NYSE - Delayed Quote USD
Aspen Aerogels, Inc. (ASPN)
5.76
-0.20
(-3.36%)
At close: May 30 at 4:00:02 PM EDT
5.80
+0.04
+(0.69%)
After hours: May 30 at 7:56:01 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 5.91 | 5.91 | 5.74 | 5.76 | 5.76 | 1,529,100 |
| May 29, 2025 | 6.20 | 6.32 | 5.76 | 5.96 | 5.96 | 2,349,000 |
| May 28, 2025 | 6.70 | 6.79 | 6.41 | 6.42 | 6.42 | 1,467,800 |
| May 27, 2025 | 6.50 | 6.92 | 6.36 | 6.68 | 6.68 | 2,888,900 |
| May 23, 2025 | 6.19 | 6.70 | 6.15 | 6.39 | 6.39 | 3,828,500 |
| May 22, 2025 | 6.04 | 6.47 | 6.00 | 6.42 | 6.42 | 1,885,300 |
| May 21, 2025 | 6.24 | 6.34 | 5.94 | 6.09 | 6.09 | 2,605,400 |
| May 20, 2025 | 6.19 | 6.43 | 6.01 | 6.35 | 6.35 | 2,023,700 |
| May 19, 2025 | 6.08 | 6.32 | 5.93 | 6.22 | 6.22 | 2,566,300 |
| May 16, 2025 | 5.69 | 6.54 | 5.64 | 6.34 | 6.34 | 2,891,400 |
| May 15, 2025 | 5.61 | 5.74 | 5.43 | 5.69 | 5.69 | 1,762,700 |
| May 14, 2025 | 5.83 | 5.99 | 5.63 | 5.73 | 5.73 | 2,125,900 |
| May 13, 2025 | 5.38 | 6.05 | 5.31 | 5.94 | 5.94 | 4,126,800 |
| May 12, 2025 | 5.24 | 5.45 | 5.20 | 5.26 | 5.26 | 3,079,000 |
| May 9, 2025 | 4.45 | 4.97 | 4.29 | 4.95 | 4.95 | 3,837,000 |
| May 8, 2025 | 4.28 | 4.76 | 4.16 | 4.31 | 4.31 | 10,004,200 |
| May 7, 2025 | 5.54 | 5.73 | 5.50 | 5.69 | 5.69 | 2,344,800 |
| May 6, 2025 | 5.45 | 5.59 | 5.40 | 5.50 | 5.50 | 1,536,300 |
| May 5, 2025 | 5.72 | 5.80 | 5.46 | 5.49 | 5.49 | 1,354,000 |
| May 2, 2025 | 5.68 | 5.95 | 5.59 | 5.83 | 5.83 | 1,471,300 |
| May 1, 2025 | 5.47 | 5.58 | 5.41 | 5.55 | 5.55 | 1,201,000 |
| Apr 30, 2025 | 5.25 | 5.46 | 5.18 | 5.40 | 5.40 | 1,305,200 |
| Apr 29, 2025 | 5.55 | 5.59 | 5.37 | 5.40 | 5.40 | 1,151,800 |
| Apr 28, 2025 | 5.53 | 5.71 | 5.40 | 5.57 | 5.57 | 983,100 |
| Apr 25, 2025 | 5.42 | 5.58 | 5.30 | 5.55 | 5.55 | 837,200 |
| Apr 24, 2025 | 5.29 | 5.47 | 5.26 | 5.46 | 5.46 | 1,572,700 |
| Apr 23, 2025 | 5.41 | 5.59 | 5.11 | 5.23 | 5.23 | 1,652,200 |
| Apr 22, 2025 | 5.13 | 5.24 | 5.05 | 5.16 | 5.16 | 1,147,900 |
| Apr 21, 2025 | 5.10 | 5.15 | 4.96 | 5.07 | 5.07 | 1,238,200 |
| Apr 17, 2025 | 5.19 | 5.25 | 5.06 | 5.21 | 5.21 | 1,174,700 |
| Apr 16, 2025 | 5.10 | 5.43 | 5.09 | 5.17 | 5.17 | 1,608,900 |
