NYSE - Delayed Quote • USD
Acuity Brands, Inc. (AYI)
At close: April 23 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 23, 2024 | 251.25 | 255.61 | 251.25 | 255.19 | 255.19 | 177,100 |
Apr 22, 2024 | 248.54 | 252.27 | 247.10 | 249.60 | 249.60 | 216,200 |
Apr 19, 2024 | 247.54 | 249.14 | 244.82 | 247.06 | 247.06 | 253,800 |
Apr 18, 2024 | 250.45 | 251.16 | 245.67 | 246.86 | 246.86 | 244,400 |
Apr 17, 2024 | 254.38 | 254.38 | 248.49 | 248.72 | 248.72 | 239,500 |
Apr 16, 2024 | 0.15 Dividend | |||||
Apr 16, 2024 | 251.35 | 252.74 | 249.82 | 252.00 | 252.00 | 272,300 |
Apr 15, 2024 | 260.57 | 261.11 | 251.44 | 252.47 | 252.32 | 241,800 |
Apr 12, 2024 | 263.15 | 263.66 | 257.23 | 257.58 | 257.43 | 232,600 |
Apr 11, 2024 | 267.36 | 267.36 | 262.82 | 265.00 | 264.84 | 226,700 |
Apr 10, 2024 | 262.63 | 268.02 | 262.63 | 266.01 | 265.85 | 215,200 |
Apr 9, 2024 | 268.10 | 268.55 | 263.85 | 266.25 | 266.09 | 177,100 |
Apr 8, 2024 | 272.42 | 272.61 | 267.16 | 267.83 | 267.67 | 227,500 |
Apr 5, 2024 | 266.11 | 272.41 | 266.11 | 271.89 | 271.73 | 309,300 |
Apr 4, 2024 | 270.88 | 272.43 | 262.05 | 264.50 | 264.34 | 374,600 |
Apr 3, 2024 | 263.33 | 272.74 | 258.88 | 264.69 | 264.53 | 584,800 |
Apr 2, 2024 | 262.57 | 262.57 | 258.53 | 261.83 | 261.67 | 467,800 |
Apr 1, 2024 | 269.00 | 269.00 | 263.91 | 265.14 | 264.98 | 335,400 |
Mar 28, 2024 | 267.30 | 269.72 | 267.20 | 268.73 | 268.57 | 315,300 |
Mar 27, 2024 | 270.31 | 270.95 | 266.84 | 267.59 | 267.43 | 210,600 |
Mar 26, 2024 | 266.19 | 268.38 | 266.19 | 267.84 | 267.68 | 320,200 |
Mar 25, 2024 | 267.49 | 268.46 | 265.25 | 266.21 | 266.05 | 225,100 |
Mar 22, 2024 | 268.54 | 269.22 | 266.70 | 267.93 | 267.77 | 174,100 |
Mar 21, 2024 | 267.76 | 270.20 | 266.62 | 269.25 | 269.09 | 257,000 |
Mar 20, 2024 | 264.42 | 266.05 | 261.68 | 266.03 | 265.87 | 230,400 |
Mar 19, 2024 | 261.71 | 264.54 | 260.00 | 263.19 | 263.03 | 171,500 |
Mar 18, 2024 | 258.00 | 265.21 | 258.00 | 262.64 | 262.48 | 274,300 |
Mar 15, 2024 | 255.74 | 258.80 | 254.48 | 258.54 | 258.39 | 413,500 |
Mar 14, 2024 | 259.02 | 261.26 | 255.27 | 256.70 | 256.55 | 146,300 |
Mar 13, 2024 | 258.03 | 261.08 | 256.68 | 257.46 | 257.31 | 163,300 |
Mar 12, 2024 | 255.30 | 258.55 | 253.35 | 258.51 | 258.36 | 182,400 |
