Humana Inc. (HUM)
NYSE: HUM · Real-Time Price · USD
247.26
-2.61 (-1.04%)
Aug 1, 2025, 4:00 PM - Market closed

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025249.51252.00244.83247.26247.26-1.04%1,756,131
Jul 31, 2025260.13261.47247.95249.87249.87-4.44%3,140,934
Jul 30, 2025249.59265.25240.84261.47261.4712.40%6,384,024
Jul 29, 2025229.82237.28227.51232.62232.620.48%2,089,086
Jul 28, 2025237.10239.43231.10231.52231.52-2.71%1,791,839
Jul 25, 2025231.10239.82231.10237.98237.983.83%1,569,779
Jul 24, 2025234.75237.74227.96229.21229.21-3.34%1,234,973
Jul 23, 2025235.45237.29230.63237.12237.122.60%1,915,250
Jul 22, 2025224.05231.93223.91231.12231.123.44%1,622,756
Jul 21, 2025223.75226.70220.96223.43223.431.37%2,139,349
Jul 18, 2025222.95224.17206.87220.41220.41-1.40%4,320,072
Jul 17, 2025225.24227.72216.65223.55223.55-1.33%1,775,756
Jul 16, 2025222.50227.34221.21226.56226.562.10%1,097,299
Jul 15, 2025227.86229.80221.27221.90221.90-2.44%1,469,616
Jul 14, 2025230.80230.80226.57227.46227.46-1.39%1,233,964
Jul 11, 2025229.40231.84228.46230.67230.67-0.65%1,077,823
Jul 10, 2025234.56236.89231.44232.18232.18-1.91%1,183,997
Jul 9, 2025236.75237.76233.73236.70236.70-0.33%770,682
Jul 8, 2025237.21239.79234.72237.49237.490.12%912,172
Jul 7, 2025239.00239.05234.38237.21237.21-1.03%1,367,228
Jul 3, 2025246.63246.63238.07239.68239.68-1.69%960,833
Jul 2, 2025248.19250.82241.81243.79243.79-3.48%2,587,235
Jul 1, 2025241.82252.88241.82252.58252.583.31%1,455,987
Jun 30, 2025241.07244.69240.94244.48244.481.07%1,232,934
Jun 27, 2025238.89244.18238.89241.88241.880.83%1,755,423
Jun 26, 2025239.19243.43238.33239.90239.030.58%1,097,062
Jun 25, 2025238.97241.04236.60238.51237.64-0.12%1,346,190
Jun 24, 2025235.09239.56233.28238.79237.921.76%1,281,283
Jun 23, 2025239.01240.58233.65234.66233.81-2.07%1,826,818
Jun 20, 2025243.81246.40239.31239.62238.75-1.55%2,045,560
Jun 18, 2025242.34245.88239.94243.40242.510.81%1,686,258
Jun 17, 2025234.44244.92234.44241.45240.572.57%3,163,986
Jun 16, 2025236.71236.91229.23235.39234.530.06%2,307,118
Jun 13, 2025232.34236.43231.19235.26234.400.13%1,512,932
Jun 12, 2025230.59235.08227.76234.96234.101.39%1,419,525
Jun 11, 2025231.24237.82231.04231.74230.90-0.10%1,293,531
Jun 10, 2025233.76235.98231.21231.98231.13-0.47%1,137,707
Jun 9, 2025232.00236.32231.00233.07232.221.03%1,251,927
Jun 6, 2025230.67232.08227.41230.70229.861.56%3,453,625
Jun 5, 2025230.73233.77225.85227.16226.33-1.59%1,708,863
Jun 4, 2025233.44236.56230.63230.83229.99-1.11%1,106,097
Jun 3, 2025229.55235.30227.11233.42232.570.88%1,129,442
Jun 2, 2025232.32232.85225.95231.39230.55-0.75%1,300,502
May 30, 2025229.59233.85228.37233.13232.281.33%2,524,816
May 29, 2025229.21231.39226.11230.08229.241.01%1,283,603
May 28, 2025227.00232.56226.67227.79226.960.52%1,581,123
May 27, 2025226.51227.69221.00226.61225.780.75%1,555,476
May 23, 2025227.62229.01222.22224.93224.11-0.97%1,674,901
May 22, 2025231.60238.30226.10227.14226.31-7.58%3,009,069
May 21, 2025249.78253.97245.70245.77244.87-3.74%1,554,558