Shenandoah Telecommunications Company (SHEN)
NASDAQ: SHEN · Real-Time Price · USD
13.25
-1.44 (-9.78%)
At close: Aug 1, 2025, 4:00 PM
13.50
+0.26 (1.93%)
After-hours: Aug 1, 2025, 5:36 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.39 | 14.92 | 12.27 | 13.25 | 13.25 | -9.78% | 580,471 |
| Jul 31, 2025 | 14.55 | 14.94 | 14.52 | 14.68 | 14.68 | -0.81% | 323,730 |
| Jul 30, 2025 | 14.97 | 15.25 | 14.66 | 14.80 | 14.80 | - | 278,579 |
| Jul 29, 2025 | 15.32 | 15.32 | 14.70 | 14.80 | 14.80 | -1.66% | 275,969 |
| Jul 28, 2025 | 15.24 | 15.60 | 14.92 | 15.05 | 15.05 | -0.79% | 245,262 |
| Jul 25, 2025 | 15.43 | 15.53 | 15.08 | 15.17 | 15.17 | -1.49% | 209,095 |
| Jul 24, 2025 | 15.80 | 15.81 | 15.38 | 15.40 | 15.40 | -1.91% | 189,701 |
| Jul 23, 2025 | 15.22 | 15.75 | 15.20 | 15.70 | 15.70 | 3.22% | 350,320 |
| Jul 22, 2025 | 15.25 | 15.78 | 15.21 | 15.21 | 15.21 | 0.40% | 372,763 |
| Jul 21, 2025 | 14.88 | 15.16 | 14.84 | 15.15 | 15.15 | 2.85% | 272,843 |
| Jul 18, 2025 | 15.02 | 15.22 | 14.66 | 14.73 | 14.73 | - | 288,857 |
| Jul 17, 2025 | 14.52 | 14.78 | 14.31 | 14.73 | 14.73 | 1.03% | 456,985 |
| Jul 16, 2025 | 14.56 | 14.83 | 14.34 | 14.58 | 14.58 | 1.11% | 312,163 |
| Jul 15, 2025 | 15.34 | 15.34 | 14.38 | 14.42 | 14.42 | -5.07% | 418,527 |
| Jul 14, 2025 | 14.98 | 15.84 | 14.98 | 15.19 | 15.19 | 2.77% | 441,148 |
| Jul 11, 2025 | 14.81 | 14.88 | 14.57 | 14.78 | 14.78 | -0.67% | 176,745 |
| Jul 10, 2025 | 14.63 | 15.08 | 14.63 | 14.88 | 14.88 | 2.41% | 254,031 |
| Jul 9, 2025 | 14.79 | 14.80 | 14.33 | 14.53 | 14.53 | -0.95% | 265,893 |
| Jul 8, 2025 | 14.42 | 14.81 | 14.37 | 14.67 | 14.67 | 1.80% | 493,859 |
| Jul 7, 2025 | 14.43 | 14.52 | 14.29 | 14.41 | 14.41 | -0.07% | 236,233 |
| Jul 3, 2025 | 14.41 | 14.59 | 14.33 | 14.42 | 14.42 | 0.84% | 145,008 |
| Jul 2, 2025 | 13.95 | 14.31 | 13.89 | 14.30 | 14.30 | 2.07% | 232,345 |
| Jul 1, 2025 | 13.57 | 14.38 | 13.44 | 14.01 | 14.01 | 2.56% | 260,421 |
| Jun 30, 2025 | 13.76 | 13.86 | 13.64 | 13.66 | 13.66 | -0.15% | 311,402 |
| Jun 27, 2025 | 14.23 | 14.23 | 13.48 | 13.68 | 13.68 | -2.49% | 540,243 |
| Jun 26, 2025 | 13.95 | 14.16 | 13.92 | 14.03 | 14.03 | 0.50% | 156,862 |
| Jun 25, 2025 | 14.28 | 14.42 | 13.88 | 13.96 | 13.96 | -2.10% | 175,570 |
| Jun 24, 2025 | 13.96 | 14.26 | 13.62 | 14.26 | 14.26 | 2.96% | 227,843 |
| Jun 23, 2025 | 13.83 | 14.00 | 13.22 | 13.85 | 13.85 | -0.43% | 317,138 |
| Jun 20, 2025 | 14.27 | 14.32 | 13.89 | 13.91 | 13.91 | -1.70% | 864,591 |
| Jun 18, 2025 | 13.89 | 14.39 | 13.85 | 14.15 | 14.15 | 1.87% | 272,711 |
| Jun 17, 2025 | 14.14 | 14.21 | 13.78 | 13.89 | 13.89 | -2.87% | 263,761 |
| Jun 16, 2025 | 14.00 | 14.46 | 13.97 | 14.30 | 14.30 | 3.32% | 322,893 |
| Jun 13, 2025 | 13.75 | 14.04 | 13.49 | 13.84 | 13.84 | -0.29% | 228,710 |
| Jun 12, 2025 | 13.81 | 14.03 | 13.79 | 13.88 | 13.88 | -0.43% | 232,914 |
| Jun 11, 2025 | 13.97 | 14.20 | 13.89 | 13.94 | 13.94 | 0.72% | 219,042 |
| Jun 10, 2025 | 13.72 | 14.06 | 13.72 | 13.84 | 13.84 | 1.10% | 226,112 |
| Jun 9, 2025 | 13.67 | 13.92 | 13.54 | 13.69 | 13.69 | 1.41% | 264,585 |
| Jun 6, 2025 | 13.33 | 13.53 | 13.22 | 13.50 | 13.50 | 2.04% | 207,630 |
| Jun 5, 2025 | 13.10 | 13.29 | 12.90 | 13.23 | 13.23 | 2.88% | 225,595 |
| Jun 4, 2025 | 12.97 | 13.01 | 12.68 | 12.86 | 12.86 | -0.46% | 211,972 |
| Jun 3, 2025 | 12.65 | 13.08 | 12.65 | 12.92 | 12.92 | 3.36% | 350,723 |
| Jun 2, 2025 | 12.44 | 12.89 | 12.44 | 12.50 | 12.50 | -0.64% | 363,124 |
| May 30, 2025 | 12.44 | 12.67 | 12.36 | 12.58 | 12.58 | 1.29% | 421,029 |
| May 29, 2025 | 12.62 | 12.73 | 12.33 | 12.42 | 12.42 | -1.27% | 433,956 |
| May 28, 2025 | 12.26 | 12.60 | 11.92 | 12.58 | 12.58 | 2.53% | 281,070 |
| May 27, 2025 | 11.39 | 12.31 | 11.25 | 12.27 | 12.27 | 8.97% | 432,936 |
| May 23, 2025 | 11.10 | 11.29 | 11.00 | 11.26 | 11.26 | -0.44% | 357,896 |
| May 22, 2025 | 11.15 | 11.42 | 11.12 | 11.31 | 11.31 | 1.71% | 313,916 |
| May 21, 2025 | 11.25 | 11.25 | 11.02 | 11.12 | 11.12 | -1.68% | 217,351 |