| Apr 15, 2025 | 5.23 | 5.47 | 5.14 | 5.18 | 5.18 | 1,621,100 |
| Apr 14, 2025 | 5.38 | 5.44 | 5.21 | 5.31 | 5.31 | 1,333,600 |
| Apr 11, 2025 | 5.13 | 5.22 | 4.91 | 5.16 | 5.16 | 1,694,500 |
| Apr 10, 2025 | 5.33 | 5.40 | 4.99 | 5.10 | 5.10 | 1,864,600 |
| Apr 9, 2025 | 4.89 | 5.64 | 4.80 | 5.51 | 5.51 | 3,728,000 |
| Apr 8, 2025 | 5.54 | 5.64 | 4.90 | 5.02 | 5.02 | 2,168,500 |
| Apr 7, 2025 | 5.12 | 5.67 | 5.00 | 5.34 | 5.34 | 2,705,600 |
| Apr 4, 2025 | 5.31 | 5.49 | 5.03 | 5.47 | 5.47 | 2,905,300 |
| Apr 3, 2025 | 6.03 | 6.06 | 5.46 | 5.62 | 5.62 | 2,393,900 |
| Apr 2, 2025 | 6.17 | 6.47 | 6.13 | 6.42 | 6.42 | 999,400 |
| Apr 1, 2025 | 6.38 | 6.46 | 6.26 | 6.35 | 6.35 | 1,122,600 |
| Mar 31, 2025 | 6.40 | 6.51 | 6.23 | 6.39 | 6.39 | 1,900,600 |
| Mar 28, 2025 | 6.94 | 7.06 | 6.55 | 6.58 | 6.58 | 1,946,200 |
| Mar 27, 2025 | 6.97 | 7.05 | 6.84 | 6.95 | 6.95 | 1,082,800 |
| Mar 26, 2025 | 7.14 | 7.29 | 6.95 | 7.04 | 7.04 | 1,031,100 |
| Mar 25, 2025 | 7.01 | 7.22 | 6.91 | 7.15 | 7.15 | 1,780,300 |
| Mar 24, 2025 | 7.09 | 7.21 | 6.86 | 7.07 | 7.07 | 1,316,000 |
| Mar 21, 2025 | 6.72 | 7.07 | 6.60 | 7.04 | 7.04 | 1,498,900 |
| Mar 20, 2025 | 7.12 | 7.24 | 6.90 | 6.93 | 6.93 | 1,437,700 |
| Mar 19, 2025 | 7.01 | 7.44 | 7.01 | 7.35 | 7.35 | 1,230,300 |
| Mar 18, 2025 | 7.26 | 7.30 | 6.99 | 7.04 | 7.04 | 1,155,800 |
| Mar 17, 2025 | 7.38 | 7.53 | 7.21 | 7.35 | 7.35 | 1,049,800 |
| Mar 14, 2025 | 6.99 | 7.39 | 6.96 | 7.38 | 7.38 | 1,179,500 |
| Mar 13, 2025 | 7.30 | 7.37 | 6.87 | 6.93 | 6.93 | 1,271,300 |
| Mar 12, 2025 | 7.46 | 7.48 | 7.24 | 7.37 | 7.37 | 1,527,600 |
| Mar 11, 2025 | 7.67 | 7.79 | 7.31 | 7.43 | 7.43 | 1,185,800 |
| Mar 10, 2025 | 7.75 | 8.11 | 7.55 | 7.69 | 7.69 | 2,153,300 |
| Mar 7, 2025 | 7.80 | 8.13 | 7.75 | 7.95 | 7.95 | 1,776,400 |
| Mar 6, 2025 | 7.69 | 7.90 | 7.62 | 7.80 | 7.80 | 1,528,900 |
| Mar 5, 2025 | 7.37 | 7.86 | 7.31 | 7.84 | 7.84 | 1,480,800 |
| Mar 4, 2025 | 6.87 | 7.36 | 6.70 | 7.30 | 7.30 | 2,072,500 |
| Mar 3, 2025 | 7.72 | 7.86 | 7.17 | 7.17 | 7.17 | 2,131,300 |
| Feb 28, 2025 | 7.52 | 7.72 | 7.37 | 7.61 | 7.61 | 2,057,300 |
| Feb 27, 2025 | 7.46 | 7.73 | 7.42 | 7.55 | 7.55 | 2,662,000 |
