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 | 5.15 | 5.19 | 5.12 | 5.17 | 552,918 |
| September 17, 2026 | 5.27 | 5.32 | 5.13 | 5.15 | 327,900 |
| September 16, 2026 | 5.21 | 5.24 | 5.10 | 5.21 | 360,000 |
| September 15, 2026 | 5.30 | 5.31 |
Based on reports through December 31, 2025
Address:PO BOX 1541 ONE BLUE HILL PLAZA, 14TH FLOOR, PEARL RIVER, NY, 10965, US
| 3m |
| BEBloom Energy Corporation | 267.12 | −485.80 % | 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 |
| 5.14 |
| 5.20 |
| 424,400 |
| September 14, 2026 | 5.37 | 5.41 | 5.24 | 5.33 | 367,000 |
| September 11, 2026 | 5.47 | 5.49 | 5.38 | 5.41 | 448,800 |
| September 10, 2026 | 5.38 | 5.45 | 5.30 | 5.35 | 591,300 |
| September 09, 2026 | 5.35 | 5.50 | 5.29 | 5.32 | 486,500 |
| September 08, 2026 | 5.38 | 5.40 | 5.29 | 5.35 | 330,300 |
| September 04, 2026 | 5.22 | 5.36 | 5.22 | 5.35 | 296,100 |
| September 03, 2026 | 5.14 | 5.28 | 5.14 | 5.25 | 409,400 |
| September 02, 2026 | 5.13 | 5.21 | 5.10 | 5.12 | 618,200 |
| September 01, 2026 | 5.30 | 5.34 | 5.14 | 5.14 | 468,200 |
| August 31, 2026 | 5.39 | 5.40 | 5.32 | 5.34 | 374,700 |
| August 28, 2026 | 5.47 | 5.53 | 5.34 | 5.43 | 621,100 |
| August 27, 2026 | 5.49 | 5.59 | 5.36 | 5.48 | 776,300 |
| August 26, 2026 | 5.51 | 5.52 | 5.24 | 5.29 | 594,100 |
| August 25, 2026 | 5.53 | 5.53 | 5.41 | 5.47 | 610,700 |
| August 24, 2026 | 5.69 | 5.71 | 5.50 | 5.52 | 529,300 |
| August 21, 2026 | 5.67 | 5.70 | 5.61 | 5.63 | 814,000 |