Mar 11, 2024 | 252.88 | 255.35 | 252.73 | 254.63 | 254.48 | 206,100 |
Mar 8, 2024 | 256.94 | 257.26 | 253.12 | 253.92 | 253.77 | 173,200 |
Mar 7, 2024 | 263.70 | 264.30 | 255.12 | 256.93 | 256.78 | 314,700 |
Mar 6, 2024 | 258.61 | 260.96 | 257.25 | 260.30 | 260.15 | 148,900 |
Mar 5, 2024 | 255.65 | 258.01 | 254.32 | 256.53 | 256.38 | 198,800 |
Mar 4, 2024 | 253.01 | 257.80 | 252.89 | 257.32 | 257.17 | 208,600 |
Mar 1, 2024 | 249.75 | 252.91 | 249.30 | 251.61 | 251.46 | 142,500 |
Feb 29, 2024 | 251.41 | 252.00 | 248.89 | 251.24 | 251.09 | 355,100 |
Feb 28, 2024 | 250.20 | 251.96 | 248.88 | 250.06 | 249.91 | 262,200 |
Feb 27, 2024 | 245.85 | 250.94 | 245.27 | 250.16 | 250.01 | 243,500 |
Feb 26, 2024 | 243.96 | 245.84 | 242.76 | 244.38 | 244.23 | 145,100 |
Feb 23, 2024 | 242.81 | 244.89 | 242.76 | 244.80 | 244.65 | 81,800 |
Feb 22, 2024 | 239.87 | 242.60 | 239.51 | 242.32 | 242.18 | 118,400 |
Feb 21, 2024 | 239.22 | 239.57 | 237.61 | 238.18 | 238.04 | 184,700 |
Feb 20, 2024 | 238.36 | 239.98 | 236.52 | 239.78 | 239.64 | 147,800 |
Feb 16, 2024 | 240.22 | 243.10 | 240.13 | 240.17 | 240.03 | 105,500 |
Feb 15, 2024 | 243.03 | 243.03 | 237.82 | 241.99 | 241.85 | 157,200 |
Feb 14, 2024 | 237.39 | 242.71 | 236.99 | 242.60 | 242.46 | 193,500 |
Feb 13, 2024 | 237.15 | 238.40 | 233.50 | 235.16 | 235.02 | 189,100 |
Feb 12, 2024 | 240.32 | 241.87 | 239.00 | 241.49 | 241.35 | 139,900 |
Feb 9, 2024 | 240.98 | 242.27 | 239.11 | 240.30 | 240.16 | 283,200 |
Feb 8, 2024 | 236.31 | 241.89 | 236.31 | 241.78 | 241.64 | 230,900 |
Feb 7, 2024 | 234.79 | 237.99 | 233.20 | 236.31 | 236.17 | 211,800 |
Feb 6, 2024 | 236.32 | 237.18 | 233.49 | 234.58 | 234.44 | 227,400 |
Feb 5, 2024 | 237.91 | 239.25 | 234.67 | 236.90 | 236.76 | 167,800 |
Feb 2, 2024 | 0.15 Dividend | |||||
Feb 2, 2024 | 237.93 | 240.67 | 237.38 | 239.25 | 239.11 | 160,400 |
Feb 1, 2024 | 240.02 | 240.55 | 236.06 | 240.14 | 239.85 | 207,000 |
Jan 31, 2024 | 242.10 | 243.40 | 237.52 | 238.16 | 237.87 | 239,100 |
Jan 30, 2024 | 240.03 | 244.16 | 239.19 | 242.98 | 242.68 | 160,000 |
Jan 29, 2024 | 238.28 | 242.20 | 238.28 | 241.00 | 240.71 | 308,700 |
Jan 26, 2024 | 240.95 | 242.10 | 238.10 | 239.10 | 238.81 | 360,000 |
Jan 25, 2024 | 231.43 | 237.11 | 231.32 | 236.79 | 236.50 | 297,400 |
Jan 24, 2024 | 232.95 | 233.86 | 228.60 | 228.96 | 228.68 | 245,100 |
