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 | 34.60 | 34.78 | 34.26 | 34.57 | 703,039 |
| September 17, 2026 | 35.30 | 35.50 | 34.77 | 34.93 | 321,000 |
| September 16, 2026 | 34.65 | 35.22 | 34.37 | 35.02 | 262,800 |
| September 15, 2026 | 34.71 | 34.71 |
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.
No events for this security recently.
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 |
| 34.01 |
| 34.61 |
| 293,300 |
| September 14, 2026 | 35.03 | 37.18 | 34.55 | 34.61 | 318,800 |
| September 11, 2026 | 34.78 | 34.87 | 33.96 | 34.73 | 318,800 |
| September 10, 2026 | 34.36 | 34.61 | 34.03 | 34.31 | 277,400 |
| September 09, 2026 | 34.99 | 35.15 | 34.25 | 34.34 | 263,700 |
| September 08, 2026 | 35.73 | 35.73 | 34.67 | 35.29 | 354,500 |
| September 04, 2026 | 36.06 | 36.33 | 35.80 | 36.07 | 208,700 |
| September 03, 2026 | 36.94 | 37.23 | 35.90 | 36.06 | 265,500 |
| September 02, 2026 | 36.43 | 37.13 | 34.91 | 36.64 | 362,800 |
| September 01, 2026 | 37.02 | 37.40 | 36.00 | 36.42 | 467,300 |
| August 31, 2026 | 37.62 | 37.84 | 37.10 | 37.21 | 413,400 |
| August 28, 2026 | 37.93 | 38.07 | 37.52 | 37.81 | 201,900 |
| August 27, 2026 | 37.77 | 38.00 | 37.26 | 37.72 | 259,900 |
| August 26, 2026 | 38.46 | 38.49 | 37.88 | 38.18 | 289,000 |
| August 25, 2026 | 38.36 | 38.61 | 37.64 | 38.24 | 288,900 |
| August 24, 2026 | 38.43 | 38.99 | 38.11 | 38.36 | 281,400 |
| August 21, 2026 | 38.15 | 38.57 | 37.82 | 38.43 | 365,700 |