Guess? Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	11.58	11.65	10.99	11.07	11.07	-5.47%	1,224,815
Mar 27, 2025	11.42	11.88	11.38	11.71	11.71	2.18%	1,079,887
Mar 26, 2025	11.69	11.69	11.41	11.46	11.46	-1.97%	1,186,860
Mar 25, 2025	11.77	12.01	11.59	11.69	11.69	-0.51%	2,337,341
Mar 24, 2025	12.07	12.15	11.52	11.75	11.75	-1.84%	1,698,226
Mar 21, 2025	11.90	12.27	11.67	11.97	11.97	-0.66%	6,526,417
Mar 20, 2025	12.18	12.44	11.97	12.05	12.05	-1.79%	1,603,050
Mar 19, 2025	12.20	12.44	12.00	12.27	12.27	0.66%	2,045,390
Mar 18, 2025	12.60	12.60	12.02	12.19	12.19	-3.41%	2,590,667
Mar 17, 2025	12.17	12.82	12.01	12.62	12.62	30.10%	7,050,794
Mar 14, 2025	9.44	9.81	9.30	9.70	9.70	4.64%	1,648,553
Mar 13, 2025	10.00	10.28	9.24	9.27	9.27	-7.76%	1,663,731
Mar 12, 2025	10.33	10.33	10.01	10.05	10.05	-1.37%	991,431
Mar 11, 2025	11.01	11.25	10.14	10.19	10.19	-9.58%	1,772,374
Mar 10, 2025	11.01	11.51	10.95	11.27	11.27	2.83%	1,823,783
Mar 7, 2025	10.27	11.07	10.21	10.96	10.96	6.30%	1,825,215
Mar 6, 2025	9.85	10.42	9.68	10.31	10.31	3.62%	1,899,324
Mar 5, 2025	9.96	10.03	9.52	9.95	9.95	-0.20%	2,441,542
Mar 4, 2025	9.54	10.23	9.40	9.97	9.97	3.00%	2,137,168
Mar 3, 2025	10.22	10.25	9.66	9.68	9.68	-4.72%	1,427,719
Feb 28, 2025	10.52	10.78	10.04	10.16	10.16	-3.42%	2,214,688
Feb 27, 2025	10.92	10.96	10.50	10.52	10.52	-4.36%	1,537,903
Feb 26, 2025	11.24	11.37	10.97	11.00	11.00	-0.45%	1,546,938
Feb 25, 2025	11.82	12.04	10.98	11.05	11.05	-6.99%	2,239,246
Feb 24, 2025	12.06	12.08	11.79	11.88	11.88	-0.17%	1,189,545
Feb 21, 2025	12.51	12.51	11.88	11.90	11.90	-4.03%	1,001,626
Feb 20, 2025	12.55	12.62	12.33	12.40	12.40	-1.04%	796,009
Feb 19, 2025	12.24	12.67	12.17	12.53	12.53	1.13%	848,030
Feb 18, 2025	12.38	12.47	12.24	12.39	12.39	-0.16%	1,180,473
Feb 14, 2025	12.49	12.56	12.18	12.41	12.41	0.65%	655,705
Feb 13, 2025	12.25	12.39	12.13	12.33	12.33	1.73%	751,453
Feb 12, 2025	12.18	12.21	11.95	12.12	12.12	-1.94%	677,444
Feb 11, 2025	12.00	12.36	11.83	12.36	12.36	2.06%	1,221,454
Feb 10, 2025	12.47	12.47	12.05	12.11	12.11	-1.94%	781,345
Feb 7, 2025	12.14	12.40	12.01	12.35	12.35	1.65%	1,023,055
Feb 6, 2025	12.47	12.80	12.15	12.15	12.15	-1.46%	852,908
Feb 5, 2025	12.52	12.71	12.28	12.33	12.33	-2.07%	971,121
Feb 4, 2025	12.27	12.74	12.19	12.59	12.59	2.44%	878,427
Feb 3, 2025	12.55	12.59	12.21	12.29	12.29	-4.80%	1,517,969
Jan 31, 2025	13.31	13.42	12.84	12.91	12.91	-2.93%	839,031
Jan 30, 2025	13.42	13.46	13.18	13.30	13.30	0.38%	623,298
Jan 29, 2025	13.07	13.39	12.95	13.25	13.25	1.22%	1,810,793
Jan 28, 2025	13.24	13.30	12.95	13.09	13.09	-0.76%	613,800
Jan 27, 2025	13.41	13.42	12.84	13.19	13.19	-1.79%	1,520,595
Jan 24, 2025	13.57	13.59	13.25	13.43	13.43	-0.67%	792,742
Jan 23, 2025	13.14	13.54	13.09	13.52	13.52	3.13%	760,818
Jan 22, 2025	13.10	13.24	12.89	13.11	13.11	0.15%	660,036
Jan 21, 2025	12.77	13.15	12.71	13.09	13.09	3.97%	1,118,829
Jan 17, 2025	12.60	12.93	12.46	12.59	12.59	1.21%	910,639
Jan 16, 2025	13.17	13.19	12.42	12.44	12.44	-6.82%	1,531,939