Griffon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	86.97	88.00	86.77	87.48	87.48	1.03%	229,208
Feb 23, 2026	88.96	89.00	85.62	86.59	86.59	-2.29%	224,145
Feb 20, 2026	87.95	89.76	86.83	88.62	88.62	0.97%	350,668
Feb 19, 2026	88.78	89.85	87.28	87.77	87.77	-1.95%	342,334
Feb 18, 2026	91.13	93.09	89.22	89.52	89.52	-2.77%	295,000
Feb 17, 2026	93.02	93.66	91.01	92.07	92.07	-1.63%	373,612
Feb 13, 2026	92.59	94.28	91.36	93.60	93.60	1.53%	258,126
Feb 12, 2026	94.16	95.44	91.72	92.19	92.19	-1.86%	330,492
Feb 11, 2026	93.21	94.05	89.85	93.94	93.94	0.32%	599,523
Feb 10, 2026	95.14	96.18	92.83	93.64	93.64	-1.24%	446,337
Feb 9, 2026	95.90	97.58	94.25	94.82	94.82	-0.02%	420,392
Feb 6, 2026	89.97	95.34	89.76	94.84	94.84	5.88%	1,183,183
Feb 5, 2026	82.82	90.49	82.82	89.57	89.57	5.71%	557,232
Feb 4, 2026	83.85	85.32	82.75	84.73	84.73	1.95%	549,466
Feb 3, 2026	81.03	84.94	81.00	83.11	83.11	2.43%	249,347
Feb 2, 2026	82.11	82.76	81.03	81.14	81.14	-0.38%	361,685
Jan 30, 2026	81.39	82.10	80.47	81.45	81.45	-0.39%	301,324
Jan 29, 2026	82.02	82.28	80.69	81.77	81.77	0.47%	274,052
Jan 28, 2026	82.53	82.81	81.28	81.39	81.39	-1.20%	274,800
Jan 27, 2026	83.63	84.04	82.28	82.38	82.38	-1.38%	173,075
Jan 26, 2026	83.70	84.00	82.73	83.53	83.53	0.02%	195,702
Jan 23, 2026	83.95	84.89	83.14	83.51	83.51	-1.52%	233,651
Jan 22, 2026	85.64	86.11	84.35	84.80	84.80	-0.97%	178,110
Jan 21, 2026	83.04	85.88	83.00	85.63	85.63	3.62%	218,491
Jan 20, 2026	83.55	83.56	82.28	82.64	82.64	-2.56%	147,452
Jan 16, 2026	85.42	86.03	83.93	84.81	84.81	-0.46%	285,821
Jan 15, 2026	84.37	85.80	84.20	85.20	85.20	1.54%	212,332
Jan 14, 2026	83.32	84.29	82.76	83.91	83.91	0.91%	234,109
Jan 13, 2026	82.40	83.37	82.10	83.15	83.15	0.97%	190,804
Jan 12, 2026	81.08	82.81	80.49	82.35	82.35	1.48%	147,876
Jan 9, 2026	78.53	81.41	78.14	81.15	81.15	4.53%	228,989
Jan 8, 2026	73.90	77.99	73.90	77.63	77.63	4.26%	268,498
Jan 7, 2026	76.55	76.56	74.34	74.46	74.46	-2.41%	225,503
Jan 6, 2026	74.04	76.39	73.39	76.30	76.30	1.96%	248,277
Jan 5, 2026	74.56	76.78	74.56	74.83	74.83	-0.28%	226,507
Jan 2, 2026	73.77	75.29	73.44	75.04	75.04	1.89%	182,332
Dec 31, 2025	74.37	74.53	73.16	73.65	73.65	-0.75%	249,291
Dec 30, 2025	74.87	75.53	74.10	74.21	74.21	-1.20%	235,461
Dec 29, 2025	75.63	76.16	74.83	75.11	75.11	-0.60%	280,602
Dec 26, 2025	75.44	75.79	74.76	75.56	75.56	-0.24%	127,592
Dec 24, 2025	75.08	75.93	74.81	75.74	75.74	0.69%	75,033
Dec 23, 2025	76.25	77.04	75.10	75.22	75.22	-1.89%	235,467
Dec 22, 2025	76.77	77.50	76.26	76.67	76.67	-0.07%	175,335
Dec 19, 2025	76.84	77.47	76.04	76.72	76.72	-0.89%	764,975
Dec 18, 2025	77.66	78.74	77.11	77.41	77.41	0.97%	435,112
Dec 17, 2025	76.49	77.82	76.39	76.67	76.67	-0.17%	384,691
Dec 16, 2025	77.25	77.38	76.48	76.80	76.80	-0.05%	287,150
Dec 15, 2025	77.83	77.83	76.53	76.84	76.84	-0.26%	268,007
Dec 12, 2025	77.64	78.00	76.24	77.04	77.04	-0.25%	434,648
Dec 11, 2025	75.95	77.82	74.25	77.23	77.23	2.36%	382,410