NasdaqGS - Delayed Quote • USD
Napco Security Technologies, Inc. (NSSC)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 43.59 | 44.36 | 43.48 | 44.00 | 44.00 | 271,500 |
Apr 23, 2024 | 41.42 | 43.37 | 41.42 | 43.32 | 43.32 | 715,200 |
Apr 22, 2024 | 40.19 | 41.55 | 40.10 | 41.41 | 41.41 | 361,800 |
Apr 19, 2024 | 39.53 | 40.08 | 39.00 | 40.02 | 40.02 | 708,200 |
Apr 18, 2024 | 39.10 | 39.77 | 38.74 | 39.73 | 39.73 | 249,700 |
Apr 17, 2024 | 39.14 | 39.41 | 38.58 | 39.01 | 39.01 | 233,600 |
Apr 16, 2024 | 38.57 | 39.03 | 37.84 | 38.85 | 38.85 | 302,800 |
Apr 15, 2024 | 38.98 | 39.63 | 38.71 | 38.96 | 38.96 | 281,700 |
Apr 12, 2024 | 38.98 | 39.04 | 38.00 | 38.77 | 38.77 | 170,700 |
Apr 11, 2024 | 39.28 | 39.53 | 38.64 | 39.12 | 39.12 | 182,300 |
Apr 10, 2024 | 39.99 | 40.38 | 39.24 | 39.40 | 39.40 | 216,100 |
Apr 9, 2024 | 41.36 | 41.36 | 40.06 | 40.62 | 40.62 | 343,700 |
Apr 8, 2024 | 41.02 | 41.72 | 40.98 | 41.21 | 41.21 | 192,200 |
Apr 5, 2024 | 40.32 | 41.79 | 40.03 | 40.82 | 40.82 | 348,200 |
Apr 4, 2024 | 40.15 | 41.04 | 40.06 | 40.41 | 40.41 | 289,900 |
Apr 3, 2024 | 39.18 | 40.15 | 39.18 | 39.75 | 39.75 | 301,600 |
Apr 2, 2024 | 39.56 | 39.56 | 38.54 | 39.35 | 39.35 | 268,500 |
Apr 1, 2024 | 39.95 | 40.65 | 39.66 | 39.72 | 39.72 | 187,200 |
Mar 28, 2024 | 40.18 | 40.48 | 39.71 | 40.16 | 40.16 | 223,700 |
Mar 27, 2024 | 39.72 | 40.27 | 39.66 | 40.26 | 40.26 | 223,200 |
Mar 26, 2024 | 39.97 | 40.38 | 39.47 | 39.64 | 39.64 | 320,300 |
Mar 25, 2024 | 39.28 | 40.21 | 39.22 | 39.75 | 39.75 | 315,400 |
Mar 22, 2024 | 39.33 | 39.58 | 38.89 | 39.38 | 39.38 | 407,200 |
Mar 21, 2024 | 39.21 | 40.25 | 39.21 | 39.25 | 39.25 | 433,200 |
Mar 20, 2024 | 38.56 | 39.33 | 38.09 | 39.00 | 39.00 | 347,400 |
Mar 19, 2024 | 38.16 | 39.13 | 37.74 | 38.78 | 38.78 | 450,100 |
Mar 18, 2024 | 39.04 | 39.32 | 38.35 | 38.39 | 38.39 | 363,100 |
Mar 15, 2024 | 39.48 | 39.52 | 38.62 | 39.00 | 39.00 | 537,000 |
Mar 14, 2024 | 40.47 | 40.71 | 39.24 | 39.44 | 39.44 | 337,500 |
Mar 13, 2024 | 40.32 | 40.82 | 39.99 | 40.38 | 40.38 | 340,200 |
Mar 12, 2024 | 39.85 | 40.73 | 39.29 | 40.46 | 40.46 | 681,800 |
