NYSE - Delayed Quote • USD
AZZ Inc. (AZZ)
At close: 4:00 PM EDT
After hours: 6:10 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 25, 2024 | 77.17 | 77.42 | 72.65 | 73.24 | 73.24 | 682,929 |
Apr 24, 2024 | 83.19 | 84.52 | 81.47 | 82.43 | 82.43 | 170,500 |
Apr 23, 2024 | 77.23 | 83.23 | 77.16 | 82.93 | 82.93 | 310,500 |
Apr 22, 2024 | 78.70 | 79.49 | 75.71 | 76.50 | 76.50 | 370,400 |
Apr 19, 2024 | 75.30 | 76.67 | 74.32 | 74.80 | 74.80 | 252,000 |
Apr 18, 2024 | 76.21 | 76.63 | 74.68 | 75.48 | 75.48 | 140,500 |
Apr 17, 2024 | 77.10 | 77.56 | 75.25 | 75.61 | 75.61 | 96,200 |
Apr 16, 2024 | 0.17 Dividend | |||||
Apr 16, 2024 | 76.59 | 78.10 | 75.45 | 76.32 | 76.32 | 119,500 |
Apr 15, 2024 | 78.89 | 79.54 | 76.32 | 77.10 | 76.93 | 127,600 |
Apr 12, 2024 | 77.63 | 78.90 | 76.85 | 77.98 | 77.81 | 196,000 |
Apr 11, 2024 | 78.34 | 79.01 | 77.53 | 78.26 | 78.09 | 103,200 |
Apr 10, 2024 | 77.99 | 79.07 | 77.27 | 78.12 | 77.95 | 146,900 |
Apr 9, 2024 | 81.85 | 81.85 | 79.17 | 79.87 | 79.69 | 132,800 |
Apr 8, 2024 | 79.98 | 82.04 | 79.20 | 81.93 | 81.75 | 305,400 |
Apr 5, 2024 | 77.56 | 79.32 | 77.12 | 78.62 | 78.45 | 138,800 |
Apr 4, 2024 | 77.51 | 79.17 | 76.78 | 77.59 | 77.42 | 189,800 |
Apr 3, 2024 | 76.20 | 78.04 | 76.20 | 76.55 | 76.38 | 136,700 |
Apr 2, 2024 | 76.12 | 76.64 | 75.15 | 76.50 | 76.33 | 177,900 |
Apr 1, 2024 | 77.29 | 77.29 | 75.49 | 76.87 | 76.70 | 97,800 |
Mar 28, 2024 | 77.60 | 78.22 | 77.04 | 77.31 | 77.14 | 139,700 |
Mar 27, 2024 | 76.63 | 77.58 | 76.20 | 77.23 | 77.06 | 93,600 |
Mar 26, 2024 | 76.00 | 77.01 | 75.91 | 76.56 | 76.39 | 79,200 |
Mar 25, 2024 | 78.50 | 78.66 | 75.73 | 75.82 | 75.65 | 114,700 |
Mar 22, 2024 | 80.63 | 80.93 | 77.09 | 78.02 | 77.85 | 279,100 |
Mar 21, 2024 | 79.61 | 82.10 | 79.02 | 82.06 | 81.88 | 276,700 |
Mar 20, 2024 | 77.10 | 79.25 | 76.80 | 79.18 | 79.01 | 259,800 |
Mar 19, 2024 | 72.81 | 76.85 | 72.81 | 76.80 | 76.63 | 147,500 |
Mar 18, 2024 | 72.59 | 73.16 | 72.14 | 72.47 | 72.31 | 131,100 |
Mar 15, 2024 | 70.98 | 72.84 | 70.62 | 72.71 | 72.55 | 254,100 |
Mar 14, 2024 | 72.12 | 72.28 | 71.06 | 71.92 | 71.76 | 102,500 |