| Feb 26, 2025 | 7.60 | 7.79 | 7.37 | 7.38 | 7.38 | 1,821,400 |
| Feb 25, 2025 | 7.79 | 7.93 | 7.45 | 7.46 | 7.46 | 2,445,000 |
| Feb 24, 2025 | 8.04 | 8.05 | 7.66 | 7.77 | 7.77 | 2,150,100 |
| Feb 21, 2025 | 8.29 | 8.44 | 7.96 | 8.04 | 8.04 | 2,209,900 |
| Feb 20, 2025 | 8.30 | 8.36 | 8.02 | 8.15 | 8.15 | 2,371,000 |
| Feb 19, 2025 | 8.46 | 8.68 | 8.30 | 8.30 | 8.30 | 1,800,400 |
| Feb 18, 2025 | 8.64 | 8.94 | 8.28 | 8.54 | 8.54 | 2,799,800 |
| Feb 14, 2025 | 9.05 | 9.49 | 8.25 | 8.63 | 8.63 | 5,249,200 |
| Feb 13, 2025 | 9.12 | 9.82 | 8.43 | 9.00 | 9.00 | 12,444,200 |
| Feb 12, 2025 | 11.79 | 12.36 | 11.42 | 11.75 | 11.75 | 4,936,700 |
| Feb 11, 2025 | 11.81 | 12.71 | 11.70 | 12.14 | 12.14 | 2,477,400 |
| Feb 10, 2025 | 11.52 | 12.06 | 11.42 | 12.00 | 12.00 | 1,786,400 |
| Feb 7, 2025 | 11.66 | 11.72 | 11.28 | 11.47 | 11.47 | 1,068,600 |
| Feb 6, 2025 | 11.46 | 11.85 | 11.32 | 11.63 | 11.63 | 1,289,400 |
| Feb 5, 2025 | 11.62 | 11.69 | 11.14 | 11.28 | 11.28 | 1,356,300 |
| Feb 4, 2025 | 11.58 | 11.74 | 11.33 | 11.61 | 11.61 | 1,176,200 |
| Feb 3, 2025 | 10.93 | 11.80 | 10.79 | 11.57 | 11.57 | 1,367,300 |
| Jan 31, 2025 | 11.83 | 12.18 | 11.66 | 11.69 | 11.69 | 1,164,200 |
| Jan 30, 2025 | 11.71 | 11.96 | 11.58 | 11.75 | 11.75 | 1,061,300 |
| Jan 29, 2025 | 11.41 | 11.63 | 11.16 | 11.56 | 11.56 | 1,251,800 |
| Jan 28, 2025 | 11.10 | 11.72 | 10.78 | 11.39 | 11.39 | 2,318,200 |
| Jan 27, 2025 | 11.20 | 11.21 | 10.67 | 10.98 | 10.98 | 1,714,800 |
| Jan 24, 2025 | 11.70 | 11.86 | 11.42 | 11.53 | 11.53 | 1,502,500 |
| Jan 23, 2025 | 11.20 | 11.69 | 11.13 | 11.66 | 11.66 | 1,699,900 |
| Jan 22, 2025 | 11.56 | 11.73 | 11.29 | 11.33 | 11.33 | 1,761,400 |
| Jan 21, 2025 | 12.82 | 12.82 | 11.52 | 11.65 | 11.65 | 2,179,700 |
| Jan 17, 2025 | 12.68 | 12.90 | 12.45 | 12.72 | 12.72 | 1,371,900 |
| Jan 16, 2025 | 12.49 | 12.69 | 12.11 | 12.56 | 12.56 | 1,326,700 |
| Jan 15, 2025 | 13.10 | 13.28 | 12.65 | 12.72 | 12.72 | 1,150,800 |
| Jan 14, 2025 | 13.05 | 13.19 | 12.46 | 12.47 | 12.47 | 1,184,800 |
| Jan 13, 2025 | 12.22 | 12.77 | 11.67 | 12.73 | 12.73 | 1,624,300 |
| Jan 10, 2025 | 12.77 | 13.02 | 12.38 | 12.54 | 12.54 | 1,313,700 |
