Loading the section
Prices delayed by 15 minutes
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 | 5.05 | 5.26 | 5.11 | 5.13 | 630,563 |
| September 16, 2026 | 4.90 | 5.09 | 4.88 | 4.93 | 665,900 |
| September 15, 2026 | 4.86 | 4.94 | 4.78 | 4.86 | 494,200 |
| September 14, 2026 | 4.80 | 4.94 |
Based on reports through December 31, 2025
Address:30 FORBES ROAD BUILDING B, NORTHBOROUGH, MA, 01532, US
| 154,201 |
| BEBloom Energy Corporation | 272.21 | −304.50 % | 3.0bn |
| LRCXLam Research Corporation | 283.80 | +5.38 % | 2.4bn |
| VVisa Inc. | 369.49 | −0.12 % | 2.3bn |
| ASMLASML Holding N.V. | 1,645 | +92.70 % | 2.1bn |
| 4.78 |
| 4.87 |
| 574,100 |
| September 11, 2026 | 4.82 | 4.99 | 4.75 | 4.91 | 688,200 |
| September 10, 2026 | 4.78 | 4.89 | 4.71 | 4.76 | 632,000 |
| September 09, 2026 | 4.87 | 4.95 | 4.81 | 4.84 | 727,200 |
| September 08, 2026 | 4.92 | 5.08 | 4.89 | 4.91 | 682,600 |
| September 04, 2026 | 4.76 | 4.92 | 4.76 | 4.92 | 442,000 |
| September 03, 2026 | 4.92 | 4.97 | 4.77 | 4.78 | 700,400 |
| September 02, 2026 | 4.81 | 4.94 | 4.80 | 4.92 | 695,200 |
| September 01, 2026 | 4.81 | 4.88 | 4.71 | 4.84 | 870,800 |
| August 31, 2026 | 4.96 | 5.01 | 4.82 | 4.93 | 759,900 |
| August 28, 2026 | 5.25 | 5.30 | 4.90 | 4.93 | 904,700 |
| August 27, 2026 | 5.30 | 5.40 | 5.20 | 5.23 | 671,700 |
| August 26, 2026 | 5.20 | 5.32 | 5.18 | 5.19 | 535,000 |
| August 25, 2026 | 5.10 | 5.38 | 5.07 | 5.23 | 846,300 |
| August 24, 2026 | 5.15 | 5.15 | 4.96 | 5.01 | 740,800 |
| August 21, 2026 | 5.16 | 5.26 | 5.10 | 5.18 | 713,600 |
| August 20, 2026 | 5.40 | 5.45 | 5.07 | 5.11 | 900,600 |