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 | 11.17 | 11.22 | 11.04 | 11.08 | 338,046 |
| September 16, 2026 | 11.14 | 11.19 | 10.92 | 11.01 | 395,400 |
| September 15, 2026 | 11.19 | 11.19 | 11.01 | 11.10 | 360,900 |
| September 14, 2026 | 10.98 | 11.34 |
Based on reports through March 31, 2026
No events for this security recently.
Address:301 RIVERSIDE AVENUE, WESTPORT, CT, 06880, US
| 5m |
| HOFTHooker Furnishings Corporation | 12.95 | −76.60 % | 606,759 |
| PRPLPurple Innovation, Inc. | 2.40 | −513.80 % | 170,473 |
| TSLATesla, Inc. | 366.20 | +2.27 % | 13.0bn |
| AMZNAmazon.com, Inc. | 251.47 | +2.24 % | 8.6bn |
| 10.90 |
| 11.31 |
| 2m |
| September 11, 2026 | 11.20 | 11.20 | 10.95 | 11.01 | 466,100 |
| September 10, 2026 | 11.21 | 11.25 | 10.90 | 10.96 | 460,000 |
| September 09, 2026 | 11.36 | 11.50 | 11.20 | 11.22 | 619,900 |
| September 08, 2026 | 11.61 | 11.71 | 11.37 | 11.53 | 430,700 |
| September 04, 2026 | 11.39 | 11.75 | 11.31 | 11.67 | 458,500 |
| September 03, 2026 | 11.71 | 11.75 | 11.37 | 11.55 | 450,700 |
| September 02, 2026 | 11.57 | 11.68 | 11.29 | 11.56 | 434,100 |
| September 01, 2026 | 11.50 | 11.66 | 11.41 | 11.42 | 985,000 |
| August 31, 2026 | 11.40 | 11.64 | 11.20 | 11.56 | 464,600 |
| August 28, 2026 | 11.50 | 11.66 | 11.34 | 11.45 | 439,500 |
| August 27, 2026 | 11.28 | 11.42 | 11.25 | 11.25 | 349,200 |
| August 26, 2026 | 11.53 | 11.63 | 11.37 | 11.38 | 411,000 |
| August 25, 2026 | 11.51 | 11.70 | 11.30 | 11.52 | 438,600 |
| August 24, 2026 | 11.61 | 11.79 | 11.40 | 11.55 | 451,600 |
| August 21, 2026 | 11.68 | 11.96 | 11.39 | 11.68 | 623,800 |
| August 20, 2026 | 11.47 | 11.79 | 11.36 | 11.56 | 1m |