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 | 85.71 | 86.87 | 84.11 | 86.68 | 283,048 |
| September 17, 2026 | 87.86 | 88.34 | 86.21 | 86.46 | 217,000 |
| September 16, 2026 | 84.97 | 88.35 | 84.97 | 87.12 | 174,600 |
| September 15, 2026 | 85.14 | 85.98 |
Based on reports through December 31, 2025
Address:ROUTE 101A 730 MILFORD RD, MERRIMACK, NH, 03054, US
| 17m |
| CLMBClimb Global Solutions, Inc. | 27.90 | +0.22 % | 3m |
| CGTLCreative Global Technology Holdings Limited | 3.74 | −2.98 % | 3m |
| PNPN Smart Energy Limited | 2.79 | +6.08 % | 795,052 |
| BEBloom Energy Corporation | 267.12 | −485.80 % | 3.0bn |
| 84.51 |
| 85.20 |
| 126,200 |
| September 14, 2026 | 85.20 | 86.29 | 83.93 | 85.75 | 116,900 |
| September 11, 2026 | 83.56 | 86.83 | 83.56 | 85.76 | 146,600 |
| September 10, 2026 | 82.58 | 83.34 | 82.09 | 82.59 | 85,900 |
| September 09, 2026 | 82.90 | 83.27 | 82.03 | 82.73 | 78,300 |
| September 08, 2026 | 84.49 | 85.20 | 81.88 | 83.64 | 146,600 |
| September 04, 2026 | 83.30 | 84.35 | 82.87 | 84.35 | 90,300 |
| September 03, 2026 | 80.67 | 83.53 | 80.28 | 83.53 | 114,300 |
| September 02, 2026 | 80.50 | 81.39 | 79.96 | 80.97 | 107,000 |
| September 01, 2026 | 79.60 | 80.16 | 77.98 | 80.07 | 137,800 |
| August 31, 2026 | 79.57 | 80.53 | 78.87 | 79.87 | 127,200 |
| August 28, 2026 | 81.16 | 82.14 | 79.54 | 79.67 | 75,300 |
| August 27, 2026 | 79.24 | 80.90 | 79.24 | 80.59 | 75,000 |
| August 26, 2026 | 79.87 | 80.10 | 78.50 | 79.39 | 137,900 |
| August 25, 2026 | 77.18 | 79.62 | 76.20 | 79.38 | 125,900 |
| August 24, 2026 | 77.54 | 78.04 | 76.23 | 76.71 | 125,000 |
| August 21, 2026 | 77.89 | 78.28 | 76.46 | 77.93 | 139,400 |