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 | 38.75 | 40.70 | 38.60 | 40.14 | 460,454 |
| September 16, 2026 | 37.01 | 37.62 | 37.00 | 37.08 | 106,200 |
| September 15, 2026 | 37.53 | 37.53 | 36.99 | 37.23 | 120,900 |
| September 14, 2026 | 37.61 | 37.79 |
Based on reports through March 31, 2026
Share count is a period average, so market cap is approximate.
Address:1 LACEY PLACE, SOUTHPORT, CT, 06490, US
| 1m |
| POWWOutdoor Holding Company | 2.13 | −23.50 % | 1m |
| BEBloom Energy Corporation | 271.64 | −3.25 % | 3.0bn |
| LRCXLam Research Corporation | 282.70 | +4.97 % | 2.4bn |
| VVisa Inc. | 369.63 | −0.08 % | 2.3bn |
| 37.18 |
| 37.63 |
| 122,500 |
| September 11, 2026 | 37.89 | 37.89 | 37.48 | 37.72 | 83,800 |
| September 10, 2026 | 37.90 | 37.94 | 37.50 | 37.59 | 205,800 |
| September 09, 2026 | 37.96 | 38.53 | 37.96 | 38.12 | 101,900 |
| September 08, 2026 | 38.15 | 38.44 | 37.86 | 38.09 | 117,100 |
| September 04, 2026 | 37.95 | 38.83 | 37.13 | 38.49 | 138,900 |
| September 03, 2026 | 38.32 | 38.32 | 36.99 | 37.22 | 110,900 |
| September 02, 2026 | 38.20 | 39.36 | 37.91 | 37.98 | 115,500 |
| September 01, 2026 | 37.61 | 38.03 | 37.45 | 37.97 | 96,700 |
| August 31, 2026 | 37.30 | 38.18 | 37.27 | 37.97 | 144,200 |
| August 28, 2026 | 37.95 | 38.19 | 37.19 | 37.26 | 219,600 |
| August 27, 2026 | 38.08 | 38.16 | 37.09 | 37.76 | 127,900 |
| August 26, 2026 | 38.44 | 38.44 | 38.09 | 38.27 | 110,500 |
| August 25, 2026 | 38.39 | 38.62 | 37.99 | 38.39 | 70,100 |
| August 24, 2026 | 38.86 | 39.23 | 38.26 | 38.46 | 115,000 |
| August 21, 2026 | 38.10 | 39.10 | 37.99 | 39.07 | 118,500 |
| August 20, 2026 | 37.80 | 38.49 | 37.61 | 37.97 | 143,000 |