Mar 13, 2024 | 71.82 | 73.08 | 71.66 | 72.55 | 72.39 | 93,200 |
Mar 12, 2024 | 70.70 | 71.93 | 70.08 | 71.82 | 71.66 | 100,300 |
Mar 11, 2024 | 71.00 | 71.48 | 69.79 | 70.96 | 70.80 | 93,900 |
Mar 8, 2024 | 71.71 | 72.22 | 71.05 | 71.49 | 71.33 | 92,900 |
Mar 7, 2024 | 71.85 | 72.27 | 71.25 | 71.26 | 71.10 | 104,300 |
Mar 6, 2024 | 71.26 | 71.64 | 70.69 | 71.09 | 70.93 | 85,700 |
Mar 5, 2024 | 71.70 | 72.38 | 69.75 | 70.50 | 70.34 | 143,600 |
Mar 4, 2024 | 71.96 | 73.42 | 71.90 | 72.10 | 71.94 | 93,800 |
Mar 1, 2024 | 72.60 | 73.22 | 71.69 | 72.09 | 71.93 | 155,000 |
Feb 29, 2024 | 73.77 | 74.09 | 72.65 | 72.80 | 72.64 | 177,100 |
Feb 28, 2024 | 73.03 | 74.07 | 73.03 | 73.14 | 72.98 | 102,300 |
Feb 27, 2024 | 74.48 | 74.70 | 73.51 | 73.56 | 73.40 | 85,800 |
Feb 26, 2024 | 72.64 | 74.17 | 72.13 | 74.05 | 73.89 | 165,500 |
Feb 23, 2024 | 72.21 | 73.56 | 71.65 | 72.92 | 72.76 | 161,400 |
Feb 22, 2024 | 71.26 | 72.95 | 71.12 | 72.25 | 72.09 | 203,300 |
Feb 21, 2024 | 72.01 | 72.45 | 70.31 | 71.13 | 70.97 | 158,000 |
Feb 20, 2024 | 71.42 | 72.23 | 71.01 | 72.22 | 72.06 | 181,400 |
Feb 16, 2024 | 71.79 | 73.18 | 71.21 | 72.36 | 72.20 | 178,500 |
Feb 15, 2024 | 70.29 | 72.70 | 70.06 | 72.41 | 72.25 | 200,200 |
Feb 14, 2024 | 69.25 | 70.29 | 68.76 | 70.00 | 69.85 | 145,300 |
Feb 13, 2024 | 68.41 | 69.72 | 67.32 | 68.31 | 68.16 | 203,600 |
Feb 12, 2024 | 69.43 | 70.56 | 69.43 | 70.36 | 70.20 | 184,400 |
Feb 9, 2024 | 67.57 | 69.66 | 67.35 | 69.54 | 69.39 | 230,800 |
Feb 8, 2024 | 65.86 | 67.33 | 65.78 | 67.20 | 67.05 | 97,300 |
Feb 7, 2024 | 64.75 | 66.15 | 63.85 | 65.89 | 65.74 | 161,700 |
Feb 6, 2024 | 64.31 | 65.10 | 63.53 | 64.42 | 64.28 | 98,600 |
Feb 5, 2024 | 64.03 | 64.97 | 63.52 | 64.45 | 64.31 | 160,900 |
Feb 2, 2024 | 63.82 | 64.95 | 63.29 | 64.90 | 64.76 | 233,300 |
Feb 1, 2024 | 62.73 | 64.58 | 62.55 | 64.50 | 64.36 | 120,700 |
Jan 31, 2024 | 63.59 | 64.53 | 62.43 | 62.45 | 62.31 | 194,600 |
Jan 30, 2024 | 62.50 | 63.54 | 62.08 | 63.50 | 63.36 | 95,500 |
Jan 29, 2024 | 0.17 Dividend | |||||
Jan 29, 2024 | 62.40 | 62.75 | 62.02 | 62.65 | 62.51 | 114,400 |
