STK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	51.54	52.04	51.33	51.83	51.83	1.45%	52,196
May 8, 2026	50.75	51.24	50.15	51.09	51.09	1.94%	37,935
May 7, 2026	51.46	51.84	49.70	50.12	50.12	-1.73%	72,483
May 6, 2026	51.70	51.70	50.41	51.00	51.00	0.61%	59,836
May 5, 2026	49.88	51.00	49.88	50.69	50.69	2.67%	59,303
May 4, 2026	49.44	49.69	48.76	49.37	49.37	0.02%	25,954
May 1, 2026	48.97	49.58	48.97	49.36	49.36	0.96%	48,576
Apr 30, 2026	48.10	48.94	47.61	48.89	48.89	2.99%	59,725
Apr 29, 2026	47.84	47.85	47.06	47.47	47.47	1.04%	38,648
Apr 28, 2026	47.34	47.34	46.57	46.98	46.98	-1.45%	24,786
Apr 27, 2026	47.40	47.99	47.09	47.67	47.67	0.72%	60,985
Apr 24, 2026	47.55	47.63	46.72	47.33	47.33	1.48%	55,377
Apr 23, 2026	47.04	47.48	46.26	46.64	46.64	-1.46%	27,092
Apr 22, 2026	47.77	47.77	46.61	47.33	47.33	2.80%	65,186
Apr 21, 2026	45.75	46.66	45.75	46.04	46.04	0.63%	36,952
Apr 20, 2026	45.94	45.94	45.39	45.75	45.75	0.18%	34,675
Apr 17, 2026	45.81	46.39	45.43	45.67	45.67	0.15%	48,205
Apr 16, 2026	45.38	46.16	45.00	45.60	45.60	1.00%	67,909
Apr 15, 2026	45.39	45.49	44.23	45.15	45.15	0.33%	61,408
Apr 14, 2026	43.72	45.00	43.60	45.00	45.00	4.99%	117,272
Apr 13, 2026	41.89	42.97	41.69	42.86	42.86	3.00%	41,855
Apr 10, 2026	41.24	42.69	41.24	41.61	41.61	0.60%	58,099
Apr 9, 2026	40.78	41.64	40.51	41.36	41.36	2.05%	53,545
Apr 8, 2026	41.27	41.27	40.24	40.53	40.53	3.58%	49,135
Apr 7, 2026	39.24	39.47	38.64	39.13	39.13	-0.86%	41,967
Apr 6, 2026	39.08	40.20	39.05	39.47	39.47	1.21%	30,372
Apr 2, 2026	38.32	39.43	37.90	39.00	39.00	0.03%	32,752
Apr 1, 2026	38.52	39.45	38.50	38.99	38.99	2.79%	67,839
Mar 31, 2026	36.50	38.02	36.42	37.93	37.93	5.54%	69,076
Mar 30, 2026	37.07	37.85	35.69	35.94	35.94	-2.67%	44,966
Mar 27, 2026	37.99	37.99	36.76	36.93	36.93	-4.04%	48,687
Mar 26, 2026	39.18	39.62	38.06	38.48	38.48	-2.26%	42,583
Mar 25, 2026	38.96	39.86	38.96	39.37	39.37	1.34%	21,341
Mar 24, 2026	38.35	39.30	38.35	38.85	38.85	-0.33%	32,110
Mar 23, 2026	39.00	40.00	38.84	38.98	38.98	1.40%	27,385
Mar 20, 2026	40.00	40.00	38.31	38.44	38.44	-3.03%	43,331
Mar 19, 2026	39.26	39.79	38.98	39.64	39.64	0.25%	33,706
Mar 18, 2026	39.96	40.85	39.54	39.54	39.54	-0.38%	31,229
Mar 17, 2026	39.60	39.92	39.40	39.69	39.69	1.17%	32,794
Mar 16, 2026	39.31	40.29	39.10	39.23	39.23	1.53%	22,847
Mar 13, 2026	39.46	40.44	38.45	38.64	38.64	-1.28%	37,625
Mar 12, 2026	39.74	39.74	38.95	39.14	39.14	-1.84%	54,118
Mar 11, 2026	39.58	40.30	39.58	39.88	39.88	0.75%	49,935
Mar 10, 2026	39.06	40.15	39.06	39.58	39.58	1.64%	32,784
Mar 9, 2026	38.45	38.97	37.51	38.94	38.94	0.57%	59,912
Mar 6, 2026	39.00	39.46	38.52	38.72	38.72	-1.65%	63,007
Mar 5, 2026	39.61	40.30	39.18	39.37	39.37	-0.98%	47,530
Mar 4, 2026	40.23	40.39	39.72	39.76	39.76	-0.58%	98,401
Mar 3, 2026	39.68	40.82	38.88	39.99	39.99	-1.53%	60,651
Mar 2, 2026	40.06	40.84	39.88	40.61	40.61	0.40%	30,663