| Jan 8, 2025 | 13.08 | 13.21 | 12.79 | 13.16 | 13.16 | 1,385,700 |
| Jan 7, 2025 | 14.25 | 14.30 | 13.07 | 13.30 | 13.30 | 1,491,600 |
| Jan 6, 2025 | 13.76 | 14.16 | 13.56 | 13.90 | 13.90 | 2,397,100 |
| Jan 3, 2025 | 12.33 | 13.10 | 12.23 | 13.02 | 13.02 | 1,581,200 |
| Jan 2, 2025 | 12.29 | 12.65 | 11.87 | 12.17 | 12.17 | 1,260,400 |
| Dec 31, 2024 | 12.19 | 12.28 | 11.59 | 11.88 | 11.88 | 2,154,500 |
| Dec 30, 2024 | 12.20 | 12.24 | 11.71 | 12.02 | 12.02 | 1,303,400 |
| Dec 27, 2024 | 12.24 | 12.70 | 12.16 | 12.47 | 12.47 | 1,411,700 |
| Dec 26, 2024 | 11.78 | 12.42 | 11.70 | 12.39 | 12.39 | 1,263,000 |
| Dec 24, 2024 | 12.08 | 12.09 | 11.80 | 11.90 | 11.90 | 865,400 |
| Dec 23, 2024 | 12.10 | 12.36 | 11.93 | 12.05 | 12.05 | 1,785,300 |
| Dec 20, 2024 | 11.71 | 12.61 | 11.64 | 12.05 | 12.05 | 3,876,000 |
| Dec 19, 2024 | 12.62 | 12.69 | 11.97 | 11.99 | 11.99 | 1,272,400 |
| Dec 18, 2024 | 13.08 | 13.75 | 12.33 | 12.49 | 12.49 | 1,830,800 |
| Dec 17, 2024 | 12.81 | 13.08 | 12.68 | 12.97 | 12.97 | 1,253,900 |
| Dec 16, 2024 | 13.05 | 13.25 | 12.90 | 12.93 | 12.93 | 1,571,200 |
| Dec 13, 2024 | 13.05 | 13.36 | 13.03 | 13.14 | 13.14 | 1,058,700 |
| Dec 12, 2024 | 13.58 | 13.59 | 12.93 | 13.15 | 13.15 | 1,050,400 |
| Dec 11, 2024 | 13.81 | 13.99 | 13.41 | 13.62 | 13.62 | 1,164,600 |
| Dec 10, 2024 | 14.10 | 14.41 | 13.63 | 13.70 | 13.70 | 1,169,500 |
| Dec 9, 2024 | 13.65 | 14.53 | 13.51 | 14.30 | 14.30 | 1,841,400 |
| Dec 6, 2024 | 13.75 | 14.01 | 13.24 | 13.36 | 13.36 | 1,742,400 |
| Dec 5, 2024 | 14.28 | 14.34 | 13.45 | 13.48 | 13.48 | 1,570,700 |
| Dec 4, 2024 | 13.81 | 14.40 | 13.66 | 14.34 | 14.34 | 1,650,000 |
| Dec 3, 2024 | 14.80 | 14.81 | 13.80 | 13.82 | 13.82 | 2,363,100 |
| Dec 2, 2024 | 14.68 | 15.38 | 14.37 | 15.21 | 15.21 | 1,486,900 |
| Nov 29, 2024 | 14.59 | 15.04 | 14.52 | 14.80 | 14.80 | 1,050,100 |
| Nov 27, 2024 | 14.50 | 14.96 | 14.30 | 14.48 | 14.48 | 1,321,800 |
| Nov 26, 2024 | 14.72 | 15.04 | 14.23 | 14.34 | 14.34 | 1,879,000 |
| Nov 25, 2024 | 14.78 | 15.32 | 14.41 | 15.05 | 15.05 | 3,131,100 |
| Nov 22, 2024 | 14.10 | 14.37 | 13.78 | 14.31 | 14.31 | 2,109,000 |
| Nov 21, 2024 | 14.19 | 14.46 | 13.91 | 14.00 | 14.00 | 2,161,700 |
