Guess? Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	16.89	16.91	16.79	16.81	16.81	-0.47%	980,060
Aug 28, 2025	16.91	16.92	16.84	16.89	16.89	0.30%	1,223,279
Aug 27, 2025	16.92	16.94	16.80	16.84	16.84	-0.06%	1,671,774
Aug 26, 2025	16.82	16.95	16.82	16.85	16.85	0.30%	1,009,921
Aug 25, 2025	16.82	16.90	16.80	16.80	16.80	-0.24%	1,297,619
Aug 22, 2025	16.84	16.92	16.80	16.84	16.84	0.06%	2,874,790
Aug 21, 2025	16.81	16.93	16.80	16.83	16.83	-0.12%	3,012,665
Aug 20, 2025	16.77	16.85	16.76	16.85	16.85	26.31%	13,071,280
Aug 19, 2025	13.70	13.83	13.15	13.34	13.34	-0.97%	354,138
Aug 18, 2025	13.33	13.58	13.25	13.47	13.47	2.05%	312,353
Aug 15, 2025	13.41	13.44	13.11	13.20	13.20	-1.27%	292,237
Aug 14, 2025	13.33	13.48	13.08	13.37	13.37	-1.76%	414,037
Aug 13, 2025	13.53	13.75	13.27	13.61	13.61	0.96%	437,856
Aug 12, 2025	13.43	13.66	13.30	13.48	13.48	1.58%	414,629
Aug 11, 2025	13.85	13.86	12.96	13.27	13.27	-4.19%	741,532
Aug 8, 2025	13.90	13.90	13.46	13.85	13.85	1.24%	380,759
Aug 7, 2025	13.53	13.80	13.50	13.68	13.68	0.96%	450,287
Aug 6, 2025	13.00	13.59	13.00	13.55	13.55	4.63%	632,421
Aug 5, 2025	13.20	13.24	12.87	12.95	12.95	-1.15%	262,482
Aug 4, 2025	12.66	13.15	12.60	13.10	13.10	5.14%	473,658
Aug 1, 2025	12.60	12.82	12.32	12.46	12.46	-4.15%	683,356
Jul 31, 2025	12.79	13.00	12.67	13.00	13.00	0.31%	553,926
Jul 30, 2025	13.22	13.23	12.70	12.96	12.96	-2.19%	678,105
Jul 29, 2025	13.74	13.74	13.14	13.25	13.25	-3.28%	548,717
Jul 28, 2025	13.67	13.82	13.40	13.70	13.70	0.44%	882,295
Jul 25, 2025	13.34	13.65	12.98	13.64	13.64	3.18%	527,384
Jul 24, 2025	13.62	13.69	13.17	13.22	13.22	-2.65%	439,828
Jul 23, 2025	13.60	13.75	13.32	13.58	13.58	1.34%	553,514
Jul 22, 2025	13.26	13.69	13.21	13.40	13.40	2.45%	479,777
Jul 21, 2025	12.96	13.27	12.84	13.08	13.08	2.99%	593,888
Jul 18, 2025	13.23	13.35	12.69	12.70	12.70	-3.27%	472,377
Jul 17, 2025	12.70	13.21	12.70	13.13	13.13	2.98%	740,839
Jul 16, 2025	12.49	12.82	11.99	12.75	12.75	2.91%	990,813
Jul 15, 2025	12.79	12.85	12.35	12.39	12.39	-2.44%	567,254
Jul 14, 2025	12.93	12.93	12.53	12.70	12.70	-1.01%	487,002
Jul 11, 2025	13.04	13.09	12.76	12.83	12.83	-2.95%	633,283
Jul 10, 2025	13.25	13.54	13.12	13.22	13.22	-1.64%	445,403
Jul 9, 2025	13.60	13.60	13.20	13.44	13.44	-0.37%	634,095
Jul 8, 2025	13.23	13.63	13.13	13.49	13.49	2.43%	627,953
Jul 7, 2025	12.80	13.20	12.75	13.17	13.17	1.46%	527,630
Jul 3, 2025	12.93	13.05	12.82	12.98	12.98	0.31%	257,834
Jul 2, 2025	12.58	13.05	12.32	12.94	12.94	3.69%	978,911
Jul 1, 2025	12.05	12.82	12.05	12.48	12.48	3.23%	1,062,845
Jun 30, 2025	12.22	12.30	12.00	12.09	12.09	-0.25%	584,549
Jun 27, 2025	12.09	12.21	11.95	12.12	12.12	1.51%	709,864
Jun 26, 2025	12.02	12.07	11.80	11.94	11.94	-0.58%	403,587
Jun 25, 2025	11.98	12.09	11.81	12.01	12.01	0.92%	453,041
Jun 24, 2025	12.03	12.16	11.82	11.90	11.90	0.17%	806,329
Jun 23, 2025	11.71	12.05	11.47	11.88	11.88	-0.67%	1,030,124
Jun 20, 2025	11.44	12.08	11.40	11.96	11.96	4.91%	1,639,487