Mar 11, 2024 | 40.68 | 40.92 | 39.50 | 39.86 | 39.86 | 377,000 |
Mar 8, 2024 | 41.50 | 41.50 | 40.38 | 40.76 | 40.76 | 510,400 |
Mar 7, 2024 | 41.17 | 41.26 | 40.50 | 40.89 | 40.89 | 539,700 |
Mar 6, 2024 | 40.70 | 41.37 | 38.75 | 41.15 | 41.15 | 2,891,500 |
Mar 5, 2024 | 44.30 | 44.69 | 43.72 | 44.06 | 44.06 | 136,700 |
Mar 4, 2024 | 45.42 | 45.84 | 44.50 | 44.64 | 44.64 | 170,100 |
Mar 1, 2024 | 45.20 | 45.91 | 44.74 | 45.15 | 45.15 | 310,300 |
Feb 29, 2024 | 0.10 Dividend | |||||
Feb 29, 2024 | 45.07 | 45.39 | 44.09 | 45.03 | 45.03 | 268,300 |
Feb 28, 2024 | 44.75 | 44.75 | 44.02 | 44.44 | 44.34 | 187,000 |
Feb 27, 2024 | 44.69 | 45.29 | 44.48 | 45.02 | 44.92 | 177,100 |
Feb 26, 2024 | 44.79 | 45.86 | 44.59 | 44.69 | 44.59 | 175,000 |
Feb 23, 2024 | 44.58 | 45.02 | 43.92 | 44.74 | 44.64 | 183,300 |
Feb 22, 2024 | 44.17 | 45.35 | 44.17 | 44.32 | 44.22 | 265,000 |
Feb 21, 2024 | 43.54 | 43.93 | 43.05 | 43.87 | 43.77 | 288,500 |
Feb 20, 2024 | 43.31 | 44.66 | 43.23 | 43.95 | 43.85 | 348,500 |
Feb 16, 2024 | 45.15 | 45.25 | 43.86 | 43.97 | 43.87 | 312,600 |
Feb 15, 2024 | 45.89 | 46.12 | 44.78 | 45.12 | 45.02 | 354,600 |
Feb 14, 2024 | 43.72 | 45.51 | 43.72 | 45.47 | 45.37 | 296,400 |
Feb 13, 2024 | 44.72 | 45.27 | 43.08 | 43.39 | 43.29 | 289,300 |
Feb 12, 2024 | 45.00 | 46.26 | 44.62 | 46.11 | 46.01 | 282,300 |
Feb 9, 2024 | 45.97 | 46.21 | 44.59 | 45.00 | 44.90 | 527,100 |
Feb 8, 2024 | 43.87 | 45.91 | 43.78 | 45.63 | 45.53 | 407,700 |
Feb 7, 2024 | 43.80 | 44.17 | 43.25 | 43.87 | 43.77 | 464,400 |
Feb 6, 2024 | 41.78 | 43.55 | 41.26 | 43.43 | 43.33 | 850,700 |
Feb 5, 2024 | 40.10 | 42.83 | 38.39 | 42.55 | 42.45 | 1,570,500 |
Feb 2, 2024 | 35.51 | 36.10 | 35.05 | 35.81 | 35.73 | 231,700 |
Feb 1, 2024 | 34.93 | 35.69 | 34.80 | 35.67 | 35.59 | 207,700 |
Jan 31, 2024 | 35.16 | 35.51 | 34.60 | 34.75 | 34.67 | 208,000 |
Jan 30, 2024 | 36.05 | 36.05 | 35.17 | 35.38 | 35.30 | 131,000 |
Jan 29, 2024 | 35.10 | 35.99 | 34.97 | 35.96 | 35.88 | 109,400 |
Jan 26, 2024 | 35.69 | 35.90 | 35.12 | 35.21 | 35.13 | 234,900 |
Jan 25, 2024 | 34.89 | 35.46 | 34.76 | 35.44 | 35.36 | 169,600 |
