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 | 5.95 | 6.13 | 5.93 | 6.13 | 138,400 |
| September 16, 2026 | 5.85 | 5.92 | 5.72 | 5.82 | 133,300 |
| September 15, 2026 | 6.01 | 6.01 | 5.70 | 5.78 | 190,000 |
| September 14, 2026 | 5.73 | 6.00 |
Based on reports through December 31, 2025
Address:13211 MERRIMAN ROAD, LIVONIA, MI, 48150, US
| 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| 5.64 |
| 5.96 |
| 187,500 |
| September 11, 2026 | 5.89 | 6.04 | 5.80 | 5.88 | 165,300 |
| September 10, 2026 | 5.84 | 5.97 | 5.67 | 5.73 | 176,100 |
| September 09, 2026 | 6.10 | 6.23 | 5.86 | 5.94 | 167,000 |
| September 08, 2026 | 6.11 | 6.24 | 6.01 | 6.12 | 123,500 |
| September 04, 2026 | 5.75 | 6.13 | 5.75 | 6.10 | 194,600 |
| September 03, 2026 | 5.99 | 6.03 | 5.63 | 5.73 | 160,000 |
| September 02, 2026 | 5.70 | 6.13 | 5.70 | 5.91 | 254,200 |
| September 01, 2026 | 5.82 | 6.25 | 5.67 | 5.72 | 415,600 |
| August 31, 2026 | 5.91 | 6.02 | 5.81 | 5.90 | 242,400 |
| August 28, 2026 | 6.15 | 6.46 | 5.83 | 5.89 | 267,400 |
| August 27, 2026 | 6.10 | 6.27 | 6.10 | 6.18 | 112,800 |
| August 26, 2026 | 6.16 | 6.24 | 6.09 | 6.20 | 100,400 |
| August 25, 2026 | 6.45 | 6.45 | 6.12 | 6.19 | 139,400 |
| August 24, 2026 | 6.51 | 6.61 | 6.28 | 6.36 | 106,200 |
| August 21, 2026 | 6.43 | 6.58 | 6.30 | 6.50 | 84,100 |
| August 20, 2026 | 6.40 | 6.54 | 6.25 | 6.41 | 158,800 |