Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 8.36 | 8.56 | 8.27 | 8.50 | 44,851 |
| September 16, 2026 | 7.93 | 8.20 | 7.83 | 8.11 | 56,500 |
| September 15, 2026 | 7.83 | 7.90 | 7.69 | 7.79 | 58,200 |
| September 14, 2026 | 8.00 | 8.10 |
Based on reports through December 31, 2025
Address:726 BELL AVENUE SUITE 301, CARNEGIE, PA, 15106, US
| 122m |
| FLSFlowserve Corporation | 73.74 | +1.98 % | 118m |
| GRCGorman-Rupp Company (The) | 72.10 | −0.10 % | 12m |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| 7.66 |
| 7.81 |
| 65,800 |
| September 11, 2026 | 8.32 | 8.41 | 8.05 | 8.11 | 47,900 |
| September 10, 2026 | 8.27 | 8.38 | 8.12 | 8.24 | 53,900 |
| September 09, 2026 | 8.62 | 8.77 | 8.45 | 8.45 | 63,100 |
| September 08, 2026 | 8.70 | 8.93 | 8.55 | 8.75 | 48,200 |
| September 04, 2026 | 8.35 | 8.81 | 8.35 | 8.68 | 68,600 |
| September 03, 2026 | 8.75 | 8.75 | 8.40 | 8.49 | 44,400 |
| September 02, 2026 | 8.56 | 8.98 | 8.54 | 8.74 | 54,600 |
| September 01, 2026 | 8.43 | 8.64 | 8.12 | 8.38 | 85,600 |
| August 31, 2026 | 8.86 | 8.86 | 8.48 | 8.58 | 88,700 |
| August 28, 2026 | 9.11 | 9.16 | 8.70 | 8.86 | 60,700 |
| August 27, 2026 | 8.99 | 9.24 | 8.92 | 9.18 | 64,500 |
| August 26, 2026 | 8.83 | 9.17 | 8.74 | 8.93 | 74,800 |
| August 25, 2026 | 8.57 | 8.92 | 8.57 | 8.82 | 67,500 |
| August 24, 2026 | 8.84 | 9.00 | 8.45 | 8.52 | 61,400 |
| August 21, 2026 | 8.60 | 9.03 | 8.58 | 8.80 | 64,900 |
| August 20, 2026 | 8.88 | 9.03 | 8.41 | 8.44 | 85,400 |