Jan 24, 2024 | 34.99 | 35.41 | 34.52 | 34.62 | 34.54 | 256,100 |
Jan 23, 2024 | 34.62 | 34.78 | 34.24 | 34.54 | 34.46 | 180,600 |
Jan 22, 2024 | 34.34 | 34.78 | 34.12 | 34.32 | 34.24 | 159,700 |
Jan 19, 2024 | 34.14 | 34.14 | 33.16 | 33.93 | 33.85 | 152,100 |
Jan 18, 2024 | 33.23 | 33.97 | 33.10 | 33.82 | 33.74 | 141,600 |
Jan 17, 2024 | 32.05 | 33.04 | 32.05 | 32.95 | 32.88 | 138,800 |
Jan 16, 2024 | 32.55 | 33.06 | 31.27 | 32.54 | 32.47 | 169,300 |
Jan 12, 2024 | 33.47 | 33.64 | 32.52 | 32.74 | 32.67 | 163,100 |
Jan 11, 2024 | 33.20 | 33.63 | 32.65 | 33.04 | 32.97 | 197,600 |
Jan 10, 2024 | 33.47 | 33.96 | 33.13 | 33.31 | 33.24 | 136,600 |
Jan 9, 2024 | 32.92 | 33.94 | 32.89 | 33.45 | 33.37 | 154,600 |
Jan 8, 2024 | 33.05 | 33.62 | 33.03 | 33.47 | 33.39 | 165,500 |
Jan 5, 2024 | 32.09 | 32.99 | 32.07 | 32.94 | 32.87 | 272,500 |
Jan 4, 2024 | 33.25 | 33.51 | 32.17 | 32.36 | 32.29 | 286,100 |
Jan 3, 2024 | 33.53 | 33.62 | 33.06 | 33.23 | 33.16 | 249,100 |
Jan 2, 2024 | 33.76 | 34.00 | 32.93 | 33.71 | 33.63 | 238,500 |
Dec 29, 2023 | 35.05 | 35.14 | 34.24 | 34.25 | 34.17 | 264,000 |
Dec 28, 2023 | 35.15 | 35.25 | 34.70 | 35.08 | 35.00 | 185,700 |
Dec 27, 2023 | 35.36 | 36.07 | 35.07 | 35.14 | 35.06 | 257,500 |
Dec 26, 2023 | 34.85 | 35.35 | 34.34 | 35.25 | 35.17 | 143,400 |
Dec 22, 2023 | 34.33 | 35.00 | 34.22 | 34.72 | 34.64 | 186,700 |
Dec 21, 2023 | 33.73 | 34.05 | 33.41 | 34.04 | 33.96 | 206,100 |
Dec 20, 2023 | 33.58 | 34.48 | 33.37 | 33.37 | 33.29 | 232,100 |
Dec 19, 2023 | 34.15 | 34.57 | 33.51 | 33.74 | 33.66 | 259,900 |
Dec 18, 2023 | 34.36 | 34.36 | 33.72 | 33.96 | 33.88 | 235,300 |
Dec 15, 2023 | 34.19 | 34.71 | 33.72 | 34.37 | 34.29 | 843,000 |
Dec 14, 2023 | 33.56 | 34.50 | 33.41 | 34.00 | 33.92 | 750,900 |
Dec 13, 2023 | 32.30 | 33.05 | 31.69 | 33.03 | 32.96 | 389,500 |
Dec 12, 2023 | 32.65 | 32.78 | 32.26 | 32.34 | 32.27 | 249,300 |
Dec 11, 2023 | 31.99 | 32.21 | 31.51 | 32.11 | 32.04 | 226,900 |
Dec 8, 2023 | 31.42 | 32.37 | 31.36 | 32.11 | 32.04 | 318,600 |
Dec 7, 2023 | 31.90 | 32.03 | 31.14 | 31.42 | 31.35 | 405,800 |
Dec 6, 2023 | 31.99 | 32.47 | 31.73 | 31.86 | 31.79 | 424,800 |
