NasdaqGS - Delayed Quote • USD
The ODP Corporation (ODP)
At close: April 22 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 22, 2024 | 50.42 | 50.67 | 49.79 | 49.89 | 49.89 | 386,800 |
Apr 19, 2024 | 49.18 | 50.34 | 49.18 | 50.28 | 50.28 | 238,400 |
Apr 18, 2024 | 50.00 | 50.36 | 49.37 | 49.38 | 49.38 | 360,800 |
Apr 17, 2024 | 50.94 | 50.94 | 49.74 | 50.00 | 50.00 | 329,100 |
Apr 16, 2024 | 50.00 | 50.51 | 49.60 | 50.48 | 50.48 | 306,300 |
Apr 15, 2024 | 50.78 | 51.08 | 50.16 | 50.31 | 50.31 | 315,900 |
Apr 12, 2024 | 50.66 | 50.88 | 50.08 | 50.43 | 50.43 | 350,800 |
Apr 11, 2024 | 51.29 | 51.59 | 50.35 | 50.95 | 50.95 | 268,100 |
Apr 10, 2024 | 50.18 | 51.13 | 49.83 | 51.08 | 51.08 | 346,600 |
Apr 9, 2024 | 50.96 | 51.44 | 50.57 | 51.30 | 51.30 | 247,700 |
Apr 8, 2024 | 51.13 | 51.20 | 50.61 | 50.72 | 50.72 | 371,700 |
Apr 5, 2024 | 50.90 | 51.59 | 50.66 | 50.76 | 50.76 | 235,400 |
Apr 4, 2024 | 52.01 | 52.22 | 50.83 | 50.88 | 50.88 | 250,900 |
Apr 3, 2024 | 52.01 | 52.16 | 51.27 | 51.48 | 51.48 | 390,200 |
Apr 2, 2024 | 51.81 | 52.07 | 51.51 | 52.07 | 52.07 | 310,100 |
Apr 1, 2024 | 52.94 | 53.38 | 52.41 | 52.47 | 52.47 | 260,100 |
Mar 28, 2024 | 52.62 | 53.56 | 52.51 | 53.05 | 53.05 | 325,800 |
Mar 27, 2024 | 52.25 | 52.47 | 51.95 | 52.41 | 52.41 | 241,400 |
Mar 26, 2024 | 51.98 | 52.30 | 51.46 | 51.70 | 51.70 | 223,600 |
Mar 25, 2024 | 52.70 | 53.16 | 51.42 | 51.51 | 51.51 | 318,200 |
Mar 22, 2024 | 52.01 | 52.84 | 51.53 | 52.37 | 52.37 | 198,600 |
Mar 21, 2024 | 51.41 | 52.18 | 51.25 | 51.97 | 51.97 | 491,800 |
Mar 20, 2024 | 50.10 | 51.46 | 50.03 | 51.09 | 51.09 | 479,300 |
Mar 19, 2024 | 50.18 | 50.85 | 50.13 | 50.32 | 50.32 | 453,500 |
Mar 18, 2024 | 51.31 | 51.32 | 50.03 | 50.13 | 50.13 | 600,100 |
Mar 15, 2024 | 50.15 | 51.69 | 49.84 | 51.18 | 51.18 | 1,771,900 |
Mar 14, 2024 | 51.29 | 51.55 | 49.94 | 50.38 | 50.38 | 570,600 |
Mar 13, 2024 | 51.17 | 52.41 | 51.17 | 51.49 | 51.49 | 530,300 |
Mar 12, 2024 | 51.36 | 51.86 | 50.83 | 51.46 | 51.46 | 282,800 |
Mar 11, 2024 | 51.15 | 51.75 | 50.95 | 51.17 | 51.17 | 366,800 |
