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 | 45.68 | 46.23 | 44.84 | 46.06 | 107,689 |
| September 17, 2026 | 45.95 | 46.95 | 45.78 | 46.18 | 38,900 |
| September 16, 2026 | 45.31 | 46.00 | 44.50 | 45.07 | 56,300 |
| September 15, 2026 | 44.70 | 45.02 |
Based on reports through December 31, 2025
Address:6065 PARKLAND BLVD., CLEVELAND, OH, 44124, US
| 3.0bn |
| LRCXLam Research Corporation | 288.11 | +6.98 % | 2.5bn |
| VVisa Inc. | 369.81 | −0.03 % | 2.3bn |
| ASMLASML Holding N.V. | 1,680 | +3.08 % | 2.1bn |
| CATCaterpillar, Inc. | 803.47 | +0.61 % | 2.0bn |
| 44.00 |
| 45.01 |
| 73,800 |
| September 14, 2026 | 45.61 | 45.87 | 44.70 | 44.91 | 54,500 |
| September 11, 2026 | 46.59 | 46.89 | 46.04 | 46.45 | 49,900 |
| September 10, 2026 | 46.12 | 46.95 | 44.86 | 45.78 | 80,400 |
| September 09, 2026 | 46.67 | 47.00 | 46.00 | 46.81 | 86,000 |
| September 08, 2026 | 46.47 | 47.34 | 46.10 | 46.63 | 77,200 |
| September 04, 2026 | 44.94 | 46.58 | 44.86 | 46.48 | 54,600 |
| September 03, 2026 | 45.12 | 47.00 | 43.62 | 44.93 | 70,900 |
| September 02, 2026 | 44.64 | 45.02 | 43.94 | 44.69 | 95,400 |
| September 01, 2026 | 44.81 | 45.30 | 43.66 | 44.19 | 60,000 |
| August 31, 2026 | 46.00 | 46.14 | 44.74 | 45.13 | 97,900 |
| August 28, 2026 | 47.24 | 47.69 | 45.72 | 45.76 | 88,500 |
| August 27, 2026 | 45.64 | 47.64 | 45.50 | 47.39 | 92,000 |
| August 26, 2026 | 45.08 | 46.11 | 44.44 | 45.99 | 66,100 |
| August 25, 2026 | 44.87 | 45.50 | 44.53 | 45.08 | 57,900 |
| August 24, 2026 | 45.93 | 45.93 | 44.54 | 44.82 | 84,600 |
| August 21, 2026 | 45.92 | 46.19 | 44.42 | 45.70 | 78,200 |