Jan 23, 2024 | 232.19 | 233.20 | 229.25 | 231.06 | 230.78 | 350,400 |
Jan 22, 2024 | 232.00 | 233.27 | 229.54 | 232.27 | 231.99 | 241,700 |
Jan 19, 2024 | 226.05 | 231.16 | 225.02 | 230.51 | 230.23 | 248,700 |
Jan 18, 2024 | 225.36 | 226.56 | 223.49 | 226.39 | 226.11 | 137,700 |
Jan 17, 2024 | 223.07 | 224.98 | 222.24 | 224.20 | 223.93 | 163,800 |
Jan 16, 2024 | 223.20 | 224.52 | 221.95 | 224.24 | 223.97 | 221,600 |
Jan 12, 2024 | 225.64 | 225.67 | 221.93 | 224.57 | 224.30 | 197,700 |
Jan 11, 2024 | 229.95 | 229.95 | 223.32 | 224.70 | 224.43 | 427,100 |
Jan 10, 2024 | 228.97 | 230.34 | 225.50 | 229.90 | 229.62 | 529,600 |
Jan 9, 2024 | 216.12 | 228.26 | 214.32 | 228.00 | 227.72 | 1,240,400 |
Jan 8, 2024 | 205.53 | 207.74 | 204.34 | 204.52 | 204.27 | 565,100 |
Jan 5, 2024 | 202.23 | 206.20 | 202.23 | 205.38 | 205.13 | 438,100 |
Jan 4, 2024 | 201.88 | 205.58 | 201.88 | 203.53 | 203.28 | 410,800 |
Jan 3, 2024 | 201.96 | 204.21 | 200.27 | 201.21 | 200.96 | 795,800 |
Jan 2, 2024 | 203.07 | 204.39 | 201.90 | 202.88 | 202.63 | 184,500 |
Dec 29, 2023 | 204.53 | 207.04 | 203.63 | 204.83 | 204.58 | 191,800 |
Dec 28, 2023 | 204.71 | 205.85 | 203.72 | 205.11 | 204.86 | 94,800 |
Dec 27, 2023 | 204.99 | 206.79 | 204.82 | 205.75 | 205.50 | 163,100 |
Dec 26, 2023 | 202.10 | 204.12 | 202.10 | 203.86 | 203.61 | 116,500 |
Dec 22, 2023 | 202.00 | 204.00 | 201.01 | 202.33 | 202.08 | 147,100 |
Dec 21, 2023 | 204.20 | 204.99 | 199.47 | 201.44 | 201.19 | 243,300 |
Dec 20, 2023 | 202.13 | 207.96 | 201.12 | 202.71 | 202.46 | 318,100 |
Dec 19, 2023 | 203.74 | 205.21 | 201.94 | 202.61 | 202.36 | 296,000 |
Dec 18, 2023 | 203.26 | 203.43 | 200.87 | 202.31 | 202.06 | 219,400 |
Dec 15, 2023 | 204.00 | 207.00 | 201.91 | 203.24 | 202.99 | 621,100 |
Dec 14, 2023 | 197.30 | 206.95 | 196.38 | 204.36 | 204.11 | 498,400 |
Dec 13, 2023 | 189.82 | 194.84 | 188.63 | 194.69 | 194.45 | 366,300 |
Dec 12, 2023 | 190.11 | 191.90 | 189.27 | 190.05 | 189.82 | 228,200 |
Dec 11, 2023 | 188.79 | 190.51 | 187.64 | 190.00 | 189.77 | 129,900 |
Dec 8, 2023 | 187.55 | 189.65 | 187.47 | 188.03 | 187.80 | 153,500 |
Dec 7, 2023 | 185.72 | 187.61 | 183.95 | 187.21 | 186.98 | 189,300 |
Dec 6, 2023 | 183.76 | 187.19 | 183.76 | 185.59 | 185.36 | 265,000 |
