Acuity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	297.73	307.52	296.67	306.54	306.54	2.75%	516,666
Jun 30, 2025	303.29	303.56	298.33	298.34	298.34	-1.65%	423,504
Jun 27, 2025	303.33	305.01	294.27	303.34	303.34	-0.28%	703,037
Jun 26, 2025	308.46	310.09	296.23	304.18	304.18	5.81%	951,554
Jun 25, 2025	285.33	287.49	283.59	287.49	287.49	1.07%	592,569
Jun 24, 2025	282.18	285.70	280.56	284.44	284.44	1.28%	320,807
Jun 23, 2025	271.86	281.70	271.69	280.84	280.84	2.84%	366,768
Jun 20, 2025	279.42	279.42	272.08	273.08	273.08	-1.57%	491,531
Jun 18, 2025	275.29	282.92	272.01	277.43	277.43	2.36%	423,325
Jun 17, 2025	268.77	277.94	266.24	271.03	271.03	0.97%	474,119
Jun 16, 2025	269.38	270.73	266.85	268.43	268.43	1.07%	545,657
Jun 13, 2025	265.63	268.35	264.31	265.58	265.58	-1.33%	221,919
Jun 12, 2025	271.28	272.51	268.09	269.17	269.17	-1.90%	268,473
Jun 11, 2025	276.93	278.81	272.91	274.39	274.39	-0.73%	300,153
Jun 10, 2025	271.59	276.65	269.66	276.42	276.42	2.48%	346,368
Jun 9, 2025	271.90	272.93	269.12	269.72	269.72	-0.06%	215,231
Jun 6, 2025	268.37	270.36	267.49	269.89	269.89	1.80%	143,437
Jun 5, 2025	264.57	265.91	259.51	265.11	265.11	0.56%	359,160
Jun 4, 2025	265.17	266.63	263.42	263.63	263.63	-0.23%	198,879
Jun 3, 2025	256.66	264.86	256.56	264.25	264.25	3.24%	220,419
Jun 2, 2025	258.82	259.10	253.03	255.95	255.95	-1.52%	197,437
May 30, 2025	260.05	260.33	255.51	259.89	259.89	-0.71%	408,084
May 29, 2025	264.23	264.23	259.88	261.74	261.74	0.01%	169,892
May 28, 2025	264.85	264.85	260.96	261.71	261.71	-0.92%	139,102
May 27, 2025	265.05	265.09	261.64	264.14	264.14	1.54%	194,608
May 23, 2025	257.47	262.00	257.47	260.14	260.14	-0.86%	139,212
May 22, 2025	259.45	263.38	256.63	262.40	262.40	0.37%	150,251
May 21, 2025	265.90	267.54	261.17	261.42	261.42	-3.05%	132,690
May 20, 2025	269.78	272.14	268.14	269.64	269.64	-0.51%	170,878
May 19, 2025	268.51	272.20	268.51	271.03	271.03	-0.77%	236,458
May 16, 2025	272.11	274.34	270.56	273.14	273.14	0.48%	145,633
May 15, 2025	270.93	272.42	269.71	271.84	271.84	-0.09%	186,172
May 14, 2025	273.54	273.70	270.90	272.08	272.08	-0.72%	164,122
May 13, 2025	274.57	275.50	272.94	274.05	274.05	0.98%	251,559
May 12, 2025	268.54	273.88	268.40	271.39	271.39	5.78%	350,258
May 9, 2025	257.08	258.83	254.98	256.56	256.56	0.11%	189,449
May 8, 2025	255.04	259.39	253.96	256.29	256.29	2.05%	227,417
May 7, 2025	252.04	253.83	250.05	251.13	251.13	0.44%	247,857
May 6, 2025	250.49	253.26	249.60	250.03	250.03	-0.99%	150,506
May 5, 2025	250.77	255.62	250.77	252.52	252.52	-0.08%	299,459
May 2, 2025	246.50	253.40	242.56	252.73	252.73	4.49%	337,727
May 1, 2025	244.11	247.89	241.21	241.86	241.86	-0.72%	402,589
Apr 30, 2025	239.84	243.87	234.98	243.61	243.61	0.79%	422,084
Apr 29, 2025	241.84	242.81	239.37	241.70	241.70	-0.30%	378,560
Apr 28, 2025	242.43	245.91	239.74	242.42	242.42	-0.17%	359,799
Apr 25, 2025	244.24	245.66	241.49	242.84	242.84	-0.24%	416,072
Apr 24, 2025	235.66	244.11	231.70	243.43	243.43	3.95%	497,266
Apr 23, 2025	238.88	246.95	232.62	234.19	234.19	0.94%	336,762
Apr 22, 2025	231.01	234.41	229.76	232.01	232.01	1.41%	296,975
Apr 21, 2025	226.23	230.49	226.20	228.79	228.79	-0.10%	374,220