Dec 5, 2023 | 31.74 | 32.07 | 31.54 | 31.73 | 31.66 | 351,800 |
Dec 4, 2023 | 31.25 | 31.98 | 31.14 | 31.77 | 31.70 | 573,900 |
Dec 1, 2023 | 30.43 | 31.53 | 30.28 | 31.29 | 31.22 | 379,800 |
Nov 30, 2023 | 0.08 Dividend | |||||
Nov 30, 2023 | 30.27 | 30.70 | 30.04 | 30.60 | 30.53 | 432,800 |
Nov 29, 2023 | 30.01 | 30.47 | 29.50 | 30.33 | 30.18 | 361,200 |
Nov 28, 2023 | 29.73 | 30.21 | 29.18 | 29.21 | 29.07 | 325,000 |
Nov 27, 2023 | 28.65 | 29.84 | 28.25 | 29.73 | 29.58 | 473,000 |
Nov 24, 2023 | 28.61 | 29.05 | 28.61 | 28.82 | 28.68 | 224,000 |
Nov 22, 2023 | 28.70 | 29.16 | 28.31 | 28.70 | 28.56 | 285,500 |
Nov 21, 2023 | 28.89 | 28.99 | 28.32 | 28.60 | 28.46 | 271,300 |
Nov 20, 2023 | 28.07 | 29.05 | 27.86 | 28.97 | 28.83 | 416,400 |
Nov 17, 2023 | 28.14 | 28.97 | 28.01 | 28.54 | 28.40 | 381,000 |
Nov 16, 2023 | 27.68 | 28.26 | 27.38 | 27.68 | 27.54 | 426,900 |
Nov 15, 2023 | 27.65 | 28.36 | 27.55 | 27.97 | 27.83 | 369,800 |
Nov 14, 2023 | 27.03 | 27.95 | 27.00 | 27.42 | 27.29 | 837,200 |
Nov 13, 2023 | 25.50 | 26.51 | 25.26 | 26.11 | 25.98 | 568,200 |
Nov 10, 2023 | 25.40 | 25.69 | 24.80 | 25.49 | 25.37 | 597,300 |
Nov 9, 2023 | 25.76 | 26.59 | 25.09 | 25.17 | 25.05 | 749,600 |
Nov 8, 2023 | 25.03 | 26.07 | 24.90 | 25.50 | 25.38 | 917,600 |
Nov 7, 2023 | 22.97 | 25.05 | 22.73 | 25.01 | 24.89 | 1,467,500 |
Nov 6, 2023 | 22.05 | 23.63 | 21.31 | 22.85 | 22.74 | 1,562,500 |
Nov 3, 2023 | 18.81 | 19.14 | 18.73 | 18.80 | 18.71 | 434,100 |
Nov 2, 2023 | 18.23 | 18.99 | 18.00 | 18.56 | 18.47 | 480,700 |
Nov 1, 2023 | 18.40 | 18.44 | 17.76 | 18.37 | 18.28 | 405,600 |
Oct 31, 2023 | 18.37 | 18.44 | 17.94 | 18.37 | 18.28 | 462,200 |
Oct 30, 2023 | 19.31 | 19.31 | 18.27 | 18.40 | 18.31 | 533,300 |
Oct 27, 2023 | 19.53 | 19.63 | 19.06 | 19.17 | 19.08 | 343,100 |
Oct 26, 2023 | 19.54 | 19.84 | 18.99 | 19.56 | 19.46 | 479,500 |
Oct 25, 2023 | 20.03 | 20.10 | 19.69 | 19.70 | 19.60 | 387,700 |
Oct 24, 2023 | 19.98 | 20.21 | 19.68 | 20.16 | 20.06 | 240,900 |
Oct 23, 2023 | 20.00 | 20.09 | 19.80 | 19.90 | 19.80 | 200,000 |
Oct 20, 2023 | 20.31 | 20.34 | 19.89 | 20.00 | 19.90 | 223,300 |