Mar 8, 2024 | 52.02 | 52.26 | 51.25 | 51.47 | 51.47 | 299,200 |
Mar 7, 2024 | 52.34 | 52.43 | 51.42 | 51.54 | 51.54 | 265,100 |
Mar 6, 2024 | 53.44 | 53.44 | 51.19 | 51.76 | 51.76 | 339,900 |
Mar 5, 2024 | 53.10 | 53.85 | 52.60 | 52.64 | 52.64 | 487,800 |
Mar 4, 2024 | 54.46 | 55.50 | 53.12 | 53.67 | 53.67 | 535,400 |
Mar 1, 2024 | 56.25 | 56.25 | 53.92 | 54.41 | 54.41 | 511,500 |
Feb 29, 2024 | 55.30 | 58.13 | 55.17 | 56.48 | 56.48 | 856,000 |
Feb 28, 2024 | 55.12 | 57.28 | 53.80 | 54.96 | 54.96 | 763,200 |
Feb 27, 2024 | 52.95 | 54.20 | 52.63 | 52.98 | 52.98 | 303,700 |
Feb 26, 2024 | 52.02 | 53.27 | 52.01 | 52.95 | 52.95 | 260,100 |
Feb 23, 2024 | 51.09 | 52.85 | 51.09 | 52.04 | 52.04 | 142,500 |
Feb 22, 2024 | 52.43 | 52.75 | 51.74 | 52.04 | 52.04 | 283,700 |
Feb 21, 2024 | 52.36 | 53.00 | 52.14 | 52.30 | 52.30 | 209,700 |
Feb 20, 2024 | 53.11 | 53.63 | 52.24 | 52.32 | 52.32 | 265,600 |
Feb 16, 2024 | 53.88 | 54.22 | 53.36 | 53.98 | 53.98 | 152,000 |
Feb 15, 2024 | 53.86 | 54.80 | 53.75 | 54.18 | 54.18 | 191,300 |
Feb 14, 2024 | 53.00 | 53.74 | 52.74 | 53.37 | 53.37 | 233,800 |
Feb 13, 2024 | 53.16 | 53.39 | 51.60 | 52.30 | 52.30 | 260,600 |
Feb 12, 2024 | 53.82 | 54.86 | 53.82 | 54.47 | 54.47 | 209,400 |
Feb 9, 2024 | 52.50 | 54.11 | 52.06 | 53.79 | 53.79 | 206,900 |
Feb 8, 2024 | 52.52 | 53.47 | 52.32 | 52.50 | 52.50 | 230,800 |
Feb 7, 2024 | 51.68 | 52.55 | 51.44 | 52.25 | 52.25 | 133,300 |
Feb 6, 2024 | 51.44 | 52.23 | 51.04 | 51.64 | 51.64 | 159,400 |
Feb 5, 2024 | 50.84 | 52.07 | 50.17 | 51.64 | 51.64 | 256,300 |
Feb 2, 2024 | 51.53 | 51.97 | 51.15 | 51.49 | 51.49 | 154,600 |
Feb 1, 2024 | 51.42 | 52.28 | 51.20 | 52.05 | 52.05 | 156,400 |
Jan 31, 2024 | 52.38 | 52.95 | 50.91 | 51.14 | 51.14 | 253,600 |
Jan 30, 2024 | 52.51 | 53.20 | 52.04 | 52.30 | 52.30 | 213,600 |
Jan 29, 2024 | 52.97 | 53.53 | 52.42 | 53.15 | 53.15 | 161,100 |
Jan 26, 2024 | 53.15 | 53.54 | 52.42 | 53.01 | 53.01 | 122,500 |
Jan 25, 2024 | 52.04 | 52.78 | 51.80 | 52.78 | 52.78 | 158,400 |
Jan 24, 2024 | 52.01 | 52.01 | 50.70 | 51.25 | 51.25 | 132,400 |
Jan 23, 2024 | 53.47 | 53.71 | 51.14 | 51.34 | 51.34 | 200,500 |