| Nov 20, 2024 | 13.99 | 14.18 | 13.47 | 13.98 | 13.98 | 2,663,200 |
| Nov 19, 2024 | 14.25 | 14.48 | 13.73 | 14.10 | 14.10 | 3,484,000 |
| Nov 18, 2024 | 14.29 | 14.90 | 14.14 | 14.50 | 14.50 | 3,387,700 |
| Nov 15, 2024 | 15.23 | 15.41 | 14.18 | 14.28 | 14.28 | 3,790,300 |
| Nov 14, 2024 | 15.57 | 15.87 | 15.07 | 15.10 | 15.10 | 2,586,500 |
| Nov 13, 2024 | 16.03 | 16.46 | 15.28 | 15.54 | 15.54 | 2,515,400 |
| Nov 12, 2024 | 16.83 | 17.00 | 15.44 | 15.80 | 15.80 | 3,641,700 |
| Nov 11, 2024 | 16.78 | 17.56 | 16.62 | 17.26 | 17.26 | 2,106,800 |
| Nov 8, 2024 | 16.59 | 16.90 | 15.68 | 16.49 | 16.49 | 4,214,400 |
| Nov 7, 2024 | 18.78 | 18.93 | 16.36 | 16.77 | 16.77 | 7,297,500 |
| Nov 6, 2024 | 18.29 | 18.40 | 16.26 | 16.86 | 16.86 | 6,776,500 |
| Nov 5, 2024 | 18.04 | 18.82 | 18.04 | 18.51 | 18.51 | 1,755,900 |
| Nov 4, 2024 | 18.10 | 18.95 | 18.10 | 18.25 | 18.25 | 1,841,600 |
| Nov 1, 2024 | 17.89 | 18.55 | 17.86 | 18.05 | 18.05 | 1,755,100 |
| Oct 31, 2024 | 18.03 | 18.23 | 17.45 | 17.84 | 17.84 | 2,215,400 |
| Oct 30, 2024 | 18.19 | 18.61 | 17.53 | 18.18 | 18.18 | 1,757,300 |
| Oct 29, 2024 | 19.08 | 19.32 | 17.65 | 18.23 | 18.23 | 4,355,600 |
| Oct 28, 2024 | 19.25 | 20.19 | 19.22 | 19.47 | 19.47 | 1,834,600 |
| Oct 25, 2024 | 19.61 | 19.94 | 18.95 | 19.00 | 19.00 | 2,932,500 |
| Oct 24, 2024 | 20.00 | 20.17 | 19.12 | 19.40 | 19.40 | 2,463,900 |
| Oct 23, 2024 | 20.11 | 20.57 | 19.49 | 19.91 | 19.91 | 2,614,300 |
| Oct 22, 2024 | 20.80 | 21.00 | 19.86 | 20.39 | 20.39 | 6,168,700 |
| Oct 21, 2024 | 21.44 | 21.60 | 20.40 | 21.33 | 21.33 | 2,883,700 |
| Oct 18, 2024 | 22.75 | 23.12 | 21.58 | 21.60 | 21.60 | 3,137,400 |
| Oct 17, 2024 | 25.40 | 25.48 | 22.35 | 22.44 | 22.44 | 4,374,800 |
| Oct 16, 2024 | 25.31 | 26.90 | 24.20 | 25.41 | 25.41 | 6,604,000 |
| Oct 15, 2024 | 22.75 | 22.77 | 21.53 | 22.44 | 22.44 | 1,676,200 |
| Oct 14, 2024 | 23.00 | 23.58 | 22.30 | 22.76 | 22.76 | 1,863,200 |
| Oct 11, 2024 | 21.57 | 23.17 | 21.50 | 23.10 | 23.10 | 2,315,000 |
| Oct 10, 2024 | 22.13 | 22.91 | 21.56 | 22.00 | 22.00 | 2,445,000 |
| Oct 9, 2024 | 23.06 | 23.21 | 21.63 | 22.70 | 22.70 | 3,280,400 |
| Oct 8, 2024 | 24.80 | 24.86 | 21.49 | 22.40 | 22.40 | 5,072,200 |
