Round One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	895.50	916.10	890.80	904.60	904.60	1.02%	2,829,000
May 28, 2026	895.50	898.60	878.00	895.50	895.50	0.62%	1,726,600
May 27, 2026	889.00	895.40	870.80	890.00	890.00	-0.56%	2,086,900
May 26, 2026	886.20	899.40	881.20	895.00	895.00	0.69%	2,568,600
May 25, 2026	861.30	889.30	847.00	888.90	888.90	3.50%	2,299,300
May 22, 2026	860.00	861.60	845.20	858.80	858.80	0.27%	1,832,700
May 21, 2026	890.00	891.00	854.60	856.50	856.50	-2.67%	1,975,400
May 20, 2026	879.70	888.00	857.40	880.00	880.00	-0.98%	2,609,800
May 19, 2026	869.80	888.80	864.80	888.70	888.70	3.97%	3,204,100
May 18, 2026	871.40	872.00	838.40	854.80	854.80	3.44%	2,605,100
May 15, 2026	805.00	830.80	788.10	826.40	826.40	2.25%	3,042,100
May 14, 2026	848.00	854.20	804.60	808.20	808.20	-6.35%	5,684,100
May 13, 2026	866.30	900.00	849.20	863.00	863.00	0.19%	6,076,700
May 12, 2026	869.00	871.90	854.70	861.40	861.40	-1.23%	1,948,500
May 11, 2026	880.50	886.30	863.20	872.10	872.10	0.76%	2,025,300
May 8, 2026	869.40	879.80	850.10	865.50	865.50	1.30%	2,464,200
May 7, 2026	865.10	868.00	838.30	854.40	854.40	0.25%	2,445,000
May 1, 2026	851.00	859.70	840.50	852.30	852.30	-0.32%	1,344,300
Apr 30, 2026	870.00	871.00	851.70	855.00	855.00	-3.05%	1,269,500
Apr 28, 2026	886.50	890.00	870.50	881.90	881.90	-0.24%	1,190,500
Apr 27, 2026	899.80	900.60	881.50	884.00	884.00	-0.48%	1,462,000
Apr 24, 2026	891.20	896.80	880.20	888.30	888.30	-2.59%	1,758,000
Apr 23, 2026	921.80	924.70	901.30	911.90	911.90	-2.66%	1,820,300
Apr 22, 2026	959.20	960.00	933.10	936.80	936.80	-1.62%	1,821,300
Apr 21, 2026	945.00	953.50	934.50	952.20	952.20	1.72%	1,845,700
Apr 20, 2026	969.70	969.70	933.50	936.10	936.10	-1.95%	1,796,800
Apr 17, 2026	951.00	973.00	949.00	954.70	954.70	0.95%	2,134,000
Apr 16, 2026	987.00	1,006.50	945.70	945.70	945.70	-4.42%	3,249,700
Apr 15, 2026	962.00	993.60	957.60	989.40	989.40	4.35%	2,716,800
Apr 14, 2026	945.00	952.90	940.50	948.20	948.20	2.21%	1,781,200
Apr 13, 2026	915.00	932.50	912.00	927.70	927.70	0.40%	1,802,300
Apr 10, 2026	925.00	936.00	917.60	924.00	924.00	0.60%	1,899,100
Apr 9, 2026	905.30	943.90	901.50	918.50	918.50	-0.08%	3,086,100
Apr 8, 2026	896.20	928.30	895.10	919.20	919.20	4.31%	2,771,900
Apr 7, 2026	875.00	887.80	870.30	881.20	881.20	1.12%	1,732,500
Apr 6, 2026	864.50	878.00	860.60	871.40	871.40	1.81%	1,641,700
Apr 3, 2026	857.00	869.80	854.20	855.90	855.90	0.77%	1,978,600
Apr 2, 2026	853.90	868.40	841.90	849.40	849.40	0.89%	2,468,200
Apr 1, 2026	829.00	844.60	826.40	841.90	841.90	2.97%	2,140,200
Mar 31, 2026	814.90	826.90	806.00	817.60	817.60	1.92%	2,297,800
Mar 30, 2026	805.10	808.00	796.20	802.20	802.20	-5.40%	2,553,000
Mar 27, 2026	853.50	855.90	840.10	852.50	848.00	0.20%	3,247,100
Mar 26, 2026	860.00	868.20	841.40	850.80	846.31	-2.15%	2,538,900
Mar 25, 2026	845.00	874.30	844.30	869.50	864.91	2.64%	2,083,300
Mar 24, 2026	850.40	852.70	835.20	847.10	842.63	2.49%	2,086,000
Mar 23, 2026	842.20	844.00	823.30	826.50	822.14	-3.46%	3,009,200
Mar 19, 2026	875.00	877.00	856.10	856.10	851.58	-3.81%	2,574,400
Mar 18, 2026	888.00	891.40	882.90	890.00	885.30	0.72%	1,887,500
Mar 17, 2026	901.80	901.80	878.90	883.60	878.94	-0.70%	1,579,100
Mar 16, 2026	890.00	908.00	887.60	889.80	885.10	-0.37%	1,836,200