NasdaqGS - Delayed Quote • USD
Frontdoor, Inc. (FTDR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 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 17, 2024 | 36.12 | 36.14 | 35.74 | 35.91 | 35.91 | 460,800 |
May 16, 2024 | 36.63 | 36.74 | 35.95 | 35.97 | 35.97 | 424,500 |
May 15, 2024 | 36.92 | 37.03 | 36.41 | 36.59 | 36.59 | 574,900 |
May 14, 2024 | 36.65 | 36.96 | 36.41 | 36.81 | 36.81 | 686,700 |
May 13, 2024 | 36.39 | 36.64 | 36.08 | 36.26 | 36.26 | 554,100 |
May 10, 2024 | 36.79 | 36.94 | 36.14 | 36.15 | 36.15 | 491,500 |
May 9, 2024 | 36.25 | 36.89 | 36.25 | 36.65 | 36.65 | 583,700 |
May 8, 2024 | 35.74 | 36.26 | 35.51 | 36.12 | 36.12 | 695,000 |
May 7, 2024 | 35.85 | 36.03 | 35.60 | 35.94 | 35.94 | 857,800 |
May 6, 2024 | 34.85 | 35.97 | 34.85 | 35.95 | 35.95 | 1,074,400 |
May 3, 2024 | 34.50 | 35.02 | 33.76 | 34.65 | 34.65 | 1,037,900 |
May 2, 2024 | 32.51 | 34.17 | 31.35 | 34.02 | 34.02 | 2,405,400 |
May 1, 2024 | 30.72 | 31.28 | 30.57 | 30.76 | 30.76 | 723,900 |
Apr 30, 2024 | 31.11 | 31.23 | 30.65 | 30.69 | 30.69 | 800,200 |
Apr 29, 2024 | 31.29 | 31.40 | 31.16 | 31.28 | 31.28 | 646,500 |
Apr 26, 2024 | 30.59 | 31.51 | 30.31 | 31.05 | 31.05 | 808,900 |
Apr 25, 2024 | 30.83 | 31.03 | 30.53 | 30.69 | 30.69 | 429,900 |
Apr 24, 2024 | 31.04 | 31.15 | 30.82 | 30.92 | 30.92 | 441,500 |
Apr 23, 2024 | 30.82 | 31.30 | 30.80 | 31.05 | 31.05 | 560,100 |
Apr 22, 2024 | 30.77 | 30.85 | 30.35 | 30.82 | 30.82 | 629,400 |
Apr 19, 2024 | 29.90 | 30.77 | 29.90 | 30.47 | 30.47 | 708,800 |
Apr 18, 2024 | 29.65 | 30.12 | 29.65 | 30.01 | 30.01 | 674,300 |
Apr 17, 2024 | 30.08 | 30.10 | 29.41 | 29.59 | 29.59 | 514,300 |
Apr 16, 2024 | 30.15 | 30.41 | 29.93 | 29.95 | 29.95 | 659,100 |
Apr 15, 2024 | 30.45 | 30.56 | 30.20 | 30.21 | 30.21 | 737,300 |
Apr 12, 2024 | 30.23 | 30.59 | 30.23 | 30.32 | 30.32 | 529,500 |
Apr 11, 2024 | 30.31 | 30.84 | 30.11 | 30.44 | 30.44 | 894,200 |
Apr 10, 2024 | 30.61 | 30.61 | 29.95 | 30.26 | 30.26 | 830,400 |
Apr 9, 2024 | 30.95 | 31.12 | 30.65 | 31.01 | 31.01 | 1,064,400 |
Apr 8, 2024 | 30.78 | 30.94 | 30.71 | 30.93 | 30.93 | 498,800 |
Apr 5, 2024 | 30.81 | 31.10 | 30.45 | 30.75 | 30.75 | 680,400 |
Apr 4, 2024 | 31.65 | 31.68 | 30.79 | 30.81 | 30.81 | 765,000 |
Apr 3, 2024 | 31.52 | 31.70 | 31.14 | 31.32 | 31.32 | 929,500 |
Apr 2, 2024 | 31.76 | 32.03 | 31.70 | 31.81 | 31.81 | 668,400 |