Jan 22, 2024 | 51.70 | 52.81 | 51.46 | 52.69 | 52.69 | 199,900 |
Jan 19, 2024 | 51.04 | 51.84 | 50.23 | 51.31 | 51.31 | 179,600 |
Jan 18, 2024 | 50.37 | 50.80 | 49.86 | 50.76 | 50.76 | 137,500 |
Jan 17, 2024 | 49.55 | 50.64 | 49.55 | 50.12 | 50.12 | 155,900 |
Jan 16, 2024 | 51.03 | 51.50 | 50.23 | 50.40 | 50.40 | 227,600 |
Jan 12, 2024 | 52.50 | 52.81 | 51.21 | 51.56 | 51.56 | 166,000 |
Jan 11, 2024 | 51.08 | 52.13 | 50.72 | 51.63 | 51.63 | 232,900 |
Jan 10, 2024 | 51.21 | 51.48 | 50.84 | 51.39 | 51.39 | 183,100 |
Jan 9, 2024 | 51.40 | 52.27 | 51.12 | 51.59 | 51.59 | 172,700 |
Jan 8, 2024 | 52.28 | 52.44 | 51.46 | 52.23 | 52.23 | 257,500 |
Jan 5, 2024 | 52.65 | 53.25 | 51.93 | 51.99 | 51.99 | 252,900 |
Jan 4, 2024 | 54.25 | 54.37 | 52.99 | 53.12 | 53.12 | 190,600 |
Jan 3, 2024 | 55.40 | 55.58 | 53.87 | 54.00 | 54.00 | 228,100 |
Jan 2, 2024 | 55.79 | 56.80 | 55.06 | 55.66 | 55.66 | 298,300 |
Dec 29, 2023 | 57.27 | 57.29 | 55.89 | 56.30 | 56.30 | 220,800 |
Dec 28, 2023 | 58.33 | 58.33 | 56.69 | 57.14 | 57.14 | 203,300 |
Dec 27, 2023 | 58.42 | 58.98 | 58.15 | 58.55 | 58.55 | 203,500 |
Dec 26, 2023 | 57.08 | 58.33 | 56.86 | 58.30 | 58.30 | 221,200 |
Dec 22, 2023 | 55.95 | 57.00 | 55.68 | 56.67 | 56.67 | 217,600 |
Dec 21, 2023 | 54.20 | 56.39 | 52.52 | 56.14 | 56.14 | 301,800 |
Dec 20, 2023 | 54.59 | 55.31 | 53.64 | 53.75 | 53.75 | 331,800 |
Dec 19, 2023 | 53.39 | 54.10 | 52.76 | 54.06 | 54.06 | 296,600 |
Dec 18, 2023 | 52.40 | 54.04 | 52.12 | 53.29 | 53.29 | 425,700 |
Dec 15, 2023 | 50.16 | 51.29 | 49.19 | 51.21 | 51.21 | 1,054,500 |
Dec 14, 2023 | 48.64 | 50.54 | 47.50 | 49.74 | 49.74 | 636,300 |
Dec 13, 2023 | 47.62 | 48.25 | 46.58 | 48.03 | 48.03 | 345,900 |
Dec 12, 2023 | 47.45 | 47.85 | 47.00 | 47.67 | 47.67 | 205,500 |
Dec 11, 2023 | 47.19 | 47.86 | 46.31 | 47.35 | 47.35 | 256,600 |
Dec 8, 2023 | 46.39 | 47.17 | 46.11 | 46.94 | 46.94 | 191,300 |
Dec 7, 2023 | 45.98 | 46.64 | 44.98 | 46.57 | 46.57 | 369,800 |
Dec 6, 2023 | 46.40 | 47.29 | 45.80 | 45.80 | 45.80 | 252,400 |
Dec 5, 2023 | 45.91 | 46.60 | 45.68 | 46.21 | 46.21 | 392,500 |
