Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	62.65	63.86	61.55	62.00	62.00	-2.91%	708,150
Jul 30, 2026	67.49	68.65	62.30	63.86	63.86	-9.70%	806,734
Jul 29, 2026	69.48	70.88	67.70	70.72	70.72	2.76%	839,301
Jul 28, 2026	63.01	69.28	62.62	68.82	68.82	11.00%	998,306
Jul 27, 2026	58.91	62.99	58.91	62.00	62.00	5.53%	620,045
Jul 24, 2026	53.44	59.11	53.44	58.75	58.75	9.00%	934,763
Jul 23, 2026	51.87	55.70	48.19	53.90	53.90	4.86%	990,321
Jul 22, 2026	54.30	54.48	51.21	51.40	51.40	-4.37%	414,628
Jul 21, 2026	55.57	57.89	53.64	53.75	53.75	-6.08%	531,344
Jul 20, 2026	55.36	57.43	55.00	57.23	57.23	5.43%	542,325
Jul 17, 2026	55.50	57.38	54.08	54.28	54.28	-1.61%	358,762
Jul 16, 2026	52.35	56.64	51.93	55.17	55.17	6.82%	773,742
Jul 15, 2026	51.90	53.02	50.19	51.65	51.65	2.68%	475,162
Jul 14, 2026	53.52	53.89	50.03	50.30	50.30	-8.33%	286,903
Jul 13, 2026	53.54	55.50	52.83	54.87	54.87	2.48%	441,676
Jul 10, 2026	53.70	54.61	52.19	53.54	53.54	1.10%	511,906
Jul 9, 2026	56.85	56.85	50.75	52.96	52.96	-6.92%	1,026,090
Jul 8, 2026	55.46	57.52	53.55	56.90	56.90	2.34%	1,105,138
Jul 7, 2026	53.75	55.97	53.00	55.60	55.60	4.91%	514,276
Jul 6, 2026	52.62	53.22	51.38	53.00	53.00	0.59%	410,319
Jul 2, 2026	50.80	53.11	50.66	52.69	52.69	4.11%	569,640
Jul 1, 2026	48.63	51.21	48.63	50.61	50.61	4.35%	504,262
Jun 30, 2026	47.69	48.64	46.47	48.50	48.50	1.08%	461,845
Jun 29, 2026	47.67	48.45	46.59	47.98	47.98	2.37%	938,948
Jun 26, 2026	44.16	47.68	44.07	46.87	46.87	6.60%	1,027,100
Jun 25, 2026	42.75	45.14	42.58	43.97	43.97	1.31%	539,135
Jun 24, 2026	40.16	43.57	40.16	43.40	43.40	8.34%	572,250
Jun 23, 2026	40.34	41.64	39.74	40.06	40.06	2.69%	564,052
Jun 22, 2026	37.10	40.36	36.97	39.01	39.01	5.78%	801,229
Jun 18, 2026	35.37	37.14	34.59	36.88	36.88	4.98%	1,295,824
Jun 17, 2026	36.85	37.66	33.86	35.13	35.13	-6.19%	561,549
Jun 16, 2026	36.67	38.41	36.67	37.45	37.45	3.88%	444,022
Jun 15, 2026	36.67	37.50	35.51	36.05	36.05	-2.09%	449,986
Jun 12, 2026	37.19	37.86	36.00	36.82	36.82	-0.22%	394,488
Jun 11, 2026	38.35	39.03	36.80	36.90	36.90	-4.45%	355,584
Jun 10, 2026	36.39	39.16	36.21	38.62	38.62	7.52%	479,510
Jun 9, 2026	36.66	37.11	35.50	35.92	35.92	-1.62%	399,065
Jun 8, 2026	37.85	37.86	36.51	36.51	36.51	-4.80%	373,986
Jun 5, 2026	36.45	38.69	36.43	38.35	38.35	7.06%	441,040
Jun 4, 2026	35.56	36.98	35.23	35.82	35.82	4.22%	543,542
Jun 3, 2026	35.80	36.20	34.22	34.37	34.37	-4.79%	610,977
Jun 2, 2026	36.35	36.35	34.27	36.10	36.10	-1.50%	569,797
Jun 1, 2026	35.45	37.69	35.00	36.65	36.65	6.57%	642,793
May 29, 2026	35.23	36.07	34.26	34.39	34.39	-2.38%	847,170
May 28, 2026	37.23	37.69	33.68	35.23	35.23	-6.50%	903,825
May 27, 2026	39.80	41.80	36.84	37.68	37.68	-5.80%	531,561
May 26, 2026	41.07	41.11	38.91	40.00	40.00	-4.03%	600,225
May 22, 2026	42.11	42.80	41.12	41.68	41.68	-1.91%	545,878
May 21, 2026	40.68	42.52	39.55	42.49	42.49	2.72%	450,020
May 20, 2026	41.31	41.59	39.93	41.37	41.37	0.13%	346,466