Acuren Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	12.01	12.01	11.54	11.59	11.59	-2.52%	1,313,248
Jul 17, 2025	12.03	12.03	11.59	11.89	11.89	0.93%	1,483,893
Jul 16, 2025	11.64	11.80	11.41	11.78	11.78	1.73%	1,486,431
Jul 15, 2025	12.03	12.12	11.45	11.58	11.58	-3.34%	1,788,085
Jul 14, 2025	11.37	11.98	11.37	11.98	11.98	4.36%	1,460,195
Jul 11, 2025	11.68	11.70	11.26	11.48	11.48	-2.30%	732,257
Jul 10, 2025	11.62	11.85	11.38	11.75	11.75	2.17%	921,925
Jul 9, 2025	11.63	11.63	11.21	11.50	11.50	1.32%	806,196
Jul 8, 2025	11.31	11.38	11.16	11.35	11.35	0.27%	761,661
Jul 7, 2025	11.37	11.41	11.16	11.32	11.32	-0.18%	994,672
Jul 3, 2025	11.32	11.50	11.09	11.34	11.34	0.18%	587,538
Jul 2, 2025	11.13	11.32	10.92	11.32	11.32	3.66%	1,000,761
Jul 1, 2025	11.16	11.16	10.54	10.92	10.92	-1.09%	1,073,808
Jun 30, 2025	10.51	11.23	10.49	11.04	11.04	5.54%	2,064,989
Jun 27, 2025	10.26	10.46	10.01	10.46	10.46	1.45%	16,239,979
Jun 26, 2025	10.40	10.51	10.16	10.31	10.31	-0.87%	1,512,988
Jun 25, 2025	10.74	10.79	10.30	10.40	10.40	-3.61%	1,105,267
Jun 24, 2025	10.56	10.83	10.53	10.79	10.79	2.18%	1,420,263
Jun 23, 2025	10.90	10.90	10.47	10.56	10.56	-3.12%	1,625,771
Jun 20, 2025	10.87	11.14	10.63	10.90	10.90	-0.82%	9,509,468
Jun 18, 2025	11.20	11.23	10.72	10.99	10.99	-1.87%	1,730,458
Jun 17, 2025	11.01	11.40	10.99	11.20	11.20	0.63%	1,575,796
Jun 16, 2025	11.06	11.34	11.06	11.13	11.13	-0.36%	904,535
Jun 13, 2025	10.87	11.37	10.78	11.17	11.17	3.71%	938,269
Jun 12, 2025	10.78	10.98	10.65	10.77	10.77	0.28%	892,083
Jun 11, 2025	10.87	10.90	10.61	10.74	10.74	-0.74%	862,804
Jun 10, 2025	10.89	11.17	10.70	10.82	10.82	-2.52%	1,119,132
Jun 9, 2025	10.91	11.53	10.64	11.10	11.10	6.12%	1,634,489
Jun 6, 2025	10.33	10.69	10.33	10.46	10.46	-0.10%	562,547
Jun 5, 2025	10.25	10.65	10.16	10.47	10.47	3.56%	725,828
Jun 4, 2025	10.58	10.88	10.11	10.11	10.11	-5.51%	957,186
Jun 3, 2025	10.76	11.06	10.66	10.70	10.70	0.19%	510,123
Jun 2, 2025	10.70	11.04	10.46	10.68	10.68	1.71%	623,579
May 30, 2025	10.51	10.72	10.26	10.50	10.50	-1.87%	1,574,336
May 29, 2025	11.02	11.30	10.64	10.70	10.70	-2.73%	492,139
May 28, 2025	10.85	11.29	10.72	11.00	11.00	1.48%	673,096
May 27, 2025	10.70	11.12	10.48	10.84	10.84	3.53%	816,972
May 23, 2025	10.44	10.80	10.26	10.47	10.47	-1.23%	633,136
May 22, 2025	10.60	10.85	10.58	10.60	10.60	-1.30%	571,226
May 21, 2025	11.00	11.11	10.54	10.74	10.74	-2.19%	902,179
May 20, 2025	10.96	11.57	10.75	10.98	10.98	1.39%	524,883
May 19, 2025	10.28	10.95	9.87	10.83	10.83	4.64%	850,223
May 16, 2025	10.11	10.97	9.81	10.35	10.35	1.37%	1,140,335
May 15, 2025	11.00	11.25	9.60	10.21	10.21	-3.41%	2,970,715
May 14, 2025	10.97	11.20	10.48	10.57	10.57	-1.58%	508,650
May 13, 2025	10.72	10.87	10.50	10.74	10.74	0.94%	154,061
May 12, 2025	10.72	11.08	10.62	10.64	10.64	1.04%	275,001
May 9, 2025	10.35	10.77	10.18	10.53	10.53	1.64%	478,453
May 8, 2025	10.28	10.66	10.16	10.36	10.36	1.97%	473,462
May 7, 2025	9.84	10.70	9.84	10.16	10.16	2.63%	783,997