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 | 24.35 | 25.08 | 24.30 | 24.43 | 1m |
| September 17, 2026 | 24.45 | 25.01 | 23.64 | 24.35 | 287,200 |
| September 16, 2026 | 25.20 | 25.33 | 23.86 | 24.08 | 825,000 |
| September 15, 2026 | 21.90 | 25.44 |
Based on reports through April 30, 2025
Address:3933 LAKE WASHINGTON BLVD NE SUITE 200, KIRKLAND, WA, 98033, US
| 395m |
| RMDResMed Inc. | 228.20 | −0.10 % | 322m |
| BDXBecton, Dickinson and Company | 180.48 | −0.50 % | 317m |
| MDLNMedline Inc. | 31.64 | −1.49 % | 252m |
| PODDInsulet Corporation | 140.60 | −0.67 % | 241m |
| 21.56 |
| 25.18 |
| 887,700 |
| September 14, 2026 | 22.87 | 24.43 | 22.80 | 24.06 | 742,800 |
| September 11, 2026 | 23.91 | 24.38 | 22.44 | 22.85 | 241,600 |
| September 10, 2026 | 23.45 | 24.43 | 23.25 | 23.57 | 310,500 |
| September 09, 2026 | 25.32 | 25.57 | 24.03 | 24.07 | 303,100 |
| September 08, 2026 | 25.45 | 25.83 | 24.87 | 25.64 | 349,600 |
| September 04, 2026 | 25.01 | 25.67 | 24.76 | 25.54 | 181,800 |
| September 03, 2026 | 26.14 | 26.14 | 24.82 | 25.14 | 200,400 |
| September 02, 2026 | 25.46 | 26.50 | 25.10 | 25.73 | 245,500 |
| September 01, 2026 | 25.54 | 26.19 | 25.05 | 25.12 | 319,300 |
| August 31, 2026 | 25.38 | 25.90 | 25.06 | 25.75 | 351,300 |
| August 28, 2026 | 25.60 | 26.28 | 25.49 | 25.64 | 151,400 |
| August 27, 2026 | 26.56 | 27.24 | 25.78 | 25.81 | 198,300 |
| August 26, 2026 | 26.64 | 26.99 | 26.07 | 26.57 | 210,800 |
| August 25, 2026 | 27.24 | 27.50 | 26.49 | 26.92 | 159,600 |
| August 24, 2026 | 26.98 | 27.53 | 26.24 | 26.91 | 171,400 |
| August 21, 2026 | 27.41 | 27.46 | 26.31 | 26.99 | 510,800 |