Jan 26, 2024 | 62.33 | 62.99 | 61.68 | 62.41 | 62.10 | 132,200 |
Jan 25, 2024 | 61.24 | 62.34 | 60.82 | 62.26 | 61.95 | 169,300 |
Jan 24, 2024 | 61.07 | 61.07 | 59.72 | 60.10 | 59.80 | 98,700 |
Jan 23, 2024 | 61.08 | 61.20 | 60.08 | 60.65 | 60.35 | 135,500 |
Jan 22, 2024 | 59.38 | 60.50 | 59.38 | 60.45 | 60.15 | 248,900 |
Jan 19, 2024 | 58.25 | 58.77 | 57.43 | 58.73 | 58.44 | 167,500 |
Jan 18, 2024 | 57.85 | 58.29 | 57.16 | 58.09 | 57.80 | 148,600 |
Jan 17, 2024 | 57.00 | 57.83 | 56.87 | 57.51 | 57.23 | 149,700 |
Jan 16, 2024 | 57.74 | 58.44 | 56.92 | 57.68 | 57.40 | 403,800 |
Jan 12, 2024 | 58.30 | 58.56 | 57.08 | 57.92 | 57.63 | 149,200 |
Jan 11, 2024 | 57.26 | 57.86 | 56.49 | 57.49 | 57.21 | 164,100 |
Jan 10, 2024 | 61.82 | 63.22 | 55.78 | 56.83 | 56.55 | 488,800 |
Jan 9, 2024 | 56.53 | 57.69 | 56.26 | 57.07 | 56.79 | 237,500 |
Jan 8, 2024 | 56.87 | 57.26 | 56.36 | 57.06 | 56.78 | 158,100 |
Jan 5, 2024 | 56.50 | 57.30 | 56.35 | 56.56 | 56.28 | 210,900 |
Jan 4, 2024 | 56.36 | 57.80 | 56.36 | 56.97 | 56.69 | 188,600 |
Jan 3, 2024 | 57.10 | 57.27 | 55.86 | 56.06 | 55.78 | 104,900 |
Jan 2, 2024 | 57.36 | 58.18 | 56.70 | 57.42 | 57.14 | 113,600 |
Dec 29, 2023 | 58.24 | 58.75 | 58.03 | 58.09 | 57.80 | 124,100 |
Dec 28, 2023 | 58.31 | 58.54 | 57.53 | 58.49 | 58.20 | 65,700 |
Dec 27, 2023 | 57.69 | 58.37 | 57.43 | 58.35 | 58.06 | 99,300 |
Dec 26, 2023 | 57.03 | 58.08 | 56.77 | 57.63 | 57.35 | 104,100 |
Dec 22, 2023 | 56.62 | 57.68 | 56.15 | 57.02 | 56.74 | 130,100 |
Dec 21, 2023 | 54.77 | 56.28 | 54.67 | 56.17 | 55.89 | 136,600 |
Dec 20, 2023 | 54.48 | 55.30 | 53.92 | 54.38 | 54.11 | 151,100 |
Dec 19, 2023 | 54.14 | 54.86 | 53.91 | 54.65 | 54.38 | 90,100 |
Dec 18, 2023 | 53.87 | 54.06 | 53.12 | 53.66 | 53.40 | 79,900 |
Dec 15, 2023 | 54.17 | 54.23 | 52.98 | 53.50 | 53.24 | 803,200 |
Dec 14, 2023 | 53.01 | 54.11 | 52.90 | 53.88 | 53.61 | 135,400 |
Dec 13, 2023 | 51.40 | 52.53 | 50.27 | 52.12 | 51.86 | 175,100 |
Dec 12, 2023 | 51.96 | 52.30 | 51.25 | 51.28 | 51.03 | 122,400 |
Dec 11, 2023 | 51.28 | 51.83 | 51.16 | 51.72 | 51.47 | 95,900 |
Dec 8, 2023 | 51.44 | 52.01 | 51.15 | 51.51 | 51.26 | 63,900 |
