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 | 22.56 | 22.80 | 22.39 | 22.78 | 529,547 |
| September 17, 2026 | 23.11 | 23.17 | 22.62 | 22.66 | 264,700 |
| September 16, 2026 | 22.75 | 22.87 | 22.41 | 22.73 | 267,000 |
| September 15, 2026 | 22.78 | 22.93 |
Based on reports through December 31, 2025
No events for this security recently.
Address:1063 GREAT PLAIN AVENUE, NEEDHAM, MA, 02492, US
| 7m |
| HBCPHome Bancorp, Inc. | 68.57 | −0.04 % | 5m |
| TCBXThird Coast Bancshares, Inc. | 43.80 | −135.10 % | 4m |
| AVBCAvidia Bancorp, Inc. | 22.36 | +76.60 % | 4m |
| TSBKTimberland Bancorp, Inc. | 45.82 | −150.50 % | 2m |
| 22.58 |
| 22.84 |
| 216,000 |
| September 14, 2026 | 22.69 | 23.25 | 22.69 | 22.89 | 265,100 |
| September 11, 2026 | 23.25 | 23.25 | 22.61 | 22.79 | 178,700 |
| September 10, 2026 | 22.78 | 22.98 | 22.57 | 22.87 | 200,900 |
| September 09, 2026 | 22.82 | 23.03 | 22.69 | 22.88 | 301,800 |
| September 08, 2026 | 23.05 | 23.16 | 22.78 | 23.00 | 306,100 |
| September 04, 2026 | 22.79 | 23.21 | 22.79 | 23.16 | 250,600 |
| September 03, 2026 | 22.75 | 22.97 | 22.70 | 22.97 | 227,400 |
| September 02, 2026 | 22.13 | 22.80 | 22.11 | 22.60 | 301,600 |
| September 01, 2026 | 22.22 | 22.39 | 21.98 | 22.04 | 372,200 |
| August 31, 2026 | 22.43 | 22.45 | 22.12 | 22.33 | 217,300 |
| August 28, 2026 | 22.40 | 22.75 | 21.33 | 22.46 | 250,700 |
| August 27, 2026 | 22.23 | 22.44 | 21.81 | 22.36 | 292,300 |
| August 26, 2026 | 22.39 | 22.52 | 22.15 | 22.30 | 191,200 |
| August 25, 2026 | 22.51 | 22.53 | 22.27 | 22.43 | 245,400 |
| August 24, 2026 | 22.03 | 22.58 | 21.96 | 22.51 | 260,600 |
| August 21, 2026 | 22.08 | 22.34 | 21.75 | 21.98 | 388,200 |