Guess? Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.09	12.21	11.95	12.12	12.12	1.51%	709,864
Jun 26, 2025	12.02	12.07	11.80	11.94	11.94	-0.58%	403,587
Jun 25, 2025	11.98	12.09	11.81	12.01	12.01	0.92%	453,041
Jun 24, 2025	12.03	12.16	11.82	11.90	11.90	0.17%	806,329
Jun 23, 2025	11.71	12.05	11.47	11.88	11.88	-0.67%	1,030,124
Jun 20, 2025	11.44	12.08	11.40	11.96	11.96	4.91%	1,639,487
Jun 18, 2025	11.60	11.70	11.37	11.40	11.40	-4.04%	798,798
Jun 17, 2025	11.80	12.14	11.78	11.88	11.58	-2.06%	869,927
Jun 16, 2025	11.68	12.36	11.53	12.13	11.82	5.85%	807,359
Jun 13, 2025	11.61	11.80	11.27	11.46	11.17	-3.54%	674,727
Jun 12, 2025	11.98	12.03	11.73	11.88	11.58	-3.34%	810,754
Jun 11, 2025	12.64	12.64	12.12	12.29	11.98	-1.36%	1,152,427
Jun 10, 2025	12.13	12.54	11.98	12.46	12.14	3.49%	1,241,633
Jun 9, 2025	12.13	12.22	11.72	12.04	11.73	0.08%	984,939
Jun 6, 2025	11.00	12.37	11.00	12.03	11.72	9.46%	1,951,755
Jun 5, 2025	11.12	11.26	10.87	10.99	10.71	-1.08%	999,776
Jun 4, 2025	10.83	11.18	10.74	11.11	10.83	3.16%	959,635
Jun 3, 2025	10.61	10.92	10.40	10.77	10.49	2.28%	608,158
Jun 2, 2025	10.48	10.84	10.29	10.53	10.26	0.48%	972,648
May 30, 2025	10.87	11.02	10.43	10.48	10.21	-5.84%	1,785,515
May 29, 2025	11.34	11.38	10.97	11.13	10.85	-0.09%	656,207
May 28, 2025	11.50	11.52	11.13	11.14	10.85	0.18%	667,174
May 27, 2025	11.24	11.33	10.90	11.12	10.84	0.72%	470,280
May 23, 2025	10.70	11.18	10.70	11.04	10.76	-0.54%	452,385
May 22, 2025	11.18	11.57	11.09	11.10	10.82	0.45%	593,006
May 21, 2025	11.20	11.34	11.03	11.05	10.77	-3.16%	571,462
May 20, 2025	11.67	11.94	11.31	11.41	11.12	-2.48%	510,519
May 19, 2025	11.55	11.76	11.50	11.70	11.40	-0.93%	805,232
May 16, 2025	12.13	12.29	11.80	11.81	11.51	-1.91%	467,031
May 15, 2025	12.01	12.49	11.95	12.04	11.73	-0.58%	913,233
May 14, 2025	12.04	12.30	11.94	12.11	11.80	-0.33%	652,209
May 13, 2025	12.15	12.20	11.93	12.15	11.84	0.91%	649,674
May 12, 2025	12.44	12.85	11.76	12.04	11.73	5.24%	1,274,724
May 9, 2025	11.48	11.64	11.42	11.44	11.15	-0.09%	332,079
May 8, 2025	11.49	11.74	11.32	11.45	11.16	2.69%	553,996
May 7, 2025	10.85	11.20	10.69	11.15	10.86	4.50%	528,159
May 6, 2025	10.81	10.87	10.59	10.67	10.40	-2.56%	654,543
May 5, 2025	11.36	11.54	10.95	10.95	10.67	-3.61%	678,006
May 2, 2025	11.28	11.58	11.23	11.36	11.07	1.88%	916,481
May 1, 2025	11.31	11.54	11.05	11.15	10.86	-0.89%	454,001
Apr 30, 2025	11.31	11.53	11.13	11.25	10.96	-3.18%	964,971
Apr 29, 2025	11.67	11.69	11.37	11.62	11.32	-1.53%	571,265
Apr 28, 2025	11.80	11.93	11.36	11.80	11.50	0.25%	686,665
Apr 25, 2025	11.55	11.82	11.29	11.77	11.47	1.03%	1,612,398
Apr 24, 2025	9.96	12.48	9.96	11.65	11.35	17.20%	5,017,398
Apr 23, 2025	10.40	10.62	9.88	9.94	9.69	-0.90%	1,255,430
Apr 22, 2025	9.67	10.06	9.55	10.03	9.77	4.05%	1,048,974
Apr 21, 2025	9.54	9.69	9.12	9.64	9.39	-0.52%	970,901
Apr 17, 2025	9.01	9.75	8.90	9.69	9.44	8.15%	1,495,011
Apr 16, 2025	9.33	9.53	8.91	8.96	8.73	-7.34%	1,423,683