Dec 7, 2023 | 51.28 | 51.53 | 50.40 | 51.52 | 51.27 | 90,300 |
Dec 6, 2023 | 51.43 | 51.95 | 50.93 | 51.13 | 50.88 | 81,900 |
Dec 5, 2023 | 51.57 | 51.57 | 50.74 | 51.13 | 50.88 | 64,000 |
Dec 4, 2023 | 50.14 | 51.64 | 50.04 | 51.64 | 51.39 | 100,900 |
Dec 1, 2023 | 49.13 | 50.79 | 49.13 | 50.48 | 50.23 | 110,600 |
Nov 30, 2023 | 48.65 | 49.43 | 48.19 | 49.17 | 48.93 | 143,800 |
Nov 29, 2023 | 48.34 | 48.94 | 48.34 | 48.50 | 48.26 | 81,200 |
Nov 28, 2023 | 48.84 | 48.91 | 48.03 | 48.06 | 47.82 | 51,000 |
Nov 27, 2023 | 48.52 | 49.07 | 48.35 | 48.91 | 48.67 | 51,400 |
Nov 24, 2023 | 48.27 | 49.02 | 48.27 | 49.02 | 48.78 | 24,000 |
Nov 22, 2023 | 48.97 | 49.20 | 48.52 | 48.63 | 48.39 | 44,600 |
Nov 21, 2023 | 48.95 | 49.00 | 48.49 | 48.60 | 48.36 | 89,200 |
Nov 20, 2023 | 49.30 | 49.50 | 48.87 | 49.11 | 48.87 | 60,900 |
Nov 17, 2023 | 48.92 | 49.54 | 48.75 | 49.37 | 49.13 | 199,600 |
Nov 16, 2023 | 49.01 | 49.37 | 48.13 | 48.37 | 48.13 | 70,500 |
Nov 15, 2023 | 49.33 | 49.99 | 48.68 | 48.89 | 48.65 | 75,000 |
Nov 14, 2023 | 48.07 | 49.54 | 47.77 | 49.52 | 49.28 | 102,200 |
Nov 13, 2023 | 46.41 | 46.90 | 46.21 | 46.74 | 46.51 | 61,900 |
Nov 10, 2023 | 46.02 | 46.90 | 46.02 | 46.65 | 46.42 | 78,200 |
Nov 9, 2023 | 46.63 | 46.82 | 45.85 | 45.95 | 45.72 | 60,500 |
Nov 8, 2023 | 47.09 | 47.18 | 45.85 | 46.35 | 46.12 | 100,000 |
Nov 7, 2023 | 47.77 | 47.77 | 47.05 | 47.15 | 46.92 | 59,500 |
Nov 6, 2023 | 47.66 | 47.85 | 47.12 | 47.80 | 47.56 | 100,900 |
Nov 3, 2023 | 48.03 | 48.63 | 47.66 | 47.91 | 47.67 | 107,300 |
Nov 2, 2023 | 47.44 | 48.13 | 47.03 | 47.25 | 47.02 | 134,300 |
Nov 1, 2023 | 47.12 | 47.12 | 46.13 | 46.86 | 46.63 | 121,600 |
Oct 31, 2023 | 46.98 | 47.77 | 46.95 | 47.27 | 47.04 | 163,200 |
Oct 30, 2023 | 47.12 | 47.39 | 46.34 | 47.15 | 46.92 | 114,400 |
Oct 27, 2023 | 46.58 | 47.07 | 45.62 | 46.46 | 46.23 | 179,100 |
Oct 26, 2023 | 45.87 | 47.06 | 45.68 | 46.57 | 46.34 | 103,800 |
Oct 25, 2023 | 44.98 | 45.65 | 44.91 | 45.65 | 45.43 | 117,900 |
Oct 24, 2023 | 45.36 | 45.86 | 44.99 | 45.31 | 45.09 | 94,100 |
Oct 23, 2023 | 44.94 | 45.67 | 44.83 | 44.89 | 44.67 | 215,800 |