| Oct 7, 2024 | 26.33 | 26.60 | 24.67 | 24.91 | 24.91 | 1,546,100 |
| Oct 4, 2024 | 24.81 | 26.49 | 24.52 | 26.48 | 26.48 | 1,865,700 |
| Oct 3, 2024 | 24.51 | 25.42 | 23.88 | 24.16 | 24.16 | 1,316,200 |
| Oct 2, 2024 | 25.71 | 25.75 | 24.26 | 25.01 | 25.01 | 1,741,000 |
| Oct 1, 2024 | 27.06 | 27.25 | 24.40 | 26.06 | 26.06 | 3,485,900 |
| Sep 30, 2024 | 27.62 | 30.24 | 27.36 | 27.69 | 27.69 | 3,449,700 |
| Sep 27, 2024 | 27.51 | 28.55 | 27.32 | 28.54 | 28.54 | 1,399,200 |
| Sep 26, 2024 | 27.99 | 28.89 | 26.51 | 27.20 | 27.20 | 1,649,900 |
| Sep 25, 2024 | 27.12 | 28.17 | 26.65 | 27.01 | 27.01 | 1,452,500 |
| Sep 24, 2024 | 27.35 | 27.60 | 26.42 | 27.32 | 27.32 | 901,700 |
| Sep 23, 2024 | 27.95 | 28.12 | 26.17 | 26.98 | 26.98 | 1,257,800 |
| Sep 20, 2024 | 28.55 | 28.55 | 27.17 | 27.46 | 27.46 | 2,933,600 |
| Sep 19, 2024 | 26.22 | 28.81 | 25.33 | 28.76 | 28.76 | 2,553,900 |
| Sep 18, 2024 | 24.40 | 26.41 | 24.19 | 24.88 | 24.88 | 1,402,600 |
| Sep 17, 2024 | 24.50 | 25.62 | 24.16 | 24.28 | 24.28 | 1,297,200 |
| Sep 16, 2024 | 24.65 | 24.86 | 23.37 | 24.08 | 24.08 | 1,269,900 |
| Sep 13, 2024 | 24.50 | 25.55 | 24.27 | 24.84 | 24.84 | 1,395,900 |
| Sep 12, 2024 | 24.43 | 25.20 | 24.13 | 24.21 | 24.21 | 1,229,100 |
| Sep 11, 2024 | 22.88 | 24.86 | 22.88 | 24.36 | 24.36 | 1,423,200 |
| Sep 10, 2024 | 23.19 | 23.84 | 22.78 | 23.12 | 23.12 | 1,315,900 |
| Sep 9, 2024 | 24.09 | 24.96 | 22.90 | 23.02 | 23.02 | 1,551,000 |
| Sep 6, 2024 | 25.60 | 25.90 | 23.56 | 23.77 | 23.77 | 2,042,800 |
| Sep 5, 2024 | 26.54 | 27.38 | 25.36 | 25.60 | 25.60 | 1,772,400 |
| Sep 4, 2024 | 26.11 | 27.17 | 25.55 | 26.80 | 26.80 | 1,547,000 |
| Sep 3, 2024 | 28.04 | 28.48 | 25.63 | 26.31 | 26.31 | 2,302,900 |
| Aug 30, 2024 | 29.02 | 29.29 | 27.99 | 28.69 | 28.69 | 866,500 |
| Aug 29, 2024 | 28.86 | 29.51 | 27.78 | 28.74 | 28.74 | 1,518,200 |
| Aug 28, 2024 | 29.32 | 30.15 | 28.37 | 28.53 | 28.53 | 1,575,500 |
| Aug 27, 2024 | 29.67 | 32.31 | 29.20 | 29.92 | 29.92 | 2,128,300 |
| Aug 26, 2024 | 30.30 | 30.75 | 29.35 | 30.26 | 30.26 | 1,268,100 |
| Aug 23, 2024 | 29.59 | 31.16 | 29.41 | 30.14 | 30.14 | 1,388,300 |
| Aug 22, 2024 | 31.13 | 31.19 | 29.21 | 29.23 | 29.23 | 1,583,700 |
