Aplisens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.15	19.15	19.05	19.15	19.15	-	87
Jul 23, 2026	19.45	19.45	19.15	19.15	19.15	-1.54%	136
Jul 22, 2026	19.50	19.50	19.45	19.45	19.45	-1.02%	51
Jul 21, 2026	19.70	19.70	19.20	19.65	19.65	-0.25%	10
Jul 20, 2026	19.75	19.75	19.20	19.70	19.70	-0.25%	219
Jul 17, 2026	19.15	19.75	19.15	19.75	19.75	-0.75%	229
Jul 16, 2026	19.45	19.90	19.15	19.90	19.90	2.31%	1,481
Jul 15, 2026	19.60	19.60	19.10	19.45	19.45	-0.77%	1,044
Jul 14, 2026	19.45	19.60	19.35	19.60	19.60	0.77%	3,264
Jul 13, 2026	18.95	19.45	18.90	19.45	19.45	0.78%	621
Jul 10, 2026	19.45	19.50	18.65	19.30	19.30	-0.77%	1,691
Jul 9, 2026	19.40	19.60	18.50	19.45	19.45	3.46%	12,224
Jul 8, 2026	19.60	20.10	19.50	19.70	18.80	0.51%	8,148
Jul 7, 2026	19.50	20.00	19.40	19.60	18.70	0.51%	4,192
Jul 6, 2026	19.30	19.50	19.25	19.50	18.61	1.04%	386
Jul 3, 2026	18.95	19.30	18.95	19.30	18.42	1.85%	4,255
Jul 2, 2026	18.90	19.00	18.50	18.95	18.08	0.80%	6,308
Jul 1, 2026	18.60	18.80	18.40	18.80	17.94	2.17%	1,120
Jun 30, 2026	18.60	18.60	18.30	18.40	17.56	-1.08%	146
Jun 29, 2026	18.60	18.60	18.40	18.60	17.75	0.54%	550
Jun 26, 2026	18.40	18.50	18.40	18.50	17.65	-0.54%	227
Jun 25, 2026	18.60	18.60	18.50	18.60	17.75	0.54%	118
Jun 24, 2026	18.60	18.60	18.05	18.50	17.65	1.65%	509
Jun 23, 2026	18.40	18.50	18.20	18.20	17.37	-2.41%	112
Jun 22, 2026	18.45	18.65	18.40	18.65	17.80	1.08%	487
Jun 19, 2026	18.50	18.50	18.45	18.45	17.61	-0.27%	83
Jun 18, 2026	18.35	18.50	18.00	18.50	17.65	0.82%	564
Jun 17, 2026	18.15	18.35	18.10	18.35	17.51	1.10%	875
Jun 16, 2026	18.15	18.15	18.10	18.15	17.32	-	512
Jun 15, 2026	18.10	18.15	18.10	18.15	17.32	0.28%	1,048
Jun 12, 2026	18.30	18.30	17.85	18.10	17.27	-0.55%	327
Jun 11, 2026	17.75	18.20	17.75	18.20	17.37	-	15
Jun 10, 2026	18.30	18.30	17.75	18.20	17.37	-0.55%	91
Jun 9, 2026	17.75	18.30	17.75	18.30	17.46	2.52%	81
Jun 8, 2026	18.00	18.00	17.65	17.85	17.03	-1.38%	722
Jun 5, 2026	18.10	18.10	18.00	18.10	17.27	-1.63%	1,344
Jun 3, 2026	18.70	18.70	18.40	18.40	17.56	-1.34%	515
Jun 2, 2026	18.65	18.65	18.00	18.65	17.80	0.81%	349
Jun 1, 2026	18.50	18.50	18.10	18.50	17.65	-	30
May 29, 2026	18.45	18.50	18.40	18.50	17.65	2.78%	150
May 28, 2026	18.50	18.50	18.00	18.00	17.18	-2.70%	1,005
May 27, 2026	18.50	18.50	18.35	18.50	17.65	-	270
May 26, 2026	18.65	18.65	18.50	18.50	17.65	-0.80%	361
May 25, 2026	18.55	18.70	18.30	18.65	17.80	1.08%	1,111
May 22, 2026	18.30	18.55	18.00	18.45	17.61	0.82%	3,385
May 21, 2026	18.30	18.30	17.95	18.30	17.46	0.83%	126
May 20, 2026	18.15	18.15	18.15	18.15	17.32	-	1,185
May 19, 2026	18.45	18.45	18.00	18.15	17.32	-1.63%	1,144
May 18, 2026	18.45	18.50	18.10	18.45	17.61	-0.27%	639
May 15, 2026	18.40	18.50	18.20	18.50	17.65	0.54%	47