Dec 5, 2023 | 182.81 | 184.23 | 181.18 | 181.92 | 181.70 | 189,600 |
Dec 4, 2023 | 181.31 | 185.69 | 181.31 | 184.28 | 184.06 | 245,400 |
Dec 1, 2023 | 178.55 | 184.22 | 178.42 | 182.86 | 182.64 | 266,800 |
Nov 30, 2023 | 178.20 | 179.57 | 176.93 | 179.26 | 179.04 | 197,600 |
Nov 29, 2023 | 179.24 | 180.63 | 177.38 | 177.45 | 177.23 | 194,500 |
Nov 28, 2023 | 180.87 | 180.92 | 177.03 | 177.35 | 177.13 | 238,300 |
Nov 27, 2023 | 179.87 | 183.20 | 179.69 | 182.47 | 182.25 | 227,900 |
Nov 24, 2023 | 179.81 | 181.72 | 179.81 | 180.47 | 180.25 | 70,900 |
Nov 22, 2023 | 181.50 | 182.50 | 179.16 | 180.32 | 180.10 | 139,800 |
Nov 21, 2023 | 179.83 | 181.10 | 178.75 | 181.01 | 180.79 | 188,800 |
Nov 20, 2023 | 181.51 | 182.81 | 179.88 | 180.96 | 180.74 | 162,700 |
Nov 17, 2023 | 182.59 | 182.73 | 180.64 | 181.61 | 181.39 | 174,500 |
Nov 16, 2023 | 182.00 | 183.24 | 180.60 | 181.71 | 181.49 | 173,600 |
Nov 15, 2023 | 182.90 | 185.37 | 181.14 | 181.75 | 181.53 | 370,800 |
Nov 14, 2023 | 178.99 | 183.57 | 178.08 | 182.80 | 182.58 | 371,000 |
Nov 13, 2023 | 174.96 | 177.86 | 174.67 | 175.84 | 175.63 | 399,800 |
Nov 10, 2023 | 170.53 | 175.67 | 169.19 | 175.54 | 175.33 | 381,800 |
Nov 9, 2023 | 170.85 | 171.79 | 168.32 | 169.28 | 169.07 | 246,000 |
Nov 8, 2023 | 169.63 | 171.36 | 169.25 | 169.65 | 169.44 | 207,800 |
Nov 7, 2023 | 167.51 | 169.88 | 167.28 | 169.31 | 169.10 | 159,400 |
Nov 6, 2023 | 169.80 | 170.58 | 167.88 | 168.96 | 168.75 | 195,700 |
Nov 3, 2023 | 168.49 | 172.74 | 168.49 | 170.55 | 170.34 | 286,800 |
Nov 2, 2023 | 164.15 | 167.95 | 163.12 | 166.92 | 166.72 | 317,400 |
Nov 1, 2023 | 162.06 | 162.65 | 160.80 | 162.31 | 162.11 | 276,200 |
Oct 31, 2023 | 159.10 | 162.61 | 158.80 | 161.97 | 161.77 | 386,500 |
Oct 30, 2023 | 159.40 | 160.28 | 157.34 | 159.24 | 159.05 | 329,000 |
Oct 27, 2023 | 158.94 | 158.94 | 156.84 | 158.31 | 158.12 | 348,800 |
Oct 26, 2023 | 159.62 | 161.42 | 158.82 | 159.11 | 158.92 | 481,600 |
Oct 25, 2023 | 161.98 | 162.79 | 159.59 | 159.62 | 159.43 | 320,500 |
Oct 24, 2023 | 166.10 | 166.15 | 161.57 | 162.30 | 162.10 | 314,600 |
Oct 23, 2023 | 166.65 | 167.09 | 164.25 | 164.89 | 164.69 | 290,100 |
Oct 20, 2023 | 164.73 | 168.37 | 163.43 | 166.96 | 166.76 | 447,600 |
Oct 19, 2023 | 168.42 | 169.20 | 164.57 | 165.06 | 164.86 | 404,700 |