| Aug 21, 2024 | 31.06 | 31.63 | 30.33 | 30.98 | 30.98 | 1,539,500 |
| Aug 20, 2024 | 31.99 | 33.15 | 29.77 | 30.70 | 30.70 | 3,265,200 |
| Aug 19, 2024 | 30.00 | 32.31 | 29.81 | 31.72 | 31.72 | 2,854,100 |
| Aug 16, 2024 | 24.31 | 29.92 | 24.31 | 29.92 | 29.92 | 4,329,500 |
| Aug 15, 2024 | 24.25 | 24.57 | 23.86 | 24.41 | 24.41 | 1,016,500 |
| Aug 14, 2024 | 23.83 | 24.31 | 23.40 | 23.63 | 23.63 | 1,316,300 |
| Aug 13, 2024 | 23.06 | 23.72 | 22.72 | 23.47 | 23.47 | 1,743,600 |
| Aug 12, 2024 | 22.11 | 23.28 | 22.01 | 23.04 | 23.04 | 2,298,900 |
| Aug 9, 2024 | 22.07 | 22.56 | 20.93 | 21.85 | 21.85 | 2,678,400 |
| Aug 8, 2024 | 24.41 | 24.41 | 20.76 | 21.46 | 21.46 | 5,432,900 |
| Aug 7, 2024 | 20.01 | 20.46 | 18.14 | 18.50 | 18.50 | 2,392,600 |
| Aug 6, 2024 | 20.11 | 20.40 | 19.09 | 19.72 | 19.72 | 1,742,900 |
| Aug 5, 2024 | 17.10 | 18.89 | 16.78 | 18.84 | 18.84 | 1,286,000 |
| Aug 2, 2024 | 19.61 | 19.80 | 18.72 | 18.88 | 18.88 | 1,657,700 |
| Aug 1, 2024 | 20.70 | 21.57 | 20.42 | 20.82 | 20.82 | 1,887,100 |
| Jul 31, 2024 | 21.04 | 21.39 | 20.29 | 20.41 | 20.41 | 1,208,300 |
| Jul 30, 2024 | 21.55 | 21.85 | 20.12 | 20.26 | 20.26 | 1,039,400 |
| Jul 29, 2024 | 21.36 | 21.53 | 20.84 | 21.35 | 21.35 | 892,300 |
| Jul 26, 2024 | 22.44 | 22.50 | 20.98 | 21.00 | 21.00 | 1,483,400 |
| Jul 25, 2024 | 22.86 | 22.99 | 21.56 | 21.64 | 21.64 | 1,830,000 |
| Jul 24, 2024 | 23.41 | 24.28 | 22.81 | 22.88 | 22.88 | 868,800 |
| Jul 23, 2024 | 23.53 | 24.94 | 23.52 | 24.31 | 24.31 | 877,700 |
| Jul 22, 2024 | 23.74 | 24.26 | 23.50 | 23.51 | 23.51 | 824,900 |
| Jul 19, 2024 | 23.79 | 24.35 | 23.32 | 23.35 | 23.35 | 901,200 |
| Jul 18, 2024 | 24.96 | 25.56 | 23.33 | 23.84 | 23.84 | 1,915,800 |
| Jul 17, 2024 | 26.22 | 27.16 | 24.80 | 24.82 | 24.82 | 1,513,800 |
| Jul 16, 2024 | 27.50 | 27.90 | 26.28 | 26.93 | 26.93 | 1,042,800 |
| Jul 15, 2024 | 27.41 | 28.29 | 27.04 | 27.12 | 27.12 | 1,300,900 |
| Jul 12, 2024 | 26.37 | 27.35 | 25.80 | 27.24 | 27.24 | 1,260,000 |
| Jul 11, 2024 | 24.98 | 26.23 | 24.69 | 26.11 | 26.11 | 1,135,200 |
| Jul 10, 2024 | 23.56 | 24.24 | 23.22 | 24.22 | 24.22 | 828,600 |
