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 | 49.60 | 50.21 | 48.91 | 49.60 | 128,500 |
| September 15, 2026 | 49.68 | 49.68 | 48.57 | 49.45 | 168,100 |
| September 14, 2026 | 46.96 | 50.01 | 46.96 | 49.16 | 357,800 |
| September 11, 2026 | 47.05 | 48.00 |
Based on reports through December 31, 2025
Address:6185 KIMBALL AVENUE, CHINO, CA, 91708, US
| 42m |
| MYEMyers Industries, Inc. | 30.97 | −103.90 % | 11m |
| SWIMLatham Group, Inc. | 6.21 | −48.10 % | 6m |
| CMTCore Molding Technologies Inc | 23.50 | −63.40 % | 638,057 |
| DSWLDeswell Industries, Inc. | 3.20 | +62.90 % | 27,918 |
| 46.59 |
| 46.94 |
| 68,000 |
| September 10, 2026 | 46.58 | 46.88 | 45.18 | 46.77 | 89,900 |
| September 09, 2026 | 47.88 | 49.73 | 46.33 | 46.87 | 88,000 |
| September 08, 2026 | 48.57 | 49.15 | 47.67 | 48.34 | 122,600 |
| September 04, 2026 | 46.55 | 48.67 | 46.55 | 48.39 | 99,600 |
| September 03, 2026 | 47.35 | 47.76 | 46.43 | 47.06 | 114,200 |
| September 02, 2026 | 47.61 | 48.45 | 47.24 | 47.38 | 99,000 |
| September 01, 2026 | 47.43 | 48.15 | 47.04 | 47.45 | 114,600 |
| August 31, 2026 | 49.17 | 49.42 | 47.60 | 47.64 | 116,300 |
| August 28, 2026 | 49.87 | 50.67 | 49.00 | 49.11 | 79,500 |
| August 27, 2026 | 49.25 | 50.37 | 48.69 | 49.80 | 104,100 |
| August 26, 2026 | 49.48 | 49.90 | 48.50 | 49.26 | 142,300 |
| August 25, 2026 | 48.66 | 49.54 | 47.76 | 49.44 | 140,600 |
| August 24, 2026 | 48.05 | 49.33 | 47.21 | 48.52 | 109,200 |
| August 21, 2026 | 47.34 | 48.09 | 46.39 | 48.05 | 200,900 |
| August 20, 2026 | 47.50 | 47.68 | 46.12 | 47.57 | 215,000 |
| August 19, 2026 | 47.97 | 48.38 | 47.12 | 48.17 | 101,900 |