Oct 18, 2023 | 176.44 | 176.64 | 169.14 | 169.15 | 168.94 | 613,200 |
Oct 17, 2023 | 0.13 Dividend | |||||
Oct 17, 2023 | 178.15 | 180.98 | 177.96 | 180.27 | 180.05 | 280,000 |
Oct 16, 2023 | 180.60 | 183.09 | 179.31 | 179.52 | 179.17 | 272,700 |
Oct 13, 2023 | 179.76 | 180.18 | 177.21 | 178.58 | 178.23 | 552,900 |
Oct 12, 2023 | 182.86 | 184.32 | 178.14 | 179.62 | 179.27 | 369,900 |
Oct 11, 2023 | 179.63 | 181.99 | 178.78 | 181.94 | 181.59 | 358,900 |
Oct 10, 2023 | 181.28 | 183.01 | 178.65 | 178.78 | 178.43 | 452,300 |
Oct 9, 2023 | 180.82 | 181.55 | 177.50 | 180.75 | 180.40 | 297,800 |
Oct 6, 2023 | 177.73 | 182.71 | 177.73 | 181.66 | 181.31 | 345,100 |
Oct 5, 2023 | 179.27 | 181.75 | 177.46 | 179.00 | 178.65 | 581,300 |
Oct 4, 2023 | 177.80 | 180.56 | 171.26 | 179.00 | 178.65 | 1,334,700 |
Oct 3, 2023 | 166.78 | 169.57 | 165.85 | 167.38 | 167.06 | 763,300 |
Oct 2, 2023 | 169.61 | 171.36 | 166.83 | 167.17 | 166.85 | 440,000 |
Sep 29, 2023 | 170.70 | 174.52 | 169.99 | 170.31 | 169.98 | 317,500 |
Sep 28, 2023 | 169.23 | 172.94 | 168.87 | 170.12 | 169.79 | 504,000 |
Sep 27, 2023 | 166.50 | 168.54 | 166.07 | 166.84 | 166.52 | 365,600 |
Sep 26, 2023 | 164.72 | 167.63 | 163.04 | 164.61 | 164.29 | 342,900 |
Sep 25, 2023 | 163.99 | 166.56 | 163.99 | 165.32 | 165.00 | 151,000 |
Sep 22, 2023 | 163.97 | 167.14 | 163.97 | 164.67 | 164.35 | 275,000 |
Sep 21, 2023 | 162.43 | 166.06 | 161.23 | 163.85 | 163.53 | 301,800 |
Sep 20, 2023 | 166.65 | 169.19 | 164.50 | 164.70 | 164.38 | 192,800 |
Sep 19, 2023 | 165.41 | 166.29 | 163.82 | 166.01 | 165.69 | 259,000 |
Sep 18, 2023 | 159.61 | 166.77 | 159.13 | 165.83 | 165.51 | 370,400 |
Sep 15, 2023 | 159.94 | 160.87 | 158.54 | 159.59 | 159.28 | 707,600 |
Sep 14, 2023 | 160.50 | 160.87 | 158.87 | 160.36 | 160.05 | 200,700 |
Sep 13, 2023 | 158.60 | 159.55 | 156.79 | 159.00 | 158.69 | 223,300 |
Sep 12, 2023 | 157.77 | 159.97 | 157.68 | 158.46 | 158.15 | 226,600 |
Sep 11, 2023 | 160.23 | 160.44 | 157.75 | 158.08 | 157.77 | 222,000 |
Sep 8, 2023 | 158.61 | 159.98 | 156.50 | 159.28 | 158.97 | 243,400 |
Sep 7, 2023 | 161.60 | 161.60 | 157.20 | 158.68 | 158.37 | 513,000 |
Sep 6, 2023 | 161.23 | 163.47 | 160.10 | 161.80 | 161.49 | 305,600 |
Sep 5, 2023 | 162.49 | 162.53 | 157.16 | 161.63 | 161.32 | 327,800 |