Oct 19, 2023 | 20.44 | 20.46 | 20.16 | 20.28 | 20.18 | 193,100 |
Oct 18, 2023 | 20.67 | 20.85 | 20.39 | 20.43 | 20.33 | 183,000 |
Oct 17, 2023 | 20.70 | 20.93 | 20.63 | 20.77 | 20.67 | 254,500 |
Oct 16, 2023 | 20.43 | 21.05 | 20.43 | 20.74 | 20.64 | 377,100 |
Oct 13, 2023 | 20.80 | 20.81 | 20.22 | 20.37 | 20.27 | 231,400 |
Oct 12, 2023 | 20.78 | 20.78 | 20.47 | 20.68 | 20.58 | 283,300 |
Oct 11, 2023 | 21.54 | 21.70 | 20.73 | 20.77 | 20.67 | 230,000 |
Oct 10, 2023 | 21.50 | 21.89 | 21.44 | 21.52 | 21.41 | 253,600 |
Oct 9, 2023 | 21.72 | 22.00 | 21.37 | 21.60 | 21.49 | 171,000 |
Oct 6, 2023 | 21.60 | 22.12 | 21.38 | 21.92 | 21.81 | 251,400 |
Oct 5, 2023 | 22.45 | 22.51 | 21.71 | 21.75 | 21.64 | 269,300 |
Oct 4, 2023 | 22.16 | 22.58 | 21.96 | 22.51 | 22.40 | 217,300 |
Oct 3, 2023 | 21.85 | 22.25 | 21.70 | 22.15 | 22.04 | 201,200 |
Oct 2, 2023 | 22.16 | 22.25 | 21.88 | 22.12 | 22.01 | 278,500 |
Sep 29, 2023 | 22.62 | 22.62 | 22.04 | 22.25 | 22.14 | 377,600 |
Sep 28, 2023 | 22.07 | 22.58 | 21.99 | 22.37 | 22.26 | 226,700 |
Sep 27, 2023 | 21.76 | 22.42 | 21.58 | 22.11 | 22.00 | 276,300 |
Sep 26, 2023 | 22.65 | 22.85 | 21.55 | 21.66 | 21.55 | 402,300 |
Sep 25, 2023 | 22.94 | 23.31 | 22.86 | 22.89 | 22.78 | 308,500 |
Sep 22, 2023 | 23.03 | 23.49 | 23.01 | 23.06 | 22.95 | 341,900 |
Sep 21, 2023 | 22.65 | 23.15 | 22.50 | 23.00 | 22.89 | 354,400 |
Sep 20, 2023 | 22.87 | 23.20 | 22.52 | 22.84 | 22.73 | 451,500 |
Sep 19, 2023 | 23.16 | 23.49 | 22.56 | 22.65 | 22.54 | 387,900 |
Sep 18, 2023 | 23.36 | 23.50 | 23.06 | 23.25 | 23.14 | 353,000 |
Sep 15, 2023 | 24.11 | 24.36 | 23.44 | 23.45 | 23.34 | 565,000 |
Sep 14, 2023 | 23.99 | 24.24 | 23.79 | 23.88 | 23.76 | 349,000 |
Sep 13, 2023 | 23.94 | 24.30 | 23.71 | 23.97 | 23.85 | 378,300 |
Sep 12, 2023 | 24.19 | 24.38 | 23.86 | 24.02 | 23.90 | 304,600 |
Sep 11, 2023 | 23.56 | 24.43 | 23.51 | 24.27 | 24.15 | 580,200 |
Sep 8, 2023 | 23.50 | 23.69 | 23.25 | 23.49 | 23.38 | 312,600 |
Sep 7, 2023 | 23.70 | 24.00 | 23.28 | 23.49 | 23.38 | 380,200 |
Sep 6, 2023 | 24.15 | 24.49 | 23.96 | 24.02 | 23.90 | 313,700 |
Sep 5, 2023 | 25.07 | 25.13 | 24.09 | 24.26 | 24.14 | 652,400 |