Dec 4, 2023 | 45.69 | 46.55 | 45.39 | 46.05 | 46.05 | 367,400 |
Dec 1, 2023 | 45.66 | 46.57 | 45.66 | 45.99 | 45.99 | 269,800 |
Nov 30, 2023 | 44.63 | 45.61 | 43.92 | 45.55 | 45.55 | 329,200 |
Nov 29, 2023 | 45.32 | 46.11 | 44.47 | 44.50 | 44.50 | 219,600 |
Nov 28, 2023 | 45.90 | 46.20 | 44.87 | 44.91 | 44.91 | 256,500 |
Nov 27, 2023 | 47.85 | 48.00 | 45.95 | 46.09 | 46.09 | 282,900 |
Nov 24, 2023 | 48.64 | 48.78 | 47.93 | 48.01 | 48.01 | 95,600 |
Nov 22, 2023 | 48.77 | 49.00 | 48.43 | 48.61 | 48.61 | 140,000 |
Nov 21, 2023 | 48.93 | 48.93 | 48.20 | 48.35 | 48.35 | 245,100 |
Nov 20, 2023 | 47.98 | 49.15 | 47.71 | 49.13 | 49.13 | 237,200 |
Nov 17, 2023 | 47.81 | 48.98 | 47.81 | 48.08 | 48.08 | 269,600 |
Nov 16, 2023 | 47.96 | 48.29 | 47.21 | 47.24 | 47.24 | 191,100 |
Nov 15, 2023 | 48.09 | 48.85 | 48.00 | 48.42 | 48.42 | 333,300 |
Nov 14, 2023 | 47.91 | 49.01 | 47.91 | 48.00 | 48.00 | 370,300 |
Nov 13, 2023 | 44.69 | 46.94 | 44.65 | 46.81 | 46.81 | 365,300 |
Nov 10, 2023 | 44.23 | 44.76 | 43.78 | 44.75 | 44.75 | 313,700 |
Nov 9, 2023 | 45.29 | 45.34 | 43.66 | 44.11 | 44.11 | 303,700 |
Nov 8, 2023 | 48.40 | 48.63 | 44.77 | 44.84 | 44.84 | 354,200 |
Nov 7, 2023 | 47.56 | 48.73 | 47.24 | 47.45 | 47.45 | 269,200 |
Nov 6, 2023 | 48.16 | 48.41 | 47.74 | 47.95 | 47.95 | 341,300 |
Nov 3, 2023 | 47.51 | 48.94 | 47.34 | 48.45 | 48.45 | 398,300 |
Nov 2, 2023 | 46.37 | 47.15 | 45.13 | 46.88 | 46.88 | 236,600 |
Nov 1, 2023 | 45.03 | 45.92 | 44.47 | 45.87 | 45.87 | 255,500 |
Oct 31, 2023 | 44.59 | 45.15 | 44.03 | 44.92 | 44.92 | 252,800 |
Oct 30, 2023 | 44.41 | 45.21 | 44.35 | 44.69 | 44.69 | 288,700 |
Oct 27, 2023 | 43.48 | 44.00 | 42.99 | 43.99 | 43.99 | 208,800 |
Oct 26, 2023 | 43.36 | 44.19 | 43.02 | 43.74 | 43.74 | 180,700 |
Oct 25, 2023 | 42.93 | 43.53 | 42.93 | 43.20 | 43.20 | 173,800 |
Oct 24, 2023 | 44.36 | 44.95 | 43.09 | 43.13 | 43.13 | 244,800 |
Oct 23, 2023 | 43.81 | 44.73 | 43.55 | 44.24 | 44.24 | 251,000 |
Oct 20, 2023 | 44.32 | 44.43 | 43.70 | 43.79 | 43.79 | 283,500 |
Oct 19, 2023 | 44.50 | 44.84 | 43.87 | 44.29 | 44.29 | 224,100 |
Oct 18, 2023 | 44.93 | 45.19 | 44.47 | 44.59 | 44.59 | 205,600 |
