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 | 40.67 | 40.87 | 39.85 | 40.20 | 219,005 |
| September 17, 2026 | 40.16 | 41.04 | 39.68 | 40.92 | 167,500 |
| September 16, 2026 | 40.51 | 41.00 | 39.10 | 40.28 | 291,900 |
| September 15, 2026 | 39.78 | 41.22 |
Based on reports through June 30, 2025
Address:1717 PENNSYLVANIA AVENUE NW SUITE 825, WASHINGTON, DC, 20006, US
| 431m |
| TOSTToast, Inc. | 29.78 | −2.85 % | 287m |
| QBTSD-Wave Quantum Inc. | 17.11 | −3.28 % | 276m |
| VRSKVerisk Analytics, Inc. | 177.02 | +0.30 % | 222m |
| HNGEHinge Health, Inc. | 95.63 | +0.96 % | 164m |
| 39.21 |
| 40.80 |
| 386,900 |
| September 14, 2026 | 40.00 | 41.91 | 39.73 | 40.49 | 212,200 |
| September 11, 2026 | 32.26 | 40.00 | 32.00 | 39.80 | 366,200 |
| September 10, 2026 | 37.00 | 37.83 | 36.81 | 37.26 | 182,100 |
| September 09, 2026 | 36.55 | 37.35 | 36.46 | 37.04 | 129,100 |
| September 08, 2026 | 38.79 | 38.79 | 36.82 | 36.90 | 134,500 |
| September 04, 2026 | 39.06 | 39.19 | 37.74 | 39.17 | 106,300 |
| September 03, 2026 | 39.12 | 39.86 | 39.08 | 39.41 | 117,500 |
| September 02, 2026 | 38.43 | 38.98 | 38.03 | 38.94 | 105,200 |
| September 01, 2026 | 38.14 | 38.70 | 37.78 | 38.25 | 92,700 |
| August 31, 2026 | 37.76 | 38.84 | 37.35 | 38.46 | 118,700 |
| August 28, 2026 | 37.44 | 38.75 | 37.44 | 38.12 | 131,900 |
| August 27, 2026 | 36.68 | 37.44 | 36.68 | 37.25 | 86,200 |
| August 26, 2026 | 36.95 | 37.17 | 36.50 | 36.63 | 74,200 |
| August 25, 2026 | 36.64 | 37.19 | 36.36 | 37.19 | 51,700 |
| August 24, 2026 | 36.62 | 37.30 | 36.62 | 36.84 | 93,200 |
| August 21, 2026 | 36.31 | 36.97 | 35.98 | 36.56 | 83,000 |