IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.24	47.87	47.24	47.59	47.59	1.91%	57,375
Dec 4, 2025	46.22	46.73	46.07	46.70	46.70	0.81%	49,146
Dec 3, 2025	45.70	46.39	45.50	46.33	46.33	1.68%	55,573
Dec 2, 2025	46.35	46.97	45.52	45.56	45.56	-1.19%	90,088
Dec 1, 2025	45.48	46.72	45.42	46.11	46.11	-0.07%	51,128
Nov 28, 2025	45.70	46.26	45.46	46.14	46.14	1.56%	34,155
Nov 26, 2025	45.24	45.67	45.24	45.43	45.43	0.62%	42,691
Nov 25, 2025	43.96	45.19	43.67	45.15	45.15	2.31%	80,715
Nov 24, 2025	43.45	44.20	43.45	44.13	44.13	2.15%	81,938
Nov 21, 2025	42.44	43.57	41.82	43.20	43.20	1.89%	179,759
Nov 20, 2025	44.55	44.74	42.34	42.40	42.40	-2.46%	86,100
Nov 19, 2025	43.39	43.80	43.24	43.47	43.47	0.49%	22,163
Nov 18, 2025	42.97	43.73	42.68	43.26	43.26	0.15%	39,854
Nov 17, 2025	44.07	44.34	42.88	43.20	43.20	-2.47%	81,277
Nov 14, 2025	43.23	44.93	43.16	44.29	44.29	0.41%	34,194
Nov 13, 2025	45.63	45.64	43.79	44.11	44.11	-4.05%	51,545
Nov 12, 2025	47.06	47.06	45.94	45.97	45.97	-1.94%	29,184
Nov 11, 2025	47.10	47.21	46.80	46.88	46.88	-1.14%	28,197
Nov 10, 2025	47.56	47.72	47.01	47.42	47.42	2.00%	44,547
Nov 7, 2025	45.37	46.49	44.85	46.49	46.49	0.98%	33,017
Nov 6, 2025	48.04	48.04	45.90	46.04	46.04	-3.92%	67,905
Nov 5, 2025	47.40	48.15	47.14	47.92	47.92	1.40%	40,058
Nov 4, 2025	47.95	48.57	47.26	47.26	47.26	-3.85%	63,056
Nov 3, 2025	50.00	50.08	48.91	49.15	49.15	0.43%	74,535
Oct 31, 2025	48.71	49.63	48.62	48.94	48.94	2.60%	58,376
Oct 30, 2025	48.40	48.68	47.64	47.70	47.70	-2.73%	73,610
Oct 29, 2025	49.33	49.62	48.68	49.04	49.04	-0.39%	59,634
Oct 28, 2025	50.43	50.43	49.23	49.23	49.23	-2.30%	106,807
Oct 27, 2025	50.53	50.62	50.15	50.39	50.39	1.35%	46,911
Oct 24, 2025	49.85	50.00	49.66	49.72	49.72	2.07%	76,325
Oct 23, 2025	48.06	48.82	48.06	48.71	48.71	1.48%	23,254
Oct 22, 2025	48.66	48.73	47.29	48.00	48.00	-1.86%	86,697
Oct 21, 2025	48.86	49.28	48.31	48.91	48.91	0.39%	69,232
Oct 20, 2025	48.67	49.22	48.52	48.72	48.72	1.25%	45,965
Oct 17, 2025	48.05	48.45	47.51	48.12	48.12	-0.95%	104,413
Oct 16, 2025	50.38	50.38	48.42	48.58	48.58	-2.57%	79,007
Oct 15, 2025	50.26	50.44	49.16	49.86	49.86	1.30%	52,459
Oct 14, 2025	49.55	50.18	48.75	49.22	49.22	-2.50%	114,167
Oct 13, 2025	50.49	50.71	50.07	50.48	50.48	1.79%	54,930
Oct 10, 2025	52.35	52.50	49.59	49.59	49.59	-5.02%	193,763
Oct 9, 2025	51.73	52.34	51.51	52.21	52.21	1.05%	121,973
Oct 8, 2025	50.52	51.71	50.36	51.67	51.67	2.60%	110,816
Oct 7, 2025	50.98	51.15	49.58	50.36	50.36	-0.61%	285,928
Oct 6, 2025	51.25	51.73	50.66	50.67	50.67	1.10%	206,711
Oct 3, 2025	50.89	50.95	49.83	50.12	50.12	-0.63%	226,630
Oct 2, 2025	49.83	50.52	49.77	50.44	50.44	2.37%	110,231
Oct 1, 2025	49.06	49.56	49.06	49.27	49.27	-0.59%	143,216
Sep 30, 2025	50.04	50.18	49.08	49.56	49.56	-0.48%	135,052
Sep 29, 2025	50.52	50.52	49.71	49.80	49.80	0.10%	299,437
Sep 26, 2025	49.88	49.88	49.16	49.75	49.75	0.12%	198,044