Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	47.33	47.97	45.62	46.19	46.19	-3.55%	408,990
Mar 9, 2026	49.57	49.66	47.05	47.89	47.89	-4.49%	241,527
Mar 6, 2026	50.00	50.71	48.50	50.14	50.14	-1.30%	339,538
Mar 5, 2026	50.30	51.21	50.00	50.80	50.80	0.12%	310,495
Mar 4, 2026	52.26	52.90	50.68	50.74	50.74	-2.91%	305,126
Mar 3, 2026	53.68	54.57	50.42	52.26	52.26	-5.55%	490,823
Mar 2, 2026	53.00	55.54	53.00	55.33	55.33	2.08%	449,195
Feb 27, 2026	53.51	54.89	53.51	54.20	54.20	0.44%	672,346
Feb 26, 2026	52.45	55.22	51.77	53.96	53.96	5.51%	700,659
Feb 25, 2026	50.22	52.83	49.90	51.14	51.14	2.16%	786,932
Feb 24, 2026	45.92	50.36	45.92	50.06	50.06	9.25%	801,589
Feb 23, 2026	44.00	47.32	44.00	45.82	45.82	3.08%	1,139,167
Feb 20, 2026	43.94	45.85	42.87	44.45	44.45	1.60%	832,958
Feb 19, 2026	47.49	48.00	43.04	43.75	43.75	-7.66%	855,671
Feb 18, 2026	54.26	55.50	43.56	47.38	47.38	-6.42%	1,463,958
Feb 17, 2026	49.22	51.84	48.68	50.63	50.63	3.98%	878,424
Feb 13, 2026	51.42	52.99	48.49	48.69	48.69	-6.99%	700,003
Feb 12, 2026	49.91	52.59	46.80	52.35	52.35	5.75%	775,660
Feb 11, 2026	50.47	52.44	48.00	49.51	49.51	-1.03%	1,241,194
Feb 10, 2026	57.00	57.01	48.16	50.02	50.02	-12.93%	1,667,144
Feb 9, 2026	65.78	66.13	57.36	57.45	57.45	-13.18%	726,000
Feb 6, 2026	64.26	66.72	64.03	66.17	66.17	3.37%	259,909
Feb 5, 2026	65.12	66.26	63.43	64.01	64.01	-1.51%	330,934
Feb 4, 2026	61.04	65.60	60.14	64.99	64.99	7.65%	504,902
Feb 3, 2026	59.63	61.63	59.53	60.37	60.37	0.33%	353,702
Feb 2, 2026	62.21	62.95	59.91	60.17	60.17	-2.70%	296,610
Jan 30, 2026	62.81	63.30	61.73	61.84	61.84	-1.40%	242,972
Jan 29, 2026	62.77	63.56	62.05	62.72	62.72	0.18%	230,295
Jan 28, 2026	63.53	63.82	61.52	62.61	62.61	-1.53%	212,620
Jan 27, 2026	67.49	67.59	62.81	63.58	63.58	-6.88%	416,374
Jan 26, 2026	68.77	69.67	67.43	68.28	68.28	-0.50%	193,041
Jan 23, 2026	68.46	68.86	67.63	68.62	68.62	-0.74%	134,120
Jan 22, 2026	69.05	69.78	68.12	69.13	69.13	0.28%	268,358
Jan 21, 2026	68.67	70.03	65.48	68.94	68.94	0.15%	298,611
Jan 20, 2026	70.77	72.39	68.80	68.84	68.84	-3.81%	193,153
Jan 16, 2026	72.10	73.39	71.41	71.57	71.57	-0.74%	214,236
Jan 15, 2026	71.56	74.12	71.24	72.10	72.10	1.16%	250,861
Jan 14, 2026	71.21	71.85	69.84	71.27	71.27	-0.36%	298,363
Jan 13, 2026	74.52	76.22	69.94	71.53	71.53	-3.99%	254,019
Jan 12, 2026	74.26	75.48	73.90	74.50	74.50	-0.51%	143,660
Jan 9, 2026	74.56	76.30	73.83	74.88	74.88	0.11%	154,813
Jan 8, 2026	74.57	77.82	74.40	74.80	74.80	0.38%	195,046
Jan 7, 2026	72.58	75.01	71.64	74.52	74.52	2.18%	234,795
Jan 6, 2026	72.62	73.06	70.75	72.93	72.93	0.43%	229,729
Jan 5, 2026	69.41	73.73	69.00	72.62	72.62	3.51%	261,690
Jan 2, 2026	73.50	74.08	69.64	70.16	70.16	-4.74%	278,820
Dec 31, 2025	74.14	75.48	73.29	73.65	73.65	-1.23%	214,809
Dec 30, 2025	74.94	75.66	72.96	74.57	74.57	-0.89%	129,761
Dec 29, 2025	75.51	76.22	74.46	75.24	75.24	-0.09%	146,085
Dec 26, 2025	75.73	76.35	75.19	75.31	75.31	-0.67%	136,036