Sep 1, 2023 | 24.76 | 24.98 | 23.97 | 24.19 | 24.07 | 525,200 |
Aug 31, 2023 | 0.08 Dividend | |||||
Aug 31, 2023 | 24.55 | 25.30 | 24.23 | 24.78 | 24.66 | 991,600 |
Aug 30, 2023 | 24.72 | 25.43 | 24.67 | 24.80 | 24.60 | 1,321,800 |
Aug 29, 2023 | 24.00 | 25.11 | 22.90 | 24.50 | 24.30 | 1,623,700 |
Aug 28, 2023 | 22.59 | 23.20 | 22.21 | 22.78 | 22.60 | 649,800 |
Aug 25, 2023 | 22.77 | 23.10 | 22.21 | 22.69 | 22.51 | 884,200 |
Aug 24, 2023 | 23.84 | 23.86 | 22.46 | 22.68 | 22.50 | 1,096,600 |
Aug 23, 2023 | 23.40 | 24.31 | 23.05 | 23.55 | 23.36 | 1,116,200 |
Aug 22, 2023 | 21.55 | 23.77 | 21.49 | 23.24 | 23.05 | 3,242,500 |
Aug 21, 2023 | 22.53 | 23.69 | 20.02 | 21.11 | 20.94 | 16,185,500 |
Aug 18, 2023 | 37.68 | 39.01 | 37.40 | 38.41 | 38.10 | 388,200 |
Aug 17, 2023 | 38.51 | 38.63 | 37.26 | 38.20 | 37.89 | 579,400 |
Aug 16, 2023 | 38.19 | 38.85 | 37.82 | 38.40 | 38.09 | 258,500 |
Aug 15, 2023 | 38.17 | 38.61 | 37.34 | 38.25 | 37.94 | 263,300 |
Aug 14, 2023 | 38.29 | 38.36 | 37.48 | 38.32 | 38.01 | 256,300 |
Aug 11, 2023 | 36.79 | 38.41 | 36.67 | 38.27 | 37.96 | 365,200 |
Aug 10, 2023 | 36.55 | 37.18 | 36.10 | 36.85 | 36.55 | 188,500 |
Aug 9, 2023 | 36.26 | 36.64 | 35.62 | 36.49 | 36.19 | 231,000 |
Aug 8, 2023 | 36.37 | 36.86 | 35.65 | 36.36 | 36.07 | 211,300 |
Aug 7, 2023 | 37.66 | 37.66 | 36.30 | 36.70 | 36.40 | 257,100 |
Aug 4, 2023 | 36.54 | 36.66 | 35.26 | 35.48 | 35.19 | 217,300 |
Aug 3, 2023 | 36.17 | 36.75 | 35.66 | 36.50 | 36.20 | 166,200 |
Aug 2, 2023 | 36.88 | 36.88 | 35.72 | 36.49 | 36.19 | 176,500 |
Aug 1, 2023 | 37.22 | 37.34 | 36.69 | 37.34 | 37.04 | 168,500 |
Jul 31, 2023 | 36.37 | 37.53 | 36.37 | 37.48 | 37.18 | 240,700 |
Jul 28, 2023 | 36.11 | 36.63 | 35.95 | 36.40 | 36.11 | 154,600 |
Jul 27, 2023 | 36.91 | 36.93 | 35.89 | 36.05 | 35.76 | 188,900 |
Jul 26, 2023 | 36.39 | 36.87 | 36.38 | 36.51 | 36.21 | 149,100 |
Jul 25, 2023 | 35.99 | 36.64 | 35.86 | 36.39 | 36.10 | 205,100 |
Jul 24, 2023 | 36.67 | 37.08 | 35.51 | 35.91 | 35.62 | 180,500 |
Jul 21, 2023 | 37.40 | 37.74 | 36.27 | 36.47 | 36.17 | 229,900 |
Jul 20, 2023 | 37.05 | 38.20 | 36.77 | 37.06 | 36.76 | 492,500 |
