046,500
May 18, 2026	648.80	654.00	626.80	643.30	643.30	2.31%	8,461,500
May 15, 2026	625.10	639.40	621.10	628.80	628.80	2.23%	7,001,400
May 14, 2026	625.00	625.00	602.60	615.10	615.10	-2.58%	11,040,200
May 13, 2026	655.00	658.90	631.40	631.40	631.40	-4.19%	6,251,200
May 12, 2026	664.60	679.80	653.60	659.00	659.00	-0.80%	8,242,000
May 11, 2026	646.30	670.20	645.80	664.30	664.30	1.95%	5,183,700
May 8, 2026	655.90	679.80	645.60	651.60	651.60	3.30%	9,620,700
May 7, 2026	651.80	673.40	626.20	630.80	630.80	-2.86%	8,251,600
May 1, 2026	642.00	650.50	627.80	649.40	649.40	-1.04%	6,484,700
Apr 30, 2026	666.00	685.20	653.00	656.20	656.20	-2.55%	6,610,800
Apr 28, 2026	664.40	677.80	660.20	673.40	673.40	3.62%	7,148,700
Apr 27, 2026	667.00	675.60	648.10	649.90	649.90	-1.74%	7,146,800
Apr 24, 2026	657.00	675.90	647.90	661.40	661.40	-2.45%	8,655,500