Oct 20, 2023 | 45.10 | 45.67 | 44.88 | 45.12 | 44.90 | 188,200 |
Oct 19, 2023 | 45.70 | 46.14 | 44.90 | 44.92 | 44.70 | 106,000 |
Oct 18, 2023 | 46.83 | 46.83 | 45.82 | 45.95 | 45.72 | 82,200 |
Oct 17, 2023 | 0.17 Dividend | |||||
Oct 17, 2023 | 47.25 | 48.15 | 47.24 | 47.25 | 47.02 | 135,600 |
Oct 16, 2023 | 47.58 | 48.52 | 47.43 | 47.78 | 47.38 | 102,500 |
Oct 13, 2023 | 48.89 | 49.09 | 46.72 | 47.06 | 46.66 | 161,400 |
Oct 12, 2023 | 48.94 | 49.21 | 48.13 | 48.79 | 48.38 | 207,900 |
Oct 11, 2023 | 49.50 | 50.30 | 47.37 | 48.52 | 48.11 | 434,700 |
Oct 10, 2023 | 45.60 | 46.41 | 45.46 | 45.90 | 45.51 | 297,100 |
Oct 9, 2023 | 44.78 | 45.53 | 44.23 | 45.49 | 45.11 | 88,500 |
Oct 6, 2023 | 43.88 | 44.83 | 43.48 | 44.77 | 44.39 | 205,300 |
Oct 5, 2023 | 44.07 | 44.38 | 43.75 | 44.08 | 43.71 | 155,900 |
Oct 4, 2023 | 44.16 | 44.35 | 43.75 | 44.05 | 43.68 | 149,600 |
Oct 3, 2023 | 44.53 | 44.62 | 44.02 | 44.16 | 43.79 | 132,800 |
Oct 2, 2023 | 45.41 | 45.52 | 44.49 | 44.66 | 44.28 | 138,600 |
Sep 29, 2023 | 46.45 | 46.45 | 45.57 | 45.58 | 45.19 | 121,100 |
Sep 28, 2023 | 45.99 | 46.50 | 45.94 | 46.22 | 45.83 | 164,700 |
Sep 27, 2023 | 45.92 | 46.32 | 45.50 | 45.84 | 45.45 | 95,800 |
Sep 26, 2023 | 45.99 | 46.28 | 45.50 | 45.51 | 45.12 | 104,400 |
Sep 25, 2023 | 45.76 | 46.45 | 45.76 | 46.36 | 45.97 | 82,400 |
Sep 22, 2023 | 46.55 | 46.87 | 46.05 | 46.07 | 45.68 | 60,200 |
Sep 21, 2023 | 46.71 | 47.02 | 46.44 | 46.59 | 46.20 | 59,900 |
Sep 20, 2023 | 47.62 | 48.09 | 47.00 | 47.12 | 46.72 | 88,900 |
Sep 19, 2023 | 47.36 | 47.56 | 46.94 | 47.35 | 46.95 | 90,700 |
Sep 18, 2023 | 47.41 | 47.69 | 47.10 | 47.25 | 46.85 | 60,000 |
Sep 15, 2023 | 47.76 | 47.85 | 47.24 | 47.37 | 46.97 | 448,600 |
Sep 14, 2023 | 47.06 | 47.93 | 47.06 | 47.84 | 47.44 | 96,600 |
Sep 13, 2023 | 46.61 | 46.89 | 46.18 | 46.58 | 46.19 | 125,000 |
Sep 12, 2023 | 46.34 | 46.74 | 46.08 | 46.68 | 46.28 | 97,100 |
Sep 11, 2023 | 46.35 | 46.69 | 46.13 | 46.44 | 46.05 | 88,600 |
Sep 8, 2023 | 46.36 | 46.46 | 45.61 | 46.28 | 45.89 | 91,500 |
Sep 7, 2023 | 47.26 | 47.26 | 46.17 | 46.39 | 46.00 | 141,600 |