Oct 17, 2023 | 44.35 | 45.81 | 44.35 | 45.27 | 45.27 | 317,900 |
Oct 16, 2023 | 43.94 | 44.93 | 43.94 | 44.48 | 44.48 | 214,800 |
Oct 13, 2023 | 44.13 | 44.22 | 43.37 | 43.45 | 43.45 | 237,200 |
Oct 12, 2023 | 45.77 | 45.77 | 43.80 | 43.99 | 43.99 | 243,400 |
Oct 11, 2023 | 45.47 | 46.55 | 45.27 | 45.75 | 45.75 | 285,600 |
Oct 10, 2023 | 46.16 | 46.66 | 44.86 | 45.45 | 45.45 | 284,200 |
Oct 9, 2023 | 46.07 | 46.99 | 45.97 | 46.02 | 46.02 | 266,100 |
Oct 6, 2023 | 45.68 | 46.83 | 45.31 | 46.50 | 46.50 | 158,700 |
Oct 5, 2023 | 46.74 | 46.85 | 45.60 | 45.83 | 45.83 | 281,900 |
Oct 4, 2023 | 46.47 | 46.94 | 46.04 | 46.84 | 46.84 | 262,300 |
Oct 3, 2023 | 46.69 | 47.33 | 46.01 | 46.35 | 46.35 | 276,700 |
Oct 2, 2023 | 46.19 | 47.14 | 46.13 | 47.14 | 47.14 | 346,200 |
Sep 29, 2023 | 46.47 | 46.86 | 46.09 | 46.15 | 46.15 | 196,200 |
Sep 28, 2023 | 45.14 | 46.54 | 45.13 | 46.38 | 46.38 | 303,400 |
Sep 27, 2023 | 45.71 | 46.33 | 45.11 | 45.16 | 45.16 | 231,800 |
Sep 26, 2023 | 45.90 | 46.35 | 45.46 | 45.55 | 45.55 | 220,900 |
Sep 25, 2023 | 45.39 | 46.45 | 45.33 | 46.18 | 46.18 | 228,400 |
Sep 22, 2023 | 45.26 | 45.90 | 44.96 | 45.48 | 45.48 | 227,400 |
Sep 21, 2023 | 45.86 | 46.33 | 45.22 | 45.22 | 45.22 | 316,200 |
Sep 20, 2023 | 47.12 | 47.40 | 46.02 | 46.09 | 46.09 | 301,300 |
Sep 19, 2023 | 47.00 | 47.31 | 46.68 | 46.81 | 46.81 | 266,100 |
Sep 18, 2023 | 47.32 | 47.57 | 46.67 | 46.89 | 46.89 | 388,300 |
Sep 15, 2023 | 48.47 | 48.47 | 46.95 | 47.13 | 47.13 | 1,456,900 |
Sep 14, 2023 | 47.48 | 48.56 | 47.48 | 48.47 | 48.47 | 288,100 |
Sep 13, 2023 | 47.64 | 47.86 | 46.72 | 46.98 | 46.98 | 247,200 |
Sep 12, 2023 | 47.78 | 47.97 | 47.17 | 47.32 | 47.32 | 336,000 |
Sep 11, 2023 | 48.33 | 48.87 | 47.70 | 47.78 | 47.78 | 283,800 |
Sep 8, 2023 | 47.50 | 48.09 | 47.37 | 47.95 | 47.95 | 296,600 |
Sep 7, 2023 | 47.44 | 47.88 | 47.27 | 47.50 | 47.50 | 285,000 |
Sep 6, 2023 | 48.63 | 48.63 | 47.21 | 47.54 | 47.54 | 263,900 |
Sep 5, 2023 | 49.61 | 49.61 | 48.31 | 48.62 | 48.62 | 377,600 |
Sep 1, 2023 | 49.50 | 49.95 | 49.50 | 49.65 | 49.65 | 231,600 |
