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 | 43.00 | 42.92 | 41.90 | 42.66 | 282,320 |
| September 16, 2026 | 43.00 | 43.41 | 42.56 | 42.63 | 793,900 |
| September 15, 2026 | 43.17 | 43.18 | 42.69 | 42.72 | 286,100 |
| September 14, 2026 | 43.28 | 43.60 |
Based on reports through August 31, 2025
No events for this security recently.
Address:ONE CENTERPOINTE DR STE 200, LAKE OSWEGO, OR, 97035, US
| 153,042 |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| VVisa Inc. | 369.93 | −0.27 % | 2.3bn |
| ASMLASML Holding N.V. | 1,625 | +1.42 % | 2.1bn |
| 42.58 |
| 43.08 |
| 373,900 |
| September 11, 2026 | 43.21 | 43.53 | 42.45 | 43.09 | 351,800 |
| September 10, 2026 | 42.71 | 42.83 | 42.28 | 42.66 | 283,300 |
| September 09, 2026 | 42.65 | 43.10 | 42.40 | 42.76 | 310,000 |
| September 08, 2026 | 42.95 | 43.40 | 42.73 | 42.76 | 365,800 |
| September 04, 2026 | 42.56 | 43.30 | 42.56 | 43.26 | 253,500 |
| September 03, 2026 | 43.06 | 43.18 | 42.14 | 42.79 | 352,500 |
| September 02, 2026 | 42.44 | 43.27 | 42.01 | 42.75 | 533,400 |
| September 01, 2026 | 42.98 | 43.58 | 41.27 | 42.00 | 942,700 |
| August 31, 2026 | 45.88 | 45.96 | 44.90 | 45.07 | 261,800 |
| August 28, 2026 | 46.34 | 46.61 | 45.58 | 45.91 | 286,600 |
| August 27, 2026 | 45.72 | 46.24 | 45.07 | 46.12 | 249,700 |
| August 26, 2026 | 46.19 | 46.68 | 46.06 | 46.24 | 210,000 |
| August 25, 2026 | 46.18 | 46.37 | 45.60 | 46.16 | 183,300 |
| August 24, 2026 | 46.45 | 46.45 | 45.59 | 46.08 | 180,500 |
| August 21, 2026 | 45.23 | 46.26 | 45.23 | 46.05 | 249,000 |
| August 20, 2026 | 45.18 | 45.94 | 45.00 | 45.81 | 203,900 |