Sep 1, 2023 | 162.89 | 165.17 | 162.24 | 164.56 | 164.24 | 222,700 |
Aug 31, 2023 | 161.27 | 162.90 | 160.20 | 161.28 | 160.97 | 257,300 |
Aug 30, 2023 | 161.89 | 162.97 | 159.88 | 160.67 | 160.36 | 173,500 |
Aug 29, 2023 | 159.31 | 161.83 | 158.37 | 161.69 | 161.38 | 161,600 |
Aug 28, 2023 | 159.23 | 161.86 | 159.16 | 159.83 | 159.52 | 207,600 |
Aug 25, 2023 | 159.73 | 160.92 | 157.27 | 158.14 | 157.83 | 235,200 |
Aug 24, 2023 | 161.93 | 162.79 | 158.53 | 159.13 | 158.82 | 232,600 |
Aug 23, 2023 | 160.07 | 162.20 | 160.07 | 161.63 | 161.32 | 186,100 |
Aug 22, 2023 | 161.19 | 161.19 | 159.26 | 160.14 | 159.83 | 151,100 |
Aug 21, 2023 | 158.03 | 160.82 | 158.03 | 160.08 | 159.77 | 216,800 |
Aug 18, 2023 | 158.44 | 159.55 | 157.07 | 158.06 | 157.75 | 207,500 |
Aug 17, 2023 | 159.30 | 160.05 | 158.23 | 158.53 | 158.22 | 317,300 |
Aug 16, 2023 | 160.81 | 163.33 | 157.40 | 158.51 | 158.20 | 313,000 |
Aug 15, 2023 | 163.35 | 164.27 | 160.04 | 160.11 | 159.80 | 259,800 |
Aug 14, 2023 | 164.16 | 165.50 | 163.67 | 164.67 | 164.35 | 226,500 |
Aug 11, 2023 | 165.57 | 166.00 | 164.27 | 164.58 | 164.26 | 216,000 |
Aug 10, 2023 | 164.50 | 167.70 | 164.41 | 166.10 | 165.78 | 460,200 |
Aug 9, 2023 | 164.56 | 165.71 | 163.14 | 163.88 | 163.56 | 189,100 |
Aug 8, 2023 | 165.00 | 166.42 | 163.02 | 165.13 | 164.81 | 208,100 |
Aug 7, 2023 | 165.36 | 167.39 | 165.10 | 167.15 | 166.83 | 178,400 |
Aug 4, 2023 | 166.34 | 167.06 | 164.42 | 164.91 | 164.59 | 229,500 |
Aug 3, 2023 | 165.69 | 167.30 | 164.53 | 166.20 | 165.88 | 266,000 |
Aug 2, 2023 | 165.85 | 168.89 | 165.38 | 167.03 | 166.71 | 249,200 |
Aug 1, 2023 | 163.81 | 167.58 | 163.81 | 166.14 | 165.82 | 207,200 |
Jul 31, 2023 | 167.16 | 168.48 | 164.44 | 165.24 | 164.92 | 312,800 |
Jul 28, 2023 | 165.93 | 167.95 | 164.68 | 166.10 | 165.78 | 347,700 |
Jul 27, 2023 | 162.61 | 165.24 | 161.10 | 164.14 | 163.82 | 504,100 |
Jul 26, 2023 | 158.33 | 162.89 | 157.09 | 162.25 | 161.93 | 357,100 |
Jul 25, 2023 | 161.15 | 163.51 | 161.04 | 161.27 | 160.96 | 285,300 |
Jul 24, 2023 | 163.99 | 165.67 | 161.99 | 162.53 | 162.21 | 318,600 |
Jul 21, 2023 | 166.99 | 167.00 | 163.01 | 164.05 | 163.73 | 454,400 |
Jul 20, 2023 | 167.93 | 167.99 | 165.25 | 166.69 | 166.37 | 234,500 |
Jul 19, 2023 | 169.36 | 170.07 | 167.00 | 167.65 | 167.32 | 295,000 |
