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 | 73.77 | 72.86 | 70.97 | 72.10 | 232,812 |
| September 16, 2026 | 72.02 | 73.17 | 70.76 | 72.17 | 205,200 |
| September 15, 2026 | 72.15 | 72.42 | 70.44 | 71.23 | 272,800 |
| September 14, 2026 | 73.00 | 73.00 |
Based on reports through December 31, 2025
Address:600 SOUTH AIRPORT ROAD P.O. BOX 1217, MANSFIELD, OH, 44901, US
| 122m |
| FLSFlowserve Corporation | 74.10 | +48.10 % | 118m |
| APAmpco-Pittsburgh Corporation | 8.25 | −294.10 % | 707,088 |
| BEBloom Energy Corporation | 271.13 | −343.20 % | 3.0bn |
| LRCXLam Research Corporation | 283.80 | +5.38 % | 2.4bn |
| 70.00 |
| 71.50 |
| 205,600 |
| September 11, 2026 | 74.61 | 74.85 | 73.60 | 74.47 | 73,300 |
| September 10, 2026 | 74.04 | 74.04 | 72.22 | 73.23 | 215,400 |
| September 09, 2026 | 74.99 | 75.66 | 74.46 | 74.77 | 119,300 |
| September 08, 2026 | 75.16 | 76.29 | 74.55 | 75.49 | 112,300 |
| September 04, 2026 | 74.83 | 76.30 | 74.54 | 75.34 | 103,400 |
| September 03, 2026 | 74.81 | 75.35 | 73.72 | 75.10 | 193,500 |
| September 02, 2026 | 74.75 | 75.74 | 72.00 | 73.94 | 194,100 |
| September 01, 2026 | 74.54 | 74.84 | 71.81 | 73.99 | 146,600 |
| August 31, 2026 | 76.25 | 76.47 | 75.00 | 75.40 | 142,200 |
| August 28, 2026 | 77.30 | 77.60 | 75.46 | 76.22 | 136,900 |
| August 27, 2026 | 77.58 | 78.67 | 76.53 | 77.58 | 117,300 |
| August 26, 2026 | 77.29 | 78.61 | 76.71 | 77.62 | 108,700 |
| August 25, 2026 | 78.99 | 79.20 | 76.65 | 76.76 | 111,000 |
| August 24, 2026 | 78.67 | 78.67 | 77.35 | 77.82 | 90,500 |
| August 21, 2026 | 78.64 | 78.64 | 76.61 | 78.09 | 211,700 |
| August 20, 2026 | 78.07 | 78.45 | 77.12 | 77.85 | 109,500 |