STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.26	39.50	38.75	39.38	39.38	-1.03%	60,739
Feb 13, 2026	39.70	40.09	39.49	39.79	39.33	-	44,900
Feb 12, 2026	41.17	41.17	39.61	39.79	39.33	-2.12%	56,333
Feb 11, 2026	40.50	41.06	40.01	40.65	40.18	0.57%	36,263
Feb 10, 2026	40.77	41.46	40.30	40.42	39.95	-0.47%	38,664
Feb 9, 2026	39.66	40.85	39.43	40.61	40.14	2.40%	39,029
Feb 6, 2026	38.75	39.74	38.50	39.66	39.20	3.69%	33,278
Feb 5, 2026	38.79	39.04	38.00	38.25	37.81	-2.20%	52,151
Feb 4, 2026	40.33	40.41	38.47	39.11	38.66	-3.03%	104,445
Feb 3, 2026	40.92	41.11	39.97	40.33	39.86	-0.84%	58,645
Feb 2, 2026	39.82	40.85	39.82	40.67	40.20	1.80%	28,420
Jan 30, 2026	40.70	40.70	39.90	39.95	39.49	-1.84%	75,097
Jan 29, 2026	40.80	40.95	39.67	40.70	40.23	-0.17%	42,969
Jan 28, 2026	40.30	40.93	40.30	40.77	40.30	2.08%	51,657
Jan 27, 2026	39.73	40.00	39.68	39.94	39.48	1.47%	36,345
Jan 26, 2026	39.48	39.86	39.20	39.36	38.90	-0.30%	43,167
Jan 23, 2026	39.50	40.00	39.33	39.48	39.02	-0.48%	35,188
Jan 22, 2026	39.92	39.99	39.61	39.67	39.21	0.23%	19,882
Jan 21, 2026	39.06	39.77	38.97	39.58	39.12	1.36%	47,882
Jan 20, 2026	39.15	39.43	38.00	39.05	38.60	-1.36%	81,694
Jan 16, 2026	39.66	39.95	39.42	39.59	39.13	0.53%	30,404
Jan 15, 2026	39.83	39.83	39.32	39.38	38.92	0.43%	46,869
Jan 14, 2026	39.72	39.72	39.01	39.21	38.75	-1.51%	36,245
Jan 13, 2026	39.88	40.20	39.51	39.81	39.35	0.13%	70,989
Jan 12, 2026	39.10	39.98	38.54	39.76	39.30	1.51%	89,893
Jan 9, 2026	38.75	39.25	38.72	39.17	38.71	1.56%	52,808
Jan 8, 2026	38.61	38.77	38.06	38.57	38.12	0.08%	77,105
Jan 7, 2026	38.66	38.70	38.34	38.54	38.09	0.31%	65,156
Jan 6, 2026	37.78	38.50	37.73	38.42	37.97	2.24%	64,486
Jan 5, 2026	37.51	38.00	37.51	37.58	37.14	1.05%	61,942
Jan 2, 2026	37.15	37.72	36.88	37.19	36.76	1.09%	46,521
Dec 31, 2025	37.09	37.29	36.75	36.79	36.36	-0.94%	28,398
Dec 30, 2025	37.32	37.49	37.02	37.14	36.71	-0.16%	19,641
Dec 29, 2025	37.21	37.29	36.97	37.20	36.77	-0.40%	45,428
Dec 26, 2025	37.15	37.48	37.08	37.35	36.92	0.40%	31,152
Dec 24, 2025	37.00	37.35	36.90	37.20	36.77	0.81%	33,289
Dec 23, 2025	36.65	36.93	36.48	36.90	36.47	0.85%	35,658
Dec 22, 2025	36.65	36.89	36.45	36.59	36.16	0.91%	39,901
Dec 19, 2025	35.28	36.35	35.19	36.26	35.84	3.01%	59,823
Dec 18, 2025	35.02	35.54	35.02	35.20	34.79	1.62%	75,867
Dec 17, 2025	34.86	35.44	34.63	34.64	34.24	-2.28%	92,832
Dec 16, 2025	35.43	35.62	35.20	35.45	35.04	-0.17%	84,720
Dec 15, 2025	36.25	36.52	35.41	35.51	35.10	-1.36%	80,689
Dec 12, 2025	36.90	37.03	36.00	36.00	35.58	-2.96%	62,610
Dec 11, 2025	37.16	37.32	36.55	37.10	36.67	-1.17%	95,530
Dec 10, 2025	37.57	37.67	37.10	37.54	37.10	0.27%	51,399
Dec 9, 2025	37.66	38.00	37.41	37.44	37.00	-0.82%	51,446
Dec 8, 2025	38.09	38.33	37.44	37.75	37.31	-0.42%	53,659
Dec 5, 2025	37.80	38.06	37.74	37.91	37.47	0.88%	54,810
Dec 4, 2025	37.54	37.99	37.23	37.58	37.14	0.37%	115,097