Aug 31, 2023 | 49.17 | 49.96 | 49.17 | 49.32 | 49.32 | 270,900 |
Aug 30, 2023 | 49.37 | 49.50 | 48.89 | 49.43 | 49.43 | 220,300 |
Aug 29, 2023 | 49.03 | 49.32 | 48.72 | 49.25 | 49.25 | 313,000 |
Aug 28, 2023 | 48.58 | 49.67 | 48.58 | 49.23 | 49.23 | 290,000 |
Aug 25, 2023 | 48.63 | 49.31 | 47.76 | 48.22 | 48.22 | 209,600 |
Aug 24, 2023 | 48.84 | 49.51 | 48.22 | 48.26 | 48.26 | 338,700 |
Aug 23, 2023 | 49.42 | 49.45 | 48.70 | 48.96 | 48.96 | 452,400 |
Aug 22, 2023 | 48.82 | 48.84 | 48.03 | 48.78 | 48.78 | 375,700 |
Aug 21, 2023 | 48.95 | 49.60 | 48.66 | 48.90 | 48.90 | 320,300 |
Aug 18, 2023 | 47.01 | 48.97 | 47.01 | 48.85 | 48.85 | 308,300 |
Aug 17, 2023 | 47.63 | 48.02 | 47.22 | 47.56 | 47.56 | 323,400 |
Aug 16, 2023 | 47.64 | 48.16 | 47.18 | 47.26 | 47.26 | 340,500 |
Aug 15, 2023 | 47.77 | 48.30 | 47.12 | 48.03 | 48.03 | 258,600 |
Aug 14, 2023 | 48.22 | 48.44 | 47.67 | 48.31 | 48.31 | 322,400 |
Aug 11, 2023 | 50.70 | 51.11 | 47.15 | 48.10 | 48.10 | 530,500 |
Aug 10, 2023 | 50.44 | 51.15 | 49.74 | 51.00 | 51.00 | 575,700 |
Aug 9, 2023 | 47.42 | 50.38 | 47.42 | 49.88 | 49.88 | 608,100 |
Aug 8, 2023 | 48.11 | 48.22 | 47.04 | 48.22 | 48.22 | 310,900 |
Aug 7, 2023 | 47.71 | 48.86 | 47.71 | 48.72 | 48.72 | 284,200 |
Aug 4, 2023 | 48.79 | 48.79 | 47.60 | 47.64 | 47.64 | 268,800 |
Aug 3, 2023 | 48.80 | 49.21 | 48.55 | 48.63 | 48.63 | 238,800 |
Aug 2, 2023 | 49.65 | 49.94 | 48.92 | 48.93 | 48.93 | 202,900 |
Aug 1, 2023 | 49.57 | 50.01 | 49.31 | 49.96 | 49.96 | 190,900 |
Jul 31, 2023 | 49.76 | 50.10 | 49.65 | 49.88 | 49.88 | 201,300 |
Jul 28, 2023 | 49.91 | 50.13 | 49.66 | 49.72 | 49.72 | 146,500 |
Jul 27, 2023 | 49.53 | 50.12 | 49.51 | 49.75 | 49.75 | 244,100 |
Jul 26, 2023 | 49.33 | 49.99 | 49.11 | 49.52 | 49.52 | 231,900 |
Jul 25, 2023 | 48.84 | 49.28 | 48.46 | 48.89 | 48.89 | 252,300 |
Jul 24, 2023 | 48.14 | 48.98 | 48.14 | 48.81 | 48.81 | 262,500 |
Jul 21, 2023 | 49.12 | 49.12 | 48.08 | 48.11 | 48.11 | 317,900 |
Jul 20, 2023 | 48.51 | 49.07 | 48.26 | 48.76 | 48.76 | 377,400 |
Jul 19, 2023 | 48.56 | 48.56 | 48.00 | 48.30 | 48.30 | 352,100 |
Jul 18, 2023 | 47.73 | 48.74 | 47.73 | 48.51 | 48.51 | 304,000 |
