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 17, 2026 | 69.91 | 71.65 | 68.57 | 68.62 | 161,942 |
| September 16, 2026 | 68.22 | 69.39 | 67.98 | 68.92 | 179,300 |
| September 15, 2026 | 68.15 | 68.33 | 67.33 | 67.86 | 198,800 |
| September 14, 2026 | 68.88 | 68.88 |
Based on reports through December 31, 2025
No events for this security recently.
Address:622 THIRD AVENUE, NEW YORK, NY, 10017-6707, US
| 8m |
| LXFRLuxfer Holdings PLC | 17.22 | 0.00 % | 6m |
| LTBRLightbridge Corporation | 6.65 | −249.70 % | 5m |
| KROKronos Worldwide Inc | 8.04 | −223.10 % | 4m |
| VHIValhi, Inc. | 16.84 | +193.60 % | 343,499 |
| 67.53 |
| 67.83 |
| 154,200 |
| September 11, 2026 | 70.14 | 70.94 | 68.70 | 68.81 | 160,100 |
| September 10, 2026 | 68.96 | 69.59 | 68.25 | 69.42 | 166,300 |
| September 09, 2026 | 69.91 | 70.98 | 69.02 | 69.22 | 244,500 |
| September 08, 2026 | 71.43 | 72.32 | 70.02 | 70.52 | 190,100 |
| September 04, 2026 | 70.22 | 72.19 | 70.02 | 71.76 | 146,400 |
| September 03, 2026 | 71.81 | 72.20 | 69.89 | 70.85 | 190,100 |
| September 02, 2026 | 71.22 | 72.56 | 70.74 | 70.97 | 200,200 |
| September 01, 2026 | 70.69 | 71.62 | 70.23 | 70.76 | 231,400 |
| August 31, 2026 | 72.45 | 72.45 | 70.51 | 70.92 | 176,000 |
| August 28, 2026 | 72.68 | 72.95 | 71.64 | 72.08 | 139,700 |
| August 27, 2026 | 71.71 | 72.47 | 70.59 | 72.29 | 135,300 |
| August 26, 2026 | 72.28 | 73.43 | 71.80 | 72.07 | 156,300 |
| August 25, 2026 | 72.47 | 72.47 | 71.23 | 71.80 | 177,700 |
| August 24, 2026 | 71.62 | 72.21 | 70.87 | 71.93 | 177,900 |
| August 21, 2026 | 70.93 | 71.82 | 70.66 | 71.11 | 165,900 |
| August 20, 2026 | 70.49 | 71.23 | 70.02 | 70.46 | 106,700 |