Loading the section
Closing prices for September 17, 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 17, 2026 | 152.53 | 153.86 | 150.13 | 152.08 | 96,829 |
| September 16, 2026 | 155.90 | 155.90 | 151.24 | 152.84 | 104,700 |
| September 15, 2026 | 153.70 | 155.87 | 150.63 | 155.67 | 125,800 |
| September 14, 2026 | 154.76 | 156.66 |
Based on reports through March 31, 2026
Address:3925 N HASTINGS WAY, EAU CLAIRE, WI, 54703, US
| 1m |
| POWWOutdoor Holding Company | 2.14 | +118.50 % | 1m |
| BEBloom Energy Corporation | 280.76 | +3.98 % | 3.0bn |
| LRCXLam Research Corporation | 269.54 | +0.12 % | 2.4bn |
| VVisa Inc. | 369.93 | −0.27 % | 2.3bn |
| 150.97 |
| 153.33 |
| 146,600 |
| September 11, 2026 | 149.74 | 154.79 | 149.35 | 154.28 | 90,900 |
| September 10, 2026 | 148.47 | 150.29 | 146.61 | 147.97 | 64,900 |
| September 09, 2026 | 146.36 | 148.56 | 143.69 | 148.40 | 73,400 |
| September 08, 2026 | 146.87 | 149.30 | 146.44 | 146.52 | 78,900 |
| September 04, 2026 | 145.08 | 148.20 | 144.09 | 147.72 | 108,300 |
| September 03, 2026 | 145.61 | 146.80 | 142.55 | 144.70 | 90,900 |
| September 02, 2026 | 148.37 | 148.37 | 144.50 | 144.69 | 127,100 |
| September 01, 2026 | 150.19 | 153.88 | 145.98 | 146.94 | 90,700 |
| August 31, 2026 | 151.40 | 155.20 | 150.01 | 151.71 | 101,200 |
| August 28, 2026 | 153.63 | 155.52 | 152.41 | 152.62 | 88,500 |
| August 27, 2026 | 150.00 | 153.44 | 146.70 | 153.43 | 90,300 |
| August 26, 2026 | 156.22 | 157.66 | 150.75 | 151.15 | 97,200 |
| August 25, 2026 | 155.86 | 158.17 | 152.57 | 156.80 | 95,800 |
| August 24, 2026 | 150.00 | 157.57 | 150.00 | 155.14 | 89,000 |
| August 21, 2026 | 151.81 | 152.35 | 149.15 | 149.95 | 140,300 |
| August 20, 2026 | 146.52 | 154.87 | 146.52 | 150.71 | 103,300 |