Fidelity National Information Services, Inc. (FIS)
NYSE: FIS · Real-Time Price · USD
78.36
-1.05 (-1.32%)
Aug 1, 2025, 4:00 PM - Market closed
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 79.35 | 79.45 | 77.86 | 78.36 | 78.36 | -1.32% | 2,786,830 |
| Jul 31, 2025 | 80.20 | 80.99 | 79.27 | 79.41 | 79.41 | -1.53% | 2,870,128 |
| Jul 30, 2025 | 81.66 | 82.07 | 80.50 | 80.64 | 80.64 | -1.20% | 1,873,223 |
| Jul 29, 2025 | 82.11 | 82.62 | 81.43 | 81.62 | 81.62 | -0.26% | 1,829,154 |
| Jul 28, 2025 | 81.41 | 82.17 | 81.08 | 81.83 | 81.83 | -0.13% | 1,540,448 |
| Jul 25, 2025 | 80.42 | 82.06 | 79.86 | 81.94 | 81.94 | 1.90% | 2,694,237 |
| Jul 24, 2025 | 81.42 | 81.76 | 80.38 | 80.41 | 80.41 | -1.43% | 2,276,501 |
| Jul 23, 2025 | 81.43 | 81.83 | 79.67 | 81.58 | 81.58 | -0.07% | 2,406,817 |
| Jul 22, 2025 | 80.21 | 81.70 | 80.08 | 81.64 | 81.64 | 1.95% | 1,645,882 |
| Jul 21, 2025 | 80.36 | 80.79 | 79.71 | 80.08 | 80.08 | -0.31% | 1,298,341 |
| Jul 18, 2025 | 81.05 | 81.15 | 80.06 | 80.33 | 80.33 | -0.51% | 2,382,449 |
| Jul 17, 2025 | 80.00 | 80.95 | 79.39 | 80.74 | 80.74 | 1.75% | 2,238,840 |
| Jul 16, 2025 | 79.03 | 79.42 | 78.40 | 79.35 | 79.35 | 0.83% | 2,504,218 |
| Jul 15, 2025 | 79.29 | 79.71 | 78.70 | 78.70 | 78.70 | -1.01% | 1,678,807 |
| Jul 14, 2025 | 79.05 | 80.24 | 78.70 | 79.50 | 79.50 | 1.08% | 2,148,364 |
| Jul 11, 2025 | 79.61 | 79.64 | 78.13 | 78.65 | 78.65 | -1.96% | 3,054,739 |
| Jul 10, 2025 | 79.87 | 80.98 | 79.66 | 80.22 | 80.22 | 0.25% | 2,700,188 |
| Jul 9, 2025 | 79.96 | 80.25 | 79.42 | 80.02 | 80.02 | 0.21% | 2,364,758 |
| Jul 8, 2025 | 80.66 | 81.14 | 79.80 | 79.85 | 79.85 | -1.22% | 2,323,792 |
| Jul 7, 2025 | 81.86 | 82.02 | 80.53 | 80.84 | 80.84 | -1.14% | 2,245,845 |
| Jul 3, 2025 | 81.35 | 81.98 | 81.30 | 81.77 | 81.77 | 0.62% | 1,293,048 |
| Jul 2, 2025 | 82.30 | 82.41 | 80.58 | 81.27 | 81.27 | -1.31% | 3,393,051 |
| Jul 1, 2025 | 81.25 | 82.74 | 80.89 | 82.35 | 82.35 | 1.15% | 3,001,395 |
| Jun 30, 2025 | 80.87 | 81.50 | 80.62 | 81.41 | 81.41 | 0.75% | 2,356,172 |
| Jun 27, 2025 | 80.26 | 80.92 | 79.48 | 80.80 | 80.80 | 1.00% | 4,300,734 |
| Jun 26, 2025 | 80.80 | 80.93 | 79.24 | 80.00 | 80.00 | -0.90% | 4,049,719 |
| Jun 25, 2025 | 82.13 | 82.22 | 80.66 | 80.73 | 80.73 | -1.70% | 2,700,268 |
| Jun 24, 2025 | 81.49 | 82.37 | 81.01 | 82.13 | 82.13 | 2.02% | 3,580,316 |
| Jun 23, 2025 | 80.01 | 80.86 | 79.45 | 80.50 | 80.50 | 0.41% | 3,233,012 |
| Jun 20, 2025 | 80.46 | 80.94 | 79.85 | 80.17 | 80.17 | -0.34% | 4,369,350 |
| Jun 18, 2025 | 80.50 | 81.73 | 80.27 | 80.44 | 80.44 | - | 3,023,854 |
| Jun 17, 2025 | 80.78 | 81.18 | 80.31 | 80.44 | 80.44 | -0.62% | 2,053,897 |
| Jun 16, 2025 | 79.91 | 80.99 | 79.69 | 80.94 | 80.94 | 2.00% | 2,575,979 |
| Jun 13, 2025 | 79.88 | 80.01 | 78.94 | 79.35 | 79.35 | -1.82% | 2,953,022 |
| Jun 12, 2025 | 80.76 | 81.04 | 80.03 | 80.82 | 80.82 | -0.30% | 2,502,249 |
| Jun 11, 2025 | 81.44 | 81.59 | 80.52 | 81.06 | 81.06 | -0.05% | 2,221,039 |
| Jun 10, 2025 | 81.77 | 81.97 | 80.71 | 81.10 | 81.10 | -0.72% | 2,520,349 |
| Jun 9, 2025 | 81.15 | 81.99 | 80.50 | 81.69 | 81.29 | 0.57% | 2,213,175 |
| Jun 6, 2025 | 81.33 | 81.71 | 80.91 | 81.23 | 80.83 | 0.86% | 2,450,858 |
| Jun 5, 2025 | 80.34 | 80.99 | 80.02 | 80.54 | 80.15 | 0.25% | 2,229,621 |
| Jun 4, 2025 | 80.33 | 81.06 | 80.13 | 80.34 | 79.95 | 0.25% | 2,457,739 |
| Jun 3, 2025 | 78.32 | 80.31 | 78.30 | 80.14 | 79.75 | 1.33% | 4,555,578 |
| Jun 2, 2025 | 78.72 | 79.49 | 77.92 | 79.09 | 78.70 | -0.65% | 3,950,664 |
| May 30, 2025 | 78.17 | 79.64 | 77.50 | 79.61 | 79.22 | 1.71% | 5,576,856 |
| May 29, 2025 | 79.97 | 79.97 | 77.60 | 78.27 | 77.89 | -2.13% | 3,602,324 |
| May 28, 2025 | 80.01 | 80.46 | 79.83 | 79.97 | 79.58 | 0.01% | 2,609,912 |
| May 27, 2025 | 78.18 | 79.98 | 78.01 | 79.96 | 79.57 | 2.22% | 2,605,914 |
| May 23, 2025 | 77.82 | 78.56 | 77.21 | 78.22 | 77.84 | -0.15% | 1,696,779 |
| May 22, 2025 | 78.87 | 79.14 | 77.51 | 78.34 | 77.96 | -1.05% | 2,642,865 |
| May 21, 2025 | 79.93 | 80.70 | 79.13 | 79.17 | 78.78 | -1.77% | 2,827,474 |