Forgent Power Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	21.25	22.27	20.40	21.69	21.69	-11.74%	4,300,653
Nov 11, 2026	23.06	24.75	22.71	24.57	24.57	14.39%	12,106,327
Nov 10, 2026	21.57	22.87	20.90	21.48	21.48	-4.96%	6,532,425
Nov 9, 2026	20.48	22.73	20.20	22.60	22.60	16.02%	11,330,792
Nov 6, 2026	19.65	19.88	17.67	19.48	19.48	6.97%	14,829,485
Nov 5, 2026	21.30	21.30	17.98	18.21	18.21	-18.85%	25,027,727
Nov 4, 2026	25.12	25.64	21.80	22.44	22.44	-17.32%	17,069,068
Nov 3, 2026	25.18	27.18	25.03	27.14	27.14	10.50%	5,762,380
Nov 2, 2026	26.11	26.20	23.73	24.56	24.56	-4.84%	7,670,299
Oct 30, 2026	25.96	27.10	24.97	25.81	25.81	-8.96%	6,696,940
Oct 29, 2026	28.38	29.20	27.67	28.35	28.35	-3.14%	6,095,527
Oct 28, 2026	28.48	29.42	27.08	29.27	29.27	8.45%	9,713,424
Oct 27, 2026	26.00	27.08	25.98	26.99	26.99	7.44%	8,357,588
Oct 26, 2026	24.62	25.99	23.90	25.12	25.12	3.72%	9,132,426
Oct 23, 2026	24.86	25.38	23.85	24.22	24.22	-2.81%	12,173,167
Oct 22, 2026	27.18	27.31	23.16	24.92	24.92	-21.54%	44,389,885
Oct 21, 2026	32.57	32.71	30.75	31.76	31.76	5.06%	7,119,242
Oct 20, 2026	30.50	31.48	29.45	30.23	30.23	-4.09%	9,629,777
Oct 19, 2026	33.17	33.44	31.27	31.52	31.52	-0.51%	5,748,178
Oct 16, 2026	31.85	33.04	31.07	31.68	31.68	-2.13%	7,884,965
Oct 15, 2026	31.20	32.75	29.88	32.37	32.37	-1.01%	7,658,004
Oct 14, 2026	34.90	35.21	32.19	32.70	32.70	-9.59%	7,381,168
Oct 13, 2026	35.60	36.56	34.75	36.17	36.17	-2.48%	7,197,378
Oct 12, 2026	40.00	40.09	37.02	37.09	37.09	-7.34%	6,036,789
Oct 9, 2026	39.69	40.52	38.83	40.03	40.03	0.58%	6,049,936
Oct 8, 2026	39.93	40.88	38.07	39.80	39.80	-2.09%	9,903,821
Oct 7, 2026	40.00	41.12	39.01	40.65	40.65	-1.69%	6,729,661
Oct 6, 2026	39.79	41.61	38.77	41.35	41.35	6.11%	9,066,805
Oct 5, 2026	40.30	40.38	38.72	38.97	38.97	-3.42%	6,575,096
Oct 2, 2026	39.57	40.56	38.83	40.35	40.35	8.09%	8,512,063
Oct 1, 2026	37.99	37.99	35.51	37.33	37.33	-0.29%	7,136,717
Sep 30, 2026	37.55	38.23	36.86	37.44	37.44	0.65%	9,933,826
Sep 29, 2026	37.28	38.64	36.68	37.20	37.20	1.67%	9,643,813
Sep 28, 2026	38.55	39.00	36.47	36.59	36.59	-6.11%	7,812,275
Sep 25, 2026	38.53	39.48	38.22	38.97	38.97	0.05%	5,672,548
Sep 24, 2026	38.95	39.64	38.21	38.95	38.95	-2.33%	7,779,133
Sep 23, 2026	38.00	39.93	37.00	39.88	39.88	3.53%	7,917,629
Sep 22, 2026	37.41	38.99	37.19	38.52	38.52	2.04%	9,057,477
Sep 21, 2026	40.03	40.07	37.15	37.75	37.75	-4.28%	12,250,661
Sep 18, 2026	39.50	39.94	37.85	39.44	39.44	3.63%	20,054,284
Sep 17, 2026	36.76	38.10	36.31	38.06	38.06	9.24%	19,674,065
Sep 16, 2026	33.14	36.13	33.00	34.84	34.84	11.10%	20,672,425
Sep 15, 2026	30.93	33.09	29.50	31.36	31.36	9.50%	32,332,962
Sep 14, 2026	29.67	30.08	27.99	28.64	28.64	-9.99%	12,034,618
Sep 11, 2026	30.00	32.03	29.80	31.82	31.82	8.97%	9,596,480
Sep 10, 2026	30.19	30.39	28.76	29.20	29.20	-5.78%	5,584,673
Sep 9, 2026	32.03	32.50	30.96	30.99	30.99	-4.09%	3,823,297
Sep 8, 2026	32.17	32.94	31.28	32.31	32.31	3.06%	7,705,088
Sep 4, 2026	30.87	31.72	30.51	31.35	31.35	2.45%	4,482,355
Sep 3, 2026	29.50	30.87	28.24	30.60	30.60	4.01%	6,838,278