Sep 6, 2023 | 47.78 | 48.15 | 47.00 | 47.26 | 46.86 | 83,300 |
Sep 5, 2023 | 48.40 | 48.40 | 46.54 | 47.63 | 47.23 | 134,900 |
Sep 1, 2023 | 49.27 | 49.75 | 48.89 | 48.95 | 48.54 | 109,400 |
Aug 31, 2023 | 49.24 | 49.62 | 49.02 | 49.10 | 48.68 | 133,100 |
Aug 30, 2023 | 50.02 | 50.86 | 49.22 | 49.35 | 48.93 | 128,900 |
Aug 29, 2023 | 48.82 | 49.76 | 48.81 | 49.68 | 49.26 | 89,500 |
Aug 28, 2023 | 48.38 | 49.02 | 48.38 | 48.83 | 48.42 | 127,500 |
Aug 25, 2023 | 47.91 | 48.33 | 47.44 | 47.98 | 47.57 | 85,300 |
Aug 24, 2023 | 47.53 | 48.20 | 47.53 | 47.90 | 47.49 | 145,500 |
Aug 23, 2023 | 47.28 | 47.91 | 47.05 | 47.88 | 47.47 | 88,000 |
Aug 22, 2023 | 47.17 | 47.74 | 46.75 | 47.28 | 46.88 | 126,800 |
Aug 21, 2023 | 46.42 | 47.25 | 46.08 | 47.03 | 46.63 | 114,400 |
Aug 18, 2023 | 46.33 | 46.79 | 45.81 | 46.10 | 45.71 | 119,400 |
Aug 17, 2023 | 46.73 | 46.91 | 46.46 | 46.57 | 46.18 | 84,400 |
Aug 16, 2023 | 47.15 | 47.64 | 46.62 | 46.67 | 46.28 | 96,600 |
Aug 15, 2023 | 46.83 | 47.48 | 46.72 | 47.42 | 47.02 | 64,000 |
Aug 14, 2023 | 46.82 | 47.20 | 46.42 | 47.15 | 46.75 | 76,000 |
Aug 11, 2023 | 46.33 | 47.23 | 45.50 | 47.03 | 46.63 | 83,500 |
Aug 10, 2023 | 46.50 | 47.00 | 46.31 | 46.57 | 46.18 | 84,300 |
Aug 9, 2023 | 46.12 | 46.66 | 45.97 | 46.44 | 46.05 | 80,900 |
Aug 8, 2023 | 45.55 | 46.21 | 45.35 | 46.17 | 45.78 | 81,900 |
Aug 7, 2023 | 45.39 | 46.07 | 45.39 | 45.88 | 45.49 | 87,100 |
Aug 4, 2023 | 44.71 | 45.42 | 44.60 | 45.35 | 44.97 | 84,800 |
Aug 3, 2023 | 44.29 | 44.87 | 43.94 | 44.78 | 44.40 | 97,100 |
Aug 2, 2023 | 44.38 | 44.77 | 44.26 | 44.34 | 43.96 | 84,900 |
Aug 1, 2023 | 44.14 | 44.92 | 44.08 | 44.73 | 44.35 | 117,500 |
Jul 31, 2023 | 44.26 | 44.44 | 43.88 | 44.33 | 43.95 | 94,800 |
Jul 28, 2023 | 44.85 | 44.98 | 44.07 | 44.09 | 43.72 | 50,300 |
Jul 27, 2023 | 44.95 | 44.95 | 44.17 | 44.33 | 43.95 | 83,900 |
Jul 26, 2023 | 44.20 | 44.97 | 44.20 | 44.59 | 44.21 | 64,800 |
Jul 25, 2023 | 43.54 | 44.49 | 43.48 | 44.39 | 44.01 | 87,500 |
Jul 24, 2023 | 43.63 | 44.35 | 43.20 | 43.80 | 43.43 | 180,300 |
Jul 21, 2023 | 43.83 | 43.83 | 43.39 | 43.54 | 43.17 | 91,900 |