Jul 18, 2023 | 165.73 | 168.61 | 164.55 | 168.50 | 168.17 | 260,200 |
Jul 17, 2023 | 0.13 Dividend | |||||
Jul 17, 2023 | 165.56 | 166.91 | 164.68 | 165.91 | 165.59 | 352,300 |
Jul 14, 2023 | 168.00 | 168.00 | 164.62 | 165.56 | 165.11 | 285,000 |
Jul 13, 2023 | 167.44 | 169.02 | 165.72 | 168.38 | 167.92 | 243,700 |
Jul 12, 2023 | 168.87 | 169.05 | 166.75 | 167.16 | 166.70 | 287,900 |
Jul 11, 2023 | 166.29 | 167.30 | 165.48 | 166.21 | 165.76 | 301,700 |
Jul 10, 2023 | 160.94 | 165.46 | 160.94 | 165.16 | 164.71 | 356,500 |
Jul 7, 2023 | 158.15 | 162.37 | 157.15 | 161.56 | 161.12 | 530,700 |
Jul 6, 2023 | 157.57 | 158.25 | 155.34 | 156.91 | 156.48 | 321,900 |
Jul 5, 2023 | 161.41 | 162.42 | 158.56 | 159.26 | 158.83 | 452,500 |
Jul 3, 2023 | 162.24 | 166.20 | 162.24 | 163.22 | 162.78 | 182,100 |
Jun 30, 2023 | 163.69 | 165.52 | 160.76 | 163.08 | 162.64 | 543,600 |
Jun 29, 2023 | 158.99 | 166.26 | 154.72 | 162.46 | 162.02 | 1,098,800 |
Jun 28, 2023 | 161.67 | 162.05 | 159.86 | 160.66 | 160.22 | 499,200 |
Jun 27, 2023 | 160.41 | 162.22 | 159.69 | 161.56 | 161.12 | 519,300 |
Jun 26, 2023 | 161.29 | 163.61 | 158.71 | 160.41 | 159.97 | 337,200 |
Jun 23, 2023 | 155.78 | 161.10 | 154.78 | 160.28 | 159.84 | 584,700 |
Jun 22, 2023 | 158.50 | 159.26 | 155.76 | 157.75 | 157.32 | 785,300 |
Jun 21, 2023 | 163.62 | 165.58 | 163.21 | 163.64 | 163.19 | 328,200 |
Jun 20, 2023 | 164.48 | 165.56 | 162.43 | 164.80 | 164.35 | 408,900 |
Jun 16, 2023 | 170.86 | 170.92 | 165.43 | 166.38 | 165.93 | 790,400 |
Jun 15, 2023 | 165.70 | 170.76 | 165.05 | 170.33 | 169.87 | 388,700 |
Jun 14, 2023 | 166.62 | 170.55 | 165.36 | 167.22 | 166.76 | 562,100 |
Jun 13, 2023 | 162.03 | 166.40 | 162.03 | 165.59 | 165.14 | 311,600 |
Jun 12, 2023 | 159.65 | 163.56 | 159.20 | 161.72 | 161.28 | 236,800 |
Jun 9, 2023 | 161.33 | 161.87 | 158.24 | 159.85 | 159.41 | 382,100 |
Jun 8, 2023 | 164.31 | 164.31 | 160.74 | 161.26 | 160.82 | 314,600 |
Jun 7, 2023 | 161.41 | 165.67 | 160.79 | 165.19 | 164.74 | 304,600 |
Jun 6, 2023 | 156.98 | 161.38 | 156.51 | 160.65 | 160.21 | 299,900 |
Jun 5, 2023 | 157.92 | 158.50 | 153.62 | 156.92 | 156.49 | 277,700 |
Jun 2, 2023 | 153.81 | 160.63 | 153.69 | 160.04 | 159.60 | 451,500 |
Jun 1, 2023 | 150.32 | 154.52 | 149.30 | 153.10 | 152.68 | 264,100 |
