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 16, 2026 | 14.86 | 14.90 | 14.38 | 14.63 | 377,200 |
| September 15, 2026 | 14.68 | 15.01 | 14.11 | 14.94 | 388,400 |
| September 14, 2026 | 13.88 | 14.80 | 13.70 | 14.69 | 466,800 |
| September 11, 2026 | 14.40 | 14.45 |
Based on reports through January 31, 2026
Address:421 ATLANTIC STREET, SUITE 200, STAMFORD, CT, US
| 6,112 |
| TSLATesla, Inc. | 363.41 | −0.76 % | 13.0bn |
| AMZNAmazon.com, Inc. | 254.09 | +115.50 % | 8.6bn |
| HDHome Depot, Inc. (The) | 300.15 | −0.78 % | 1.2bn |
| MCDMcDonald's Corporation | 249.42 | +0.38 % | 1.1bn |
| 13.44 |
| 13.91 |
| 748,800 |
| September 10, 2026 | 14.04 | 15.31 | 13.95 | 14.26 | 715,500 |
| September 09, 2026 | 15.87 | 16.25 | 15.46 | 16.03 | 593,700 |
| September 08, 2026 | 16.67 | 16.81 | 15.83 | 16.07 | 285,400 |
| September 04, 2026 | 15.88 | 16.85 | 15.88 | 16.69 | 178,600 |
| September 03, 2026 | 16.44 | 16.44 | 15.77 | 15.95 | 160,700 |
| September 02, 2026 | 15.55 | 16.28 | 15.34 | 16.22 | 160,200 |
| September 01, 2026 | 15.76 | 15.80 | 15.18 | 15.38 | 224,600 |
| August 31, 2026 | 16.05 | 16.05 | 15.51 | 15.60 | 164,300 |
| August 28, 2026 | 16.16 | 16.44 | 15.92 | 15.99 | 159,000 |
| August 27, 2026 | 16.17 | 16.46 | 15.99 | 16.07 | 226,400 |
| August 26, 2026 | 15.94 | 16.36 | 15.65 | 16.28 | 242,000 |
| August 25, 2026 | 15.85 | 15.98 | 15.59 | 15.92 | 118,700 |
| August 24, 2026 | 16.09 | 16.31 | 15.75 | 15.85 | 161,800 |
| August 21, 2026 | 16.42 | 16.48 | 15.91 | 16.07 | 150,900 |
| August 20, 2026 | 17.08 | 17.08 | 16.07 | 16.27 | 181,300 |
| August 19, 2026 | 17.21 | 17.71 | 16.96 | 17.04 | 194,100 |