Jul 17, 2023 | 47.22 | 48.18 | 47.01 | 47.77 | 47.77 | 278,500 |
Jul 14, 2023 | 47.92 | 47.93 | 46.67 | 47.32 | 47.32 | 299,900 |
Jul 13, 2023 | 47.95 | 48.09 | 47.58 | 47.97 | 47.97 | 276,400 |
Jul 12, 2023 | 48.67 | 48.89 | 47.84 | 47.92 | 47.92 | 235,400 |
Jul 11, 2023 | 48.15 | 48.55 | 47.83 | 48.13 | 48.13 | 290,000 |
Jul 10, 2023 | 48.03 | 49.08 | 47.69 | 47.78 | 47.78 | 311,800 |
Jul 7, 2023 | 47.58 | 48.76 | 47.58 | 48.19 | 48.19 | 228,700 |
Jul 6, 2023 | 47.88 | 48.29 | 47.28 | 47.43 | 47.43 | 386,000 |
Jul 5, 2023 | 47.81 | 48.49 | 47.27 | 48.19 | 48.19 | 374,900 |
Jul 3, 2023 | 46.83 | 47.99 | 46.55 | 47.95 | 47.95 | 277,900 |
Jun 30, 2023 | 46.80 | 47.04 | 46.29 | 46.82 | 46.82 | 272,100 |
Jun 29, 2023 | 46.39 | 47.43 | 46.39 | 46.49 | 46.49 | 358,000 |
Jun 28, 2023 | 46.48 | 46.74 | 45.76 | 46.26 | 46.26 | 291,700 |
Jun 27, 2023 | 45.25 | 46.52 | 45.10 | 46.51 | 46.51 | 321,600 |
Jun 26, 2023 | 45.55 | 46.20 | 44.88 | 45.22 | 45.22 | 448,000 |
Jun 23, 2023 | 41.10 | 45.45 | 40.79 | 45.43 | 45.43 | 1,668,100 |
Jun 22, 2023 | 41.08 | 41.17 | 40.44 | 40.80 | 40.80 | 325,600 |
Jun 21, 2023 | 41.90 | 42.18 | 40.88 | 40.89 | 40.89 | 560,500 |
Jun 20, 2023 | 41.80 | 42.18 | 41.19 | 41.73 | 41.73 | 538,000 |
Jun 16, 2023 | 42.96 | 42.96 | 41.12 | 41.75 | 41.75 | 3,304,100 |
Jun 15, 2023 | 42.42 | 42.70 | 41.90 | 42.53 | 42.53 | 535,200 |
Jun 14, 2023 | 44.24 | 44.26 | 42.05 | 42.41 | 42.41 | 572,700 |
Jun 13, 2023 | 44.00 | 44.27 | 43.73 | 43.92 | 43.92 | 512,700 |
Jun 12, 2023 | 43.92 | 44.04 | 43.13 | 43.77 | 43.77 | 354,900 |
Jun 9, 2023 | 43.23 | 43.94 | 43.01 | 43.80 | 43.80 | 320,900 |
Jun 8, 2023 | 44.23 | 44.23 | 43.05 | 43.12 | 43.12 | 357,700 |
Jun 7, 2023 | 43.51 | 44.54 | 43.37 | 44.27 | 44.27 | 551,500 |
Jun 6, 2023 | 42.24 | 43.51 | 42.24 | 43.37 | 43.37 | 452,500 |
Jun 5, 2023 | 42.44 | 42.75 | 41.24 | 42.43 | 42.43 | 377,700 |
Jun 2, 2023 | 41.10 | 43.18 | 40.67 | 42.90 | 42.90 | 458,400 |
Jun 1, 2023 | 40.06 | 40.71 | 39.36 | 40.41 | 40.41 | 419,500 |
May 31, 2023 | 40.98 | 41.63 | 39.97 | 40.06 | 40.06 | 657,800 |
