Computershare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.50	34.97	34.07	34.92	34.92	-0.29%	813,854
Dec 4, 2025	35.19	35.40	34.63	35.02	35.02	-0.23%	1,109,936
Dec 3, 2025	35.52	35.73	34.96	35.10	35.10	-1.52%	817,426
Dec 2, 2025	35.12	35.72	35.00	35.64	35.64	2.65%	1,157,002
Dec 1, 2025	35.73	35.93	34.72	34.72	34.72	-3.29%	1,277,359
Nov 28, 2025	35.61	35.99	35.43	35.90	35.90	0.76%	737,686
Nov 27, 2025	36.18	36.18	35.55	35.63	35.63	-0.86%	680,476
Nov 26, 2025	35.79	36.35	35.68	35.94	35.94	1.13%	1,188,696
Nov 25, 2025	35.50	35.72	35.20	35.54	35.54	0.37%	795,212
Nov 24, 2025	35.00	35.41	34.92	35.41	35.41	1.78%	2,652,119
Nov 21, 2025	34.65	34.99	34.43	34.79	34.79	-0.49%	757,420
Nov 20, 2025	34.66	35.07	34.49	34.96	34.96	1.51%	1,003,966
Nov 19, 2025	35.11	35.46	34.44	34.44	34.44	-3.10%	1,125,043
Nov 18, 2025	35.72	36.04	35.41	35.54	35.54	-1.17%	1,450,898
Nov 17, 2025	35.81	36.05	35.62	35.96	35.96	-0.19%	1,045,556
Nov 14, 2025	36.10	36.72	35.96	36.03	36.03	0.17%	1,179,741
Nov 13, 2025	35.40	36.09	34.85	35.97	35.97	2.62%	1,905,607
Nov 12, 2025	35.05	35.30	34.86	35.05	35.05	-	928,066
Nov 11, 2025	35.20	35.34	34.60	35.05	35.05	-	1,098,056
Nov 10, 2025	35.25	35.50	35.02	35.05	35.05	-0.34%	1,335,819
Nov 7, 2025	36.39	36.42	35.17	35.17	35.17	-3.96%	1,223,809
Nov 6, 2025	36.59	37.02	36.40	36.62	36.62	0.14%	1,172,567
Nov 5, 2025	36.91	37.25	36.20	36.57	36.57	0.58%	1,321,387
Nov 4, 2025	36.86	37.41	36.36	36.36	36.36	-0.30%	991,154
Nov 3, 2025	36.40	36.88	36.21	36.47	36.47	-0.27%	821,060
Oct 31, 2025	36.69	36.88	36.22	36.57	36.57	-0.44%	1,489,048
Oct 30, 2025	36.02	36.83	35.84	36.73	36.73	1.18%	1,151,909
Oct 29, 2025	36.93	37.09	36.18	36.30	36.30	-2.42%	597,515
Oct 28, 2025	36.77	37.39	36.72	37.20	37.20	1.20%	1,239,447
Oct 27, 2025	37.20	37.28	36.76	36.76	36.76	-0.33%	539,320
Oct 24, 2025	37.38	37.40	36.80	36.88	36.88	-0.94%	578,146
Oct 23, 2025	36.69	37.61	36.69	37.23	37.23	0.08%	796,654
Oct 22, 2025	37.26	37.58	37.06	37.20	37.20	-	952,467
Oct 21, 2025	36.79	37.29	36.64	37.20	37.20	0.27%	687,093
Oct 20, 2025	37.30	37.54	36.74	37.10	37.10	0.24%	957,890
Oct 17, 2025	37.02	37.60	36.73	37.01	37.01	-1.20%	1,617,438
Oct 16, 2025	36.76	37.57	36.63	37.46	37.46	2.35%	1,365,016
Oct 15, 2025	36.26	36.73	35.98	36.60	36.60	2.46%	1,565,545
Oct 14, 2025	35.65	35.75	35.31	35.72	35.72	0.28%	1,016,175
Oct 13, 2025	36.47	36.79	35.62	35.62	35.62	-4.09%	1,105,054
Oct 10, 2025	36.97	37.37	36.41	37.14	37.14	1.84%	1,101,327
Oct 9, 2025	36.49	36.83	36.27	36.47	36.47	0.33%	743,666
Oct 8, 2025	36.36	36.54	36.01	36.35	36.35	-0.16%	799,008
Oct 7, 2025	36.34	36.77	35.96	36.41	36.41	0.30%	653,502
Oct 6, 2025	36.82	37.00	36.16	36.30	36.30	-0.44%	700,516
Oct 3, 2025	36.41	36.62	36.18	36.46	36.46	-0.92%	835,124
Oct 2, 2025	36.53	36.86	36.26	36.80	36.80	1.02%	1,495,932
Oct 1, 2025	35.95	36.51	35.88	36.43	36.43	0.39%	805,229
Sep 30, 2025	36.66	36.75	36.25	36.29	36.29	-0.03%	1,007,973
Sep 29, 2025	36.20	36.55	36.00	36.30	36.30	2.17%	1,063,979