| Jul 9, 2024 | 23.90 | 24.07 | 23.07 | 23.34 | 23.34 | 856,800 |
| Jul 8, 2024 | 24.15 | 25.11 | 23.84 | 23.89 | 23.89 | 932,400 |
| Jul 5, 2024 | 23.99 | 24.26 | 23.58 | 23.70 | 23.70 | 793,200 |
| Jul 3, 2024 | 24.14 | 24.80 | 24.01 | 24.08 | 24.08 | 432,500 |
| Jul 2, 2024 | 23.62 | 24.23 | 23.45 | 24.04 | 24.04 | 749,200 |
| Jul 1, 2024 | 24.00 | 24.47 | 23.35 | 23.51 | 23.51 | 858,400 |
| Jun 28, 2024 | 24.85 | 25.18 | 23.27 | 23.85 | 23.85 | 3,906,900 |
| Jun 27, 2024 | 24.55 | 24.90 | 23.92 | 24.72 | 24.72 | 962,700 |
| Jun 26, 2024 | 24.76 | 25.14 | 24.24 | 24.57 | 24.57 | 1,324,900 |
| Jun 25, 2024 | 24.85 | 25.60 | 24.63 | 24.86 | 24.86 | 1,653,900 |
| Jun 24, 2024 | 25.70 | 26.04 | 24.61 | 24.71 | 24.71 | 1,577,200 |
| Jun 21, 2024 | 27.25 | 27.31 | 25.09 | 25.28 | 25.28 | 3,016,100 |
| Jun 20, 2024 | 29.93 | 30.64 | 27.46 | 27.47 | 27.47 | 1,737,900 |
| Jun 18, 2024 | 29.31 | 30.17 | 28.80 | 29.89 | 29.89 | 770,000 |
| Jun 17, 2024 | 29.92 | 30.40 | 29.01 | 29.48 | 29.48 | 707,200 |
| Jun 14, 2024 | 30.49 | 31.50 | 29.72 | 30.10 | 30.10 | 705,600 |
| Jun 13, 2024 | 30.44 | 31.00 | 29.33 | 30.67 | 30.67 | 1,115,500 |
| Jun 12, 2024 | 30.63 | 31.50 | 30.13 | 30.44 | 30.44 | 1,335,500 |
| Jun 11, 2024 | 31.10 | 31.45 | 28.42 | 29.23 | 29.23 | 2,126,400 |
| Jun 10, 2024 | 29.95 | 31.58 | 29.52 | 31.35 | 31.35 | 970,000 |
| Jun 7, 2024 | 30.78 | 31.60 | 30.20 | 30.21 | 30.21 | 1,022,400 |
| Jun 6, 2024 | 31.22 | 31.74 | 30.80 | 30.98 | 30.98 | 806,100 |
| Jun 5, 2024 | 29.99 | 31.53 | 29.85 | 31.42 | 31.42 | 1,940,000 |
| Jun 4, 2024 | 29.23 | 30.26 | 28.67 | 29.01 | 29.01 | 999,300 |
| Jun 3, 2024 | 30.95 | 30.95 | 29.43 | 29.88 | 29.88 | 1,239,100 |
| May 31, 2024 | 29.50 | 30.00 | 28.13 | 29.92 | 29.92 | 1,360,400 |
Related Tickers
BLDR Builders FirstSource, Inc.
107.68
-1.15%
ARLO Arlo Technologies, Inc.
14.32
+4.15%
AAON AAON, Inc.
96.29
+0.15%
JBI Janus International Group, Inc.
8.17
-0.97%
TREX Trex Company, Inc.
55.87
-0.97%
AWI Armstrong World Industries, Inc.
155.63
-0.22%
TT Trane Technologies plc
430.27
-0.47%
FBIN Fortune Brands Innovations, Inc.
50.40
-1.35%
SWIM Latham Group, Inc.
5.65
+0.36%
ROCK Gibraltar Industries, Inc.
58.58
-1.35%