Guess? Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	11.12	11.26	10.87	10.99	10.99	-1.08%	999,776
Jun 4, 2025	10.83	11.18	10.74	11.11	11.11	3.16%	959,635
Jun 3, 2025	10.61	10.92	10.40	10.77	10.77	2.28%	608,158
Jun 2, 2025	10.48	10.84	10.29	10.53	10.53	0.48%	972,648
May 30, 2025	10.87	11.02	10.43	10.48	10.48	-5.84%	1,785,515
May 29, 2025	11.34	11.38	10.97	11.13	11.13	-0.09%	656,207
May 28, 2025	11.50	11.52	11.13	11.14	11.14	0.18%	667,174
May 27, 2025	11.24	11.33	10.90	11.12	11.12	0.72%	470,280
May 23, 2025	10.70	11.18	10.70	11.04	11.04	-0.54%	452,385
May 22, 2025	11.18	11.57	11.09	11.10	11.10	0.45%	593,006
May 21, 2025	11.20	11.34	11.03	11.05	11.05	-3.16%	571,462
May 20, 2025	11.67	11.94	11.31	11.41	11.41	-2.48%	510,519
May 19, 2025	11.55	11.76	11.50	11.70	11.70	-0.93%	805,232
May 16, 2025	12.13	12.29	11.80	11.81	11.81	-1.91%	467,031
May 15, 2025	12.01	12.49	11.95	12.04	12.04	-0.58%	913,233
May 14, 2025	12.04	12.30	11.94	12.11	12.11	-0.33%	652,209
May 13, 2025	12.15	12.20	11.93	12.15	12.15	0.91%	649,674
May 12, 2025	12.44	12.85	11.76	12.04	12.04	5.24%	1,274,724
May 9, 2025	11.48	11.64	11.42	11.44	11.44	-0.09%	332,079
May 8, 2025	11.49	11.74	11.32	11.45	11.45	2.69%	553,996
May 7, 2025	10.85	11.20	10.69	11.15	11.15	4.50%	528,159
May 6, 2025	10.81	10.87	10.59	10.67	10.67	-2.56%	654,543
May 5, 2025	11.36	11.54	10.95	10.95	10.95	-3.61%	678,006
May 2, 2025	11.28	11.58	11.23	11.36	11.36	1.88%	916,481
May 1, 2025	11.31	11.54	11.05	11.15	11.15	-0.89%	454,001
Apr 30, 2025	11.31	11.53	11.13	11.25	11.25	-3.18%	964,971
Apr 29, 2025	11.67	11.69	11.37	11.62	11.62	-1.53%	571,265
Apr 28, 2025	11.80	11.93	11.36	11.80	11.80	0.25%	686,665
Apr 25, 2025	11.55	11.82	11.29	11.77	11.77	1.03%	1,612,398
Apr 24, 2025	9.96	12.48	9.96	11.65	11.65	17.20%	5,017,398
Apr 23, 2025	10.40	10.62	9.88	9.94	9.94	-0.90%	1,255,430
Apr 22, 2025	9.67	10.06	9.55	10.03	10.03	4.05%	1,048,974
Apr 21, 2025	9.54	9.69	9.12	9.64	9.64	-0.52%	970,901
Apr 17, 2025	9.01	9.75	8.90	9.69	9.69	8.15%	1,495,011
Apr 16, 2025	9.33	9.53	8.91	8.96	8.96	-7.34%	1,423,683
Apr 15, 2025	10.38	10.48	9.65	9.67	9.36	-7.29%	1,521,829
Apr 14, 2025	10.21	10.50	9.92	10.43	10.09	4.93%	1,169,399
Apr 11, 2025	9.66	10.13	9.30	9.94	9.62	0.51%	1,372,878
Apr 10, 2025	10.52	10.53	9.34	9.89	9.57	-9.60%	1,654,425
Apr 9, 2025	8.48	11.01	8.48	10.94	10.59	26.33%	2,905,196
Apr 8, 2025	10.01	10.05	8.55	8.66	8.38	-11.09%	2,552,852
Apr 7, 2025	10.57	11.05	9.52	9.74	9.42	-11.62%	2,634,798
Apr 4, 2025	10.01	11.31	9.51	11.02	10.66	9.76%	3,807,350
Apr 3, 2025	10.76	10.96	9.74	10.04	9.72	-11.78%	3,388,653
Apr 2, 2025	11.10	11.59	11.10	11.38	11.01	1.88%	1,379,399
Apr 1, 2025	11.32	11.40	11.11	11.17	10.81	0.90%	959,645
Mar 31, 2025	10.85	11.26	10.84	11.07	10.71	-	881,465
Mar 28, 2025	11.58	11.65	10.99	11.07	10.71	-5.47%	1,224,815
Mar 27, 2025	11.42	11.88	11.38	11.71	11.33	2.18%	1,079,887
Mar 26, 2025	11.69	11.69	11.41	11.46	11.09	-1.97%	1,186,860