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 | 40.13 | 40.35 | 39.11 | 40.09 | 294,100 |
| September 15, 2026 | 40.05 | 40.51 | 39.00 | 39.25 | 253,900 |
| September 14, 2026 | 39.55 | 40.50 | 39.08 | 39.46 | 236,400 |
| September 11, 2026 | 41.10 | 43.12 |
Based on reports through December 31, 2025
Address:201 MITTEL DRIVE, WOOD DALE, IL, 60191, US
| 3m |
| WPRTWestport Fuel Systems Inc | 1.93 | −3.02 % | 131,230 |
| 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 |
| 40.85 |
| 42.11 |
| 320,100 |
| September 10, 2026 | 40.64 | 41.56 | 39.63 | 40.29 | 412,000 |
| September 09, 2026 | 42.83 | 43.92 | 41.67 | 42.08 | 421,100 |
| September 08, 2026 | 40.70 | 43.47 | 40.05 | 43.15 | 516,700 |
| September 04, 2026 | 36.97 | 40.76 | 36.23 | 40.49 | 447,400 |
| September 03, 2026 | 36.60 | 36.80 | 35.79 | 36.42 | 175,000 |
| September 02, 2026 | 35.43 | 36.49 | 35.19 | 35.69 | 280,300 |
| September 01, 2026 | 35.67 | 35.74 | 34.67 | 35.43 | 293,600 |
| August 31, 2026 | 36.43 | 36.53 | 35.84 | 36.31 | 237,000 |
| August 28, 2026 | 37.85 | 38.01 | 36.00 | 36.28 | 262,900 |
| August 27, 2026 | 36.48 | 38.47 | 36.48 | 37.77 | 279,300 |
| August 26, 2026 | 36.40 | 37.49 | 36.00 | 36.64 | 216,800 |
| August 25, 2026 | 36.39 | 36.75 | 35.29 | 36.23 | 172,300 |
| August 24, 2026 | 36.43 | 36.43 | 34.84 | 34.97 | 387,200 |
| August 21, 2026 | 37.06 | 37.25 | 35.70 | 36.43 | 300,500 |
| August 20, 2026 | 37.09 | 37.35 | 35.33 | 36.30 | 288,400 |
| August 19, 2026 | 37.05 | 37.39 | 35.58 | 37.29 | 365,300 |