Loading the section
Prices delayed by 15 minutes
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 16, 2026 | 92.27 | 94.08 | 91.11 | 92.93 | 186,200 |
| September 15, 2026 | 91.96 | 92.23 | 91.00 | 91.82 | 299,100 |
| September 14, 2026 | 93.33 | 93.33 | 91.80 | 91.96 | 152,900 |
| September 11, 2026 | 93.83 | 93.83 |
Based on reports through December 31, 2025
Address:8310 SOUTH VALLEY HIGHWAY SUITE 350, ENGLEWOOD, CO, 80112, US
| 34m |
| FMCFMC Corporation | 10.20 | −5.56 % | 33m |
| BCPCBalchem Corporation | 165.58 | −120.50 % | 30m |
| HUNHuntsman Corporation | 9.12 | −0.76 % | 23m |
| NGVTIngevity Corporation | 68.06 | −0.25 % | 16m |
| 92.60 |
| 93.23 |
| 125,000 |
| September 10, 2026 | 93.90 | 94.35 | 92.00 | 93.08 | 102,100 |
| September 09, 2026 | 92.74 | 94.05 | 92.40 | 93.57 | 127,200 |
| September 08, 2026 | 93.28 | 96.14 | 92.49 | 93.37 | 135,900 |
| September 04, 2026 | 92.43 | 94.28 | 92.40 | 93.95 | 103,800 |
| September 03, 2026 | 94.36 | 94.55 | 92.44 | 93.12 | 190,500 |
| September 02, 2026 | 92.60 | 95.38 | 92.51 | 93.76 | 156,400 |
| September 01, 2026 | 93.12 | 93.87 | 92.30 | 92.61 | 122,300 |
| August 31, 2026 | 95.49 | 95.95 | 93.62 | 93.86 | 160,600 |
| August 28, 2026 | 95.73 | 96.68 | 94.92 | 95.38 | 163,800 |
| August 27, 2026 | 94.70 | 96.41 | 93.91 | 95.34 | 193,900 |
| August 26, 2026 | 94.51 | 96.14 | 94.16 | 95.66 | 224,600 |
| August 25, 2026 | 94.73 | 94.78 | 93.14 | 94.36 | 180,500 |
| August 24, 2026 | 93.70 | 94.98 | 92.81 | 94.73 | 189,600 |
| August 21, 2026 | 93.71 | 93.88 | 92.76 | 93.63 | 120,100 |
| August 20, 2026 | 92.83 | 94.58 | 91.80 | 92.92 | 101,300 |
| August 19, 2026 | 94.47 | 95.01 | 93.06 | 93.76 | 108,200 |