Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	84.47	85.53	82.44	83.19	83.19	-1.19%	215,738
Sep 4, 2025	83.30	84.51	82.58	84.19	84.19	1.57%	172,800
Sep 3, 2025	82.43	83.84	82.15	82.89	82.89	-0.05%	150,479
Sep 2, 2025	83.26	84.21	81.80	82.93	82.93	-2.10%	251,401
Aug 29, 2025	87.19	87.24	84.47	84.71	84.71	-2.00%	246,199
Aug 28, 2025	86.93	87.39	85.99	86.44	86.44	-0.03%	219,209
Aug 27, 2025	86.32	88.13	86.32	86.47	86.47	-0.16%	238,736
Aug 26, 2025	86.49	87.72	85.89	86.61	86.61	-0.01%	167,977
Aug 25, 2025	88.85	89.24	86.51	86.62	86.62	-3.21%	192,211
Aug 22, 2025	86.48	90.16	86.48	89.49	89.49	3.36%	253,023
Aug 21, 2025	88.00	88.27	86.09	86.58	86.58	-2.18%	213,537
Aug 20, 2025	86.33	89.38	85.67	88.51	88.51	2.53%	277,634
Aug 19, 2025	85.13	87.22	85.13	86.33	86.33	1.22%	258,949
Aug 18, 2025	86.45	87.86	85.18	85.29	85.29	-0.89%	306,255
Aug 15, 2025	86.75	87.98	84.50	86.06	86.06	-0.46%	713,677
Aug 14, 2025	89.61	89.92	85.85	86.46	86.46	-4.65%	400,369
Aug 13, 2025	86.00	90.79	85.58	90.68	90.68	5.36%	730,267
Aug 12, 2025	87.19	88.12	86.02	86.07	86.07	-0.60%	296,665
Aug 11, 2025	86.25	87.57	85.85	86.59	86.59	0.63%	343,782
Aug 8, 2025	87.17	88.15	85.93	86.05	86.05	-1.28%	265,750
Aug 7, 2025	87.36	88.91	85.75	87.17	87.17	0.19%	243,293
Aug 6, 2025	88.26	88.86	86.37	87.00	87.00	-1.86%	375,263
Aug 5, 2025	88.34	89.94	87.20	88.65	88.65	-	437,266
Aug 4, 2025	85.63	89.04	85.50	88.65	88.65	3.42%	493,972
Aug 1, 2025	89.89	90.49	85.51	85.72	85.72	-5.71%	735,485
Jul 31, 2025	93.10	93.91	90.84	90.91	90.91	-0.59%	591,476
Jul 30, 2025	86.49	91.64	86.49	91.45	91.45	5.42%	469,236
Jul 29, 2025	85.58	88.57	84.82	86.75	86.75	2.18%	448,505
Jul 28, 2025	87.78	89.12	84.64	84.90	84.90	-3.10%	468,873
Jul 25, 2025	88.31	89.31	85.59	87.62	87.62	-1.58%	624,603
Jul 24, 2025	89.02	92.40	82.31	89.03	89.03	-13.93%	1,805,138
Jul 23, 2025	101.00	103.46	100.38	103.43	103.43	2.62%	298,454
Jul 22, 2025	102.49	104.00	100.76	100.79	100.79	-1.06%	233,176
Jul 21, 2025	102.33	103.78	101.00	101.87	101.87	-0.22%	206,656
Jul 18, 2025	103.08	103.44	100.94	102.09	102.09	-0.11%	147,469
Jul 17, 2025	100.83	102.71	100.64	102.20	102.20	1.21%	204,004
Jul 16, 2025	97.26	101.15	96.79	100.98	100.98	5.09%	225,250
Jul 15, 2025	96.75	97.98	96.01	96.09	96.09	-0.52%	241,753
Jul 14, 2025	96.15	99.21	96.15	96.59	96.59	0.28%	226,590
Jul 11, 2025	100.31	100.31	95.81	96.32	96.32	-4.09%	159,116
Jul 10, 2025	98.79	100.77	97.33	100.43	100.43	0.99%	265,266
Jul 9, 2025	99.87	101.13	98.65	99.45	99.45	0.12%	162,098
Jul 8, 2025	100.18	101.26	98.51	99.33	99.33	-1.26%	207,047
Jul 7, 2025	104.08	104.72	100.02	100.60	100.60	-3.73%	274,902
Jul 3, 2025	103.63	105.01	102.90	104.50	104.50	1.83%	135,415
Jul 2, 2025	103.94	105.00	98.22	102.62	102.62	-1.86%	242,660
Jul 1, 2025	104.93	106.84	104.15	104.57	104.57	-0.89%	328,004
Jun 30, 2025	103.44	106.13	103.00	105.51	105.51	3.04%	315,053
Jun 27, 2025	100.82	102.48	99.26	102.40	102.40	1.67%	648,562
Jun 26, 2025	98.07	100.90	96.26	100.72	100.72	4.05%	395,611