Loading the section
Closing prices for September 18, 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 18, 2026 | 2.78 | 2.78 | 2.19 | 2.45 | 190,498 |
| September 17, 2026 | 2.41 | 3.49 | 2.32 | 2.91 | 379,200 |
| September 16, 2026 | 2.70 | 2.81 | 2.22 | 2.33 | 73,400 |
| September 15, 2026 | 3.21 | 3.71 |
Based on reports through December 31, 2025
Share count is a period average, so market cap is approximate.
Address:4016 RAINTREE RD, STE 300, CHESAPEAKE, VA, 23321, US
| 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| 2.60 |
| 2.66 |
| 54,500 |
| September 14, 2026 | 3.73 | 3.89 | 3.11 | 3.18 | 48,300 |
| September 11, 2026 | 4.61 | 4.61 | 3.73 | 3.80 | 35,500 |
| September 10, 2026 | 4.40 | 4.78 | 4.16 | 4.51 | 65,300 |
| September 09, 2026 | 4.95 | 5.45 | 4.38 | 4.38 | 48,200 |
| September 08, 2026 | 5.20 | 5.28 | 4.97 | 5.20 | 5,900 |
| September 04, 2026 | 4.90 | 5.50 | 4.90 | 5.20 | 24,300 |
| September 03, 2026 | 5.55 | 6.22 | 4.85 | 5.05 | 35,800 |
| September 02, 2026 | 5.67 | 5.96 | 5.55 | 5.80 | 16,500 |
| September 01, 2026 | 4.82 | 5.95 | 4.80 | 5.85 | 59,000 |
| August 31, 2026 | 4.61 | 5.00 | 4.51 | 4.90 | 16,100 |
| August 28, 2026 | 4.35 | 4.72 | 4.25 | 4.68 | 18,700 |
| August 27, 2026 | 4.16 | 4.59 | 4.14 | 4.35 | 7,600 |
| August 26, 2026 | 4.50 | 4.50 | 3.99 | 4.24 | 26,100 |
| August 25, 2026 | 4.15 | 4.65 | 4.03 | 4.53 | 8,000 |
| August 24, 2026 | 3.51 | 4.24 | 3.51 | 4.24 | 29,900 |
| August 21, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | 8,300 |