Jul 20, 2023 | 43.79 | 43.79 | 42.91 | 43.59 | 43.22 | 169,300 |
Jul 19, 2023 | 43.72 | 43.75 | 43.25 | 43.63 | 43.26 | 119,200 |
Jul 18, 2023 | 43.31 | 44.18 | 43.31 | 43.74 | 43.37 | 103,300 |
Jul 17, 2023 | 43.27 | 43.91 | 43.25 | 43.48 | 43.11 | 93,000 |
Jul 14, 2023 | 42.97 | 43.43 | 42.72 | 43.42 | 43.05 | 105,700 |
Jul 13, 2023 | 43.39 | 43.48 | 42.55 | 43.15 | 42.78 | 108,500 |
Jul 12, 2023 | 43.57 | 43.73 | 43.02 | 43.37 | 43.00 | 122,400 |
Jul 11, 2023 | 0.17 Dividend | |||||
Jul 11, 2023 | 42.44 | 43.21 | 42.15 | 42.87 | 42.51 | 107,700 |
Jul 10, 2023 | 40.69 | 42.94 | 40.07 | 42.68 | 42.15 | 169,000 |
Jul 7, 2023 | 41.49 | 42.42 | 41.32 | 41.90 | 41.38 | 127,100 |
Jul 6, 2023 | 41.33 | 41.64 | 41.00 | 41.56 | 41.04 | 121,500 |
Jul 5, 2023 | 43.08 | 43.11 | 41.89 | 41.94 | 41.42 | 184,400 |
Jul 3, 2023 | 43.36 | 43.62 | 43.12 | 43.32 | 42.78 | 51,900 |
Jun 30, 2023 | 43.45 | 43.54 | 42.74 | 43.46 | 42.92 | 158,400 |
Jun 29, 2023 | 42.81 | 43.64 | 42.59 | 43.04 | 42.51 | 100,000 |
Jun 28, 2023 | 41.83 | 42.73 | 41.53 | 42.73 | 42.20 | 112,800 |
Jun 27, 2023 | 40.85 | 42.01 | 40.47 | 41.86 | 41.34 | 82,800 |
Jun 26, 2023 | 40.21 | 41.10 | 40.21 | 40.66 | 40.16 | 90,300 |
Jun 23, 2023 | 39.44 | 40.31 | 39.44 | 40.23 | 39.73 | 254,500 |
Jun 22, 2023 | 40.48 | 40.54 | 39.72 | 40.11 | 39.61 | 94,400 |
Jun 21, 2023 | 39.67 | 40.54 | 39.50 | 40.52 | 40.02 | 127,700 |
Jun 20, 2023 | 39.02 | 40.22 | 38.72 | 39.77 | 39.28 | 104,300 |
Jun 16, 2023 | 39.67 | 39.67 | 38.60 | 39.22 | 38.73 | 309,800 |
Jun 15, 2023 | 39.47 | 39.78 | 38.95 | 39.41 | 38.92 | 80,600 |
Jun 14, 2023 | 40.78 | 40.99 | 39.48 | 39.73 | 39.24 | 79,600 |
Jun 13, 2023 | 40.40 | 41.12 | 40.37 | 40.60 | 40.10 | 103,500 |
Jun 12, 2023 | 40.00 | 40.49 | 39.76 | 40.27 | 39.77 | 75,400 |
Jun 9, 2023 | 39.88 | 40.18 | 39.46 | 40.08 | 39.58 | 68,600 |
Jun 8, 2023 | 40.05 | 40.14 | 39.43 | 39.99 | 39.49 | 74,800 |
Jun 7, 2023 | 38.71 | 40.48 | 38.71 | 40.25 | 39.75 | 127,400 |
Jun 6, 2023 | 36.80 | 38.80 | 36.80 | 38.32 | 37.84 | 113,300 |
Jun 5, 2023 | 37.41 | 37.55 | 36.64 | 36.92 | 36.46 | 82,100 |
