Goosehead Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	70.75	72.97	70.26	72.52	72.52	2.57%	317,227
Aug 20, 2026	67.57	71.20	66.96	70.70	70.70	3.38%	477,472
Aug 19, 2026	65.40	69.00	64.39	68.39	68.39	5.57%	275,525
Aug 18, 2026	65.89	67.46	64.67	64.78	64.78	0.59%	296,653
Aug 17, 2026	64.94	65.62	63.58	64.40	64.40	-2.85%	235,310
Aug 14, 2026	67.18	67.32	65.02	66.29	66.29	-1.65%	302,718
Aug 13, 2026	66.27	68.40	64.05	67.40	67.40	2.82%	474,041
Aug 12, 2026	64.01	65.71	63.34	65.55	65.55	0.37%	177,652
Aug 11, 2026	64.48	66.21	63.40	65.31	65.31	1.18%	196,952
Aug 10, 2026	63.89	65.63	63.04	64.55	64.55	-1.00%	329,348
Aug 7, 2026	66.29	67.51	64.69	65.20	65.20	-2.19%	429,559
Aug 6, 2026	66.95	67.04	64.58	66.66	66.66	-0.43%	332,380
Aug 5, 2026	68.90	68.90	65.56	66.95	66.95	-2.35%	461,154
Aug 4, 2026	66.15	68.84	64.98	68.56	68.56	4.42%	635,753
Aug 3, 2026	62.57	66.00	62.33	65.66	65.66	5.90%	503,835
Jul 31, 2026	62.65	63.86	61.55	62.00	62.00	-2.91%	708,753
Jul 30, 2026	67.49	68.65	62.30	63.86	63.86	-9.70%	806,748
Jul 29, 2026	69.48	70.88	67.70	70.72	70.72	2.76%	839,469
Jul 28, 2026	63.01	69.28	62.62	68.82	68.82	11.00%	998,328
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