May 30, 2023 | 41.47 | 41.47 | 40.97 | 41.11 | 41.11 | 330,600 |
May 26, 2023 | 40.85 | 41.53 | 40.85 | 41.28 | 41.28 | 307,600 |
May 25, 2023 | 41.00 | 41.30 | 40.85 | 41.01 | 41.01 | 345,100 |
May 24, 2023 | 41.13 | 41.50 | 40.81 | 41.00 | 41.00 | 310,300 |
May 23, 2023 | 41.07 | 41.70 | 41.00 | 41.01 | 41.01 | 315,300 |
May 22, 2023 | 41.72 | 41.89 | 40.87 | 41.16 | 41.16 | 352,400 |
May 19, 2023 | 41.54 | 41.89 | 40.55 | 41.62 | 41.62 | 372,200 |
May 18, 2023 | 41.15 | 41.69 | 40.73 | 41.52 | 41.52 | 304,100 |
May 17, 2023 | 40.71 | 41.32 | 40.62 | 41.21 | 41.21 | 407,500 |
May 16, 2023 | 41.78 | 41.94 | 40.48 | 40.48 | 40.48 | 249,600 |
May 15, 2023 | 41.96 | 42.31 | 41.59 | 42.29 | 42.29 | 310,200 |
May 12, 2023 | 41.67 | 42.00 | 41.39 | 41.61 | 41.61 | 448,800 |
May 11, 2023 | 42.54 | 43.24 | 41.55 | 41.86 | 41.86 | 345,400 |
May 10, 2023 | 44.95 | 45.40 | 42.07 | 42.60 | 42.60 | 766,500 |
May 9, 2023 | 41.79 | 42.47 | 41.34 | 41.96 | 41.96 | 302,000 |
May 8, 2023 | 42.57 | 42.87 | 41.83 | 42.04 | 42.04 | 373,700 |
May 5, 2023 | 42.10 | 43.33 | 41.83 | 42.50 | 42.50 | 344,500 |
May 4, 2023 | 42.17 | 42.19 | 41.43 | 41.52 | 41.52 | 304,300 |
May 3, 2023 | 42.99 | 43.56 | 42.23 | 42.27 | 42.27 | 420,200 |
May 2, 2023 | 43.34 | 43.50 | 42.40 | 43.07 | 43.07 | 212,100 |
May 1, 2023 | 43.22 | 43.84 | 43.17 | 43.67 | 43.67 | 232,400 |
Apr 28, 2023 | 43.23 | 43.84 | 43.06 | 43.21 | 43.21 | 218,000 |
Apr 27, 2023 | 43.27 | 43.83 | 42.54 | 43.40 | 43.40 | 216,100 |
Apr 26, 2023 | 43.12 | 43.50 | 42.64 | 42.76 | 42.76 | 213,300 |
Apr 25, 2023 | 44.57 | 45.09 | 43.15 | 43.18 | 43.18 | 196,300 |
Apr 24, 2023 | 44.33 | 45.12 | 44.08 | 45.10 | 45.10 | 158,000 |
Related Tickers
SBH Sally Beauty Holdings, Inc.
10.73
+1.23%
ONEW OneWater Marine Inc.
24.00
+0.71%
BBW Build-A-Bear Workshop, Inc.
28.80
+2.16%
HZO MarineMax, Inc.
27.67
-1.28%
MOON.L Moonpig Group PLC
175.00
+1.51%
WINA Winmark Corporation
378.15
-1.44%
CASY Casey's General Stores, Inc.
313.48
+0.99%
MUSA Murphy USA Inc.
418.07
+0.20%
ARKO Arko Corp.
4.5800
+0.66%
NAAS NaaS Technology Inc.
1.0200
+4.08%