Jul 19, 2023 | 37.43 | 37.46 | 36.35 | 37.10 | 36.80 | 300,100 |
Jul 18, 2023 | 36.94 | 37.44 | 36.28 | 37.26 | 36.96 | 275,700 |
Jul 17, 2023 | 36.14 | 37.51 | 36.14 | 36.97 | 36.67 | 348,600 |
Jul 14, 2023 | 35.36 | 36.63 | 35.36 | 36.11 | 35.82 | 472,100 |
Jul 13, 2023 | 33.98 | 35.42 | 33.95 | 35.25 | 34.96 | 282,100 |
Jul 12, 2023 | 34.39 | 34.61 | 33.61 | 33.93 | 33.66 | 223,000 |
Jul 11, 2023 | 34.14 | 34.39 | 33.60 | 34.04 | 33.76 | 379,900 |
Jul 10, 2023 | 33.54 | 34.31 | 33.49 | 33.98 | 33.71 | 376,300 |
Jul 7, 2023 | 33.78 | 34.43 | 33.56 | 33.58 | 33.31 | 365,300 |
Jul 6, 2023 | 34.09 | 34.09 | 33.31 | 33.86 | 33.59 | 246,800 |
Jul 5, 2023 | 34.00 | 35.02 | 33.27 | 34.50 | 34.22 | 599,800 |
Jul 3, 2023 | 34.55 | 34.80 | 33.92 | 34.27 | 33.99 | 338,500 |
Jun 30, 2023 | 35.86 | 36.45 | 34.49 | 34.65 | 34.37 | 529,900 |
Jun 29, 2023 | 34.91 | 36.48 | 34.89 | 35.70 | 35.41 | 274,600 |
Jun 28, 2023 | 35.10 | 35.67 | 34.70 | 34.86 | 34.58 | 309,200 |
Jun 27, 2023 | 35.57 | 35.60 | 34.75 | 35.23 | 34.94 | 332,900 |
Jun 26, 2023 | 35.45 | 36.33 | 34.86 | 35.31 | 35.02 | 302,000 |
Jun 23, 2023 | 36.00 | 36.38 | 35.35 | 35.45 | 35.16 | 598,700 |
Jun 22, 2023 | 36.23 | 36.85 | 36.00 | 36.20 | 35.91 | 330,000 |
Jun 21, 2023 | 37.00 | 37.37 | 36.27 | 36.30 | 36.01 | 291,200 |
Jun 20, 2023 | 36.22 | 37.01 | 35.47 | 37.00 | 36.70 | 589,100 |
Jun 16, 2023 | 38.50 | 38.50 | 36.17 | 36.27 | 35.98 | 402,800 |
Jun 15, 2023 | 38.37 | 38.68 | 37.71 | 38.13 | 37.82 | 210,900 |
Jun 14, 2023 | 39.82 | 39.82 | 37.80 | 38.59 | 38.28 | 387,200 |
Jun 13, 2023 | 40.51 | 41.25 | 39.74 | 40.01 | 39.69 | 391,200 |
Jun 12, 2023 | 39.23 | 40.36 | 38.21 | 40.23 | 39.90 | 665,100 |
Jun 9, 2023 | 38.21 | 38.56 | 37.90 | 37.97 | 37.66 | 279,900 |
Jun 8, 2023 | 38.02 | 38.45 | 37.53 | 38.11 | 37.80 | 252,400 |
Jun 7, 2023 | 38.41 | 38.83 | 37.79 | 38.11 | 37.80 | 308,300 |
Jun 6, 2023 | 37.55 | 38.46 | 37.38 | 37.97 | 37.66 | 300,900 |
Jun 5, 2023 | 36.46 | 37.43 | 36.28 | 37.42 | 37.12 | 273,100 |
Jun 2, 2023 | 37.22 | 37.42 | 36.17 | 36.46 | 36.16 | 361,600 |
Jun 1, 2023 | 37.12 | 37.80 | 36.25 | 36.92 | 36.62 | 413,700 |
