Loading the section
Closing prices for September 18, 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 18, 2026 | 40.42 | 40.63 | 39.75 | 40.05 | 227,392 |
| September 17, 2026 | 40.98 | 40.98 | 40.28 | 40.49 | 56,000 |
| September 16, 2026 | 40.07 | 40.82 | 40.07 | 40.62 | 66,900 |
| September 15, 2026 | 39.58 | 40.27 |
Based on reports through September 30, 2025
The issuer has several share classes — market cap covers the whole company.
Share count is a period average, so market cap is approximate.
Address:1340 TREAT BOULEVARD SUITE 600, WALNUT CREEK, CA, 94597, US
| 126,029 |
| NHTCNatural Health Trends Corp. | 1.37 | −5.52 % | 61,588 |
| BEBloom Energy Corporation | 267.12 | −485.80 % | 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| 39.58 |
| 40.08 |
| 92,700 |
| September 14, 2026 | 40.44 | 40.62 | 40.08 | 40.12 | 76,200 |
| September 11, 2026 | 40.01 | 40.62 | 39.40 | 40.19 | 59,300 |
| September 10, 2026 | 39.46 | 39.95 | 39.46 | 39.66 | 70,600 |
| September 09, 2026 | 40.57 | 40.71 | 39.67 | 39.72 | 60,200 |
| September 08, 2026 | 41.36 | 41.67 | 40.78 | 40.84 | 79,500 |
| September 04, 2026 | 41.47 | 42.09 | 41.47 | 41.71 | 136,500 |
| September 03, 2026 | 42.48 | 42.48 | 41.54 | 41.70 | 64,700 |
| September 02, 2026 | 42.34 | 42.84 | 42.07 | 42.33 | 52,700 |
| September 01, 2026 | 42.98 | 43.25 | 41.96 | 42.12 | 106,200 |
| August 31, 2026 | 43.61 | 44.01 | 42.87 | 42.98 | 138,700 |
| August 28, 2026 | 44.03 | 44.22 | 43.45 | 43.80 | 81,000 |
| August 27, 2026 | 43.80 | 44.01 | 43.15 | 43.70 | 115,500 |
| August 26, 2026 | 44.52 | 44.52 | 43.89 | 44.18 | 127,800 |
| August 25, 2026 | 45.41 | 45.82 | 43.62 | 44.24 | 147,400 |
| August 24, 2026 | 44.63 | 45.97 | 43.87 | 44.30 | 174,300 |
| August 21, 2026 | 44.11 | 44.47 | 43.75 | 44.40 | 162,900 |