Jun 2, 2023 | 36.38 | 38.01 | 36.14 | 37.85 | 37.38 | 97,200 |
Jun 1, 2023 | 34.98 | 35.89 | 34.77 | 35.82 | 35.38 | 66,600 |
May 31, 2023 | 35.47 | 35.47 | 34.59 | 34.91 | 34.48 | 95,900 |
May 30, 2023 | 36.18 | 36.19 | 35.40 | 35.58 | 35.14 | 47,900 |
May 26, 2023 | 35.25 | 36.26 | 35.25 | 36.23 | 35.78 | 55,300 |
May 25, 2023 | 35.09 | 35.33 | 34.64 | 35.32 | 34.88 | 72,900 |
May 24, 2023 | 36.22 | 36.22 | 35.16 | 35.24 | 34.80 | 90,700 |
May 23, 2023 | 36.31 | 36.75 | 36.15 | 36.27 | 35.82 | 60,200 |
May 22, 2023 | 36.42 | 36.73 | 36.29 | 36.44 | 35.99 | 62,400 |
May 19, 2023 | 37.33 | 37.33 | 35.96 | 36.36 | 35.91 | 78,400 |
May 18, 2023 | 36.36 | 37.00 | 36.01 | 36.90 | 36.44 | 58,400 |
May 17, 2023 | 35.83 | 36.73 | 35.70 | 36.41 | 35.96 | 95,700 |
May 16, 2023 | 35.85 | 35.98 | 35.44 | 35.63 | 35.19 | 87,100 |
May 15, 2023 | 35.87 | 36.25 | 35.70 | 35.97 | 35.52 | 62,800 |
May 12, 2023 | 36.25 | 36.50 | 35.39 | 35.70 | 35.26 | 51,400 |
May 11, 2023 | 35.56 | 36.40 | 35.56 | 36.06 | 35.61 | 115,400 |
May 10, 2023 | 36.15 | 36.15 | 35.04 | 35.79 | 35.35 | 157,400 |
May 9, 2023 | 35.78 | 36.13 | 35.44 | 35.55 | 35.11 | 100,300 |
May 8, 2023 | 36.65 | 36.65 | 35.99 | 36.00 | 35.55 | 72,300 |
May 5, 2023 | 36.96 | 37.21 | 36.51 | 36.60 | 36.15 | 93,100 |
May 4, 2023 | 37.37 | 37.37 | 36.00 | 36.30 | 35.85 | 193,800 |
May 3, 2023 | 37.49 | 38.36 | 37.49 | 37.71 | 37.24 | 77,600 |
May 2, 2023 | 37.54 | 37.72 | 37.02 | 37.35 | 36.89 | 218,500 |
May 1, 2023 | 37.58 | 38.36 | 37.46 | 37.82 | 37.35 | 72,700 |
Apr 28, 2023 | 37.46 | 38.26 | 37.34 | 37.73 | 37.26 | 146,100 |
Apr 27, 2023 | 36.95 | 37.77 | 36.95 | 37.48 | 37.01 | 73,900 |
Apr 26, 2023 | 36.83 | 38.14 | 35.77 | 36.80 | 36.34 | 153,700 |
Related Tickers
ULS UL Solutions Inc.
33.89
-0.18%
ABM ABM Industries Incorporated
44.33
-0.45%
CTAS Cintas Corporation
665.25
+0.17%
FA First Advantage Corporation
16.47
+0.24%
SPIR Spire Global, Inc.
9.74
-4.51%
CASS Cass Information Systems, Inc.
43.44
-0.62%
CBZ CBIZ, Inc.
75.53
-3.57%
RTO Rentokil Initial plc
26.07
-2.21%
QUAD Quad/Graphics, Inc.
4.5900
-1.50%
RELX RELX PLC
41.12
-0.75%