May 31, 2023 | 37.55 | 37.88 | 36.53 | 37.19 | 36.89 | 882,500 |
May 30, 2023 | 38.15 | 39.54 | 37.69 | 37.75 | 37.44 | 379,300 |
May 26, 2023 | 36.22 | 37.88 | 36.12 | 37.78 | 37.47 | 291,800 |
May 25, 2023 | 37.35 | 37.80 | 36.25 | 36.27 | 35.98 | 324,700 |
May 24, 2023 | 37.28 | 37.36 | 36.34 | 36.88 | 36.58 | 544,000 |
May 23, 2023 | 38.38 | 38.70 | 37.02 | 37.44 | 37.14 | 674,700 |
May 22, 2023 | 35.41 | 39.10 | 35.35 | 38.69 | 38.38 | 734,000 |
May 19, 2023 | 0.06 Dividend | |||||
May 19, 2023 | 35.58 | 35.86 | 35.15 | 35.38 | 35.09 | 299,100 |
May 18, 2023 | 34.18 | 35.72 | 34.00 | 35.03 | 34.68 | 539,200 |
May 17, 2023 | 34.64 | 35.06 | 33.53 | 34.20 | 33.86 | 659,000 |
May 16, 2023 | 34.31 | 35.00 | 34.12 | 34.58 | 34.24 | 471,500 |
May 15, 2023 | 33.63 | 34.92 | 33.50 | 34.60 | 34.26 | 448,500 |
May 12, 2023 | 33.80 | 34.13 | 33.07 | 33.63 | 33.30 | 243,100 |
May 11, 2023 | 33.40 | 34.02 | 32.81 | 33.61 | 33.28 | 416,300 |
May 10, 2023 | 33.59 | 33.92 | 32.93 | 33.18 | 32.85 | 338,700 |
May 9, 2023 | 33.88 | 34.41 | 33.04 | 33.10 | 32.77 | 681,300 |
May 8, 2023 | 31.37 | 34.12 | 30.95 | 33.85 | 33.52 | 1,618,100 |
May 5, 2023 | 27.22 | 27.48 | 26.78 | 27.38 | 27.11 | 771,200 |
May 4, 2023 | 28.00 | 28.10 | 26.74 | 26.77 | 26.51 | 967,800 |
May 3, 2023 | 29.22 | 29.95 | 28.25 | 28.25 | 27.97 | 633,200 |
May 2, 2023 | 31.95 | 31.95 | 28.77 | 29.11 | 28.82 | 1,260,000 |
May 1, 2023 | 30.88 | 32.01 | 30.68 | 31.99 | 31.67 | 528,400 |
Apr 28, 2023 | 31.15 | 31.24 | 30.06 | 31.00 | 30.69 | 431,800 |
Apr 27, 2023 | 30.86 | 31.22 | 30.42 | 30.99 | 30.68 | 468,100 |
Apr 26, 2023 | 33.23 | 33.48 | 30.25 | 30.72 | 30.42 | 743,100 |
Apr 25, 2023 | 34.24 | 34.47 | 32.74 | 33.14 | 32.81 | 402,200 |
Related Tickers
MSA MSA Safety Incorporated
190.72
+0.36%
NL NL Industries, Inc.
7.99
+3.50%
ALLE Allegion plc
126.54
-0.34%
REZI Resideo Technologies, Inc.
19.81
+0.15%
CXW CoreCivic, Inc.
15.12
-0.07%
BCO The Brink's Company
89.13
-0.27%
BRC Brady Corporation
59.65
+1.05%
MG Mistras Group, Inc.
8.93
-3.35%
GEO The GEO Group, Inc.
15.07
+0.53%
DOKA.SW dormakaba Holding AG
473.50
-1.15%