May 31, 2023 | 153.69 | 153.69 | 149.77 | 150.69 | 150.28 | 375,700 |
May 30, 2023 | 155.57 | 156.41 | 151.41 | 153.62 | 153.20 | 264,800 |
May 26, 2023 | 154.27 | 156.32 | 154.21 | 155.58 | 155.16 | 335,900 |
May 25, 2023 | 153.49 | 155.66 | 152.32 | 154.49 | 154.07 | 325,700 |
May 24, 2023 | 158.10 | 158.10 | 152.88 | 153.66 | 153.24 | 361,400 |
May 23, 2023 | 157.61 | 162.70 | 156.68 | 158.37 | 157.94 | 244,200 |
May 22, 2023 | 158.71 | 161.09 | 157.99 | 158.92 | 158.49 | 215,700 |
May 19, 2023 | 160.68 | 162.33 | 157.36 | 159.17 | 158.74 | 370,700 |
May 18, 2023 | 158.42 | 161.31 | 157.70 | 160.84 | 160.40 | 243,000 |
May 17, 2023 | 155.89 | 159.64 | 155.60 | 159.09 | 158.66 | 218,400 |
May 16, 2023 | 157.02 | 157.71 | 155.16 | 155.20 | 154.78 | 345,100 |
May 15, 2023 | 157.96 | 159.04 | 156.98 | 158.91 | 158.48 | 122,100 |
May 12, 2023 | 158.01 | 159.46 | 155.75 | 157.33 | 156.90 | 184,900 |
May 11, 2023 | 156.17 | 157.15 | 152.60 | 156.81 | 156.38 | 150,500 |
May 10, 2023 | 158.82 | 159.87 | 155.33 | 157.06 | 156.63 | 219,900 |
May 9, 2023 | 157.07 | 159.01 | 156.46 | 157.31 | 156.88 | 173,800 |
May 8, 2023 | 159.12 | 160.04 | 157.57 | 158.27 | 157.84 | 169,100 |
May 5, 2023 | 157.61 | 158.98 | 156.56 | 157.98 | 157.55 | 141,400 |
May 4, 2023 | 160.07 | 160.07 | 153.77 | 154.95 | 154.53 | 313,300 |
May 3, 2023 | 159.25 | 162.60 | 159.25 | 160.57 | 160.13 | 317,100 |
May 2, 2023 | 157.72 | 160.16 | 157.14 | 159.00 | 158.57 | 348,900 |
May 1, 2023 | 157.54 | 159.80 | 156.71 | 158.91 | 158.48 | 203,900 |
Apr 28, 2023 | 155.17 | 158.24 | 155.17 | 157.38 | 156.95 | 250,400 |
Apr 27, 2023 | 153.75 | 156.11 | 152.80 | 154.94 | 154.52 | 471,700 |
Apr 26, 2023 | 154.25 | 156.89 | 153.12 | 153.29 | 152.87 | 294,700 |
Apr 25, 2023 | 157.63 | 158.37 | 154.30 | 154.43 | 154.01 | 264,100 |
Apr 24, 2023 | 157.83 | 158.93 | 156.97 | 158.33 | 157.90 | 231,600 |
Related Tickers
HUBB Hubbell Incorporated
398.00
+1.90%
HAYW Hayward Holdings, Inc.
13.70
+2.01%
AEIS Advanced Energy Industries, Inc.
93.10
+2.27%
NVT nVent Electric plc
72.52
+1.90%
ENS EnerSys
91.10
+1.11%
KE Kimball Electronics, Inc.
21.08
+0.91%
ATKR Atkore Inc.
179.98
+3.71%
ENR Energizer Holdings, Inc.
28.92
+1.15%
WIRE Encore Wire Corporation
283.60
+0.18%
HOLI Hollysys Automation Technologies Ltd.
24.40
-0.39%