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 | 31.00 | 31.78 | 31.06 | 31.43 | 439,908 |
| September 16, 2026 | 30.07 | 30.92 | 30.04 | 30.77 | 359,300 |
| September 15, 2026 | 29.86 | 29.86 | 29.14 | 29.79 | 399,700 |
| September 14, 2026 | 29.66 | 30.00 |
Based on reports through December 31, 2025
Address:1293 S MAIN ST, AKRON, OH, 44301, US
| 42m |
| KRTKarat Packaging Inc. | 49.68 | −138.90 % | 7m |
| 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 |
| 29.30 |
| 29.77 |
| 252,200 |
| September 11, 2026 | 30.50 | 30.86 | 29.76 | 30.01 | 208,000 |
| September 10, 2026 | 30.51 | 30.76 | 29.96 | 30.19 | 260,700 |
| September 09, 2026 | 31.71 | 32.18 | 30.74 | 30.75 | 313,000 |
| September 08, 2026 | 31.75 | 32.45 | 31.50 | 31.88 | 348,500 |
| September 04, 2026 | 30.89 | 31.95 | 30.89 | 31.81 | 396,000 |
| September 03, 2026 | 31.11 | 31.40 | 30.30 | 30.96 | 347,600 |
| September 02, 2026 | 31.29 | 31.98 | 30.85 | 30.85 | 280,300 |
| September 01, 2026 | 31.91 | 31.99 | 30.90 | 31.20 | 386,100 |
| August 31, 2026 | 32.69 | 32.97 | 31.59 | 32.09 | 701,700 |
| August 28, 2026 | 33.47 | 33.89 | 32.65 | 32.80 | 285,100 |
| August 27, 2026 | 33.26 | 33.69 | 32.96 | 33.29 | 276,300 |
| August 26, 2026 | 32.78 | 33.56 | 32.78 | 33.31 | 313,300 |
| August 25, 2026 | 33.93 | 34.40 | 32.52 | 32.68 | 239,300 |
| August 24, 2026 | 33.55 | 33.83 | 33.23 | 33.43 | 294,800 |
| August 21, 2026 | 33.86 | 34.18 | 33.07 | 33.53 | 246,800 |
| August 20, 2026 | 33.55 | 33.91 | 33.06 | 33.51 | 318,500 |