Apr 1, 2024 | 32.61 | 32.77 | 31.95 | 32.04 | 32.04 | 610,100 |
Mar 28, 2024 | 32.61 | 32.83 | 32.28 | 32.58 | 32.58 | 660,000 |
Mar 27, 2024 | 31.98 | 32.36 | 31.88 | 32.31 | 32.31 | 718,600 |
Mar 26, 2024 | 31.94 | 32.06 | 31.65 | 31.69 | 31.69 | 623,600 |
Mar 25, 2024 | 32.11 | 32.20 | 31.71 | 31.80 | 31.80 | 601,300 |
Mar 22, 2024 | 31.73 | 32.00 | 31.34 | 31.95 | 31.95 | 754,900 |
Mar 21, 2024 | 31.20 | 31.93 | 31.00 | 31.66 | 31.66 | 978,400 |
Mar 20, 2024 | 30.55 | 31.24 | 30.46 | 31.19 | 31.19 | 554,700 |
Mar 19, 2024 | 30.44 | 30.80 | 30.30 | 30.73 | 30.73 | 542,300 |
Mar 18, 2024 | 30.60 | 31.13 | 30.22 | 30.37 | 30.37 | 1,134,600 |
Mar 15, 2024 | 30.40 | 30.69 | 30.20 | 30.67 | 30.67 | 1,302,700 |
Mar 14, 2024 | 31.85 | 31.94 | 30.21 | 30.43 | 30.43 | 842,200 |
Mar 13, 2024 | 31.55 | 32.29 | 31.55 | 31.90 | 31.90 | 786,000 |
Mar 12, 2024 | 31.55 | 31.71 | 31.47 | 31.66 | 31.66 | 690,500 |
Mar 11, 2024 | 31.53 | 31.76 | 31.14 | 31.65 | 31.65 | 658,500 |
Mar 8, 2024 | 31.61 | 32.03 | 31.17 | 31.50 | 31.50 | 615,800 |
Mar 7, 2024 | 30.80 | 31.51 | 30.70 | 31.41 | 31.41 | 1,242,200 |
Mar 6, 2024 | 30.12 | 30.64 | 30.11 | 30.54 | 30.54 | 717,900 |
Mar 5, 2024 | 30.74 | 30.95 | 30.12 | 30.15 | 30.15 | 938,000 |
Mar 4, 2024 | 31.22 | 31.60 | 30.75 | 30.77 | 30.77 | 877,500 |
Mar 1, 2024 | 31.20 | 31.58 | 30.86 | 31.14 | 31.14 | 1,140,700 |
Feb 29, 2024 | 31.59 | 31.71 | 30.45 | 31.36 | 31.36 | 1,530,600 |
Feb 28, 2024 | 30.20 | 31.79 | 29.67 | 31.12 | 31.12 | 2,213,900 |
Feb 27, 2024 | 32.99 | 33.15 | 32.78 | 33.03 | 33.03 | 1,056,300 |
Feb 26, 2024 | 32.90 | 33.12 | 32.60 | 32.87 | 32.87 | 998,100 |
Feb 23, 2024 | 32.68 | 33.36 | 32.31 | 32.98 | 32.98 | 674,900 |
Feb 22, 2024 | 32.51 | 32.72 | 32.14 | 32.49 | 32.49 | 676,200 |
Feb 21, 2024 | 32.24 | 32.53 | 32.03 | 32.53 | 32.53 | 653,800 |
Feb 20, 2024 | 32.80 | 32.98 | 32.23 | 32.29 | 32.29 | 676,400 |
Feb 16, 2024 | 33.05 | 33.67 | 32.97 | 33.14 | 33.14 | 704,900 |
Feb 15, 2024 | 33.71 | 33.88 | 33.08 | 33.18 | 33.18 | 910,000 |
Feb 14, 2024 | 33.44 | 33.65 | 33.03 | 33.64 | 33.64 | 1,228,200 |
Feb 13, 2024 | 32.82 | 33.76 | 32.69 | 33.10 | 33.10 | 781,200 |
Feb 12, 2024 | 33.02 | 33.65 | 32.87 | 33.61 | 33.61 | 807,200 |
Feb 9, 2024 | 32.66 | 33.19 | 32.56 | 33.05 | 33.05 | 710,000 |
Feb 8, 2024 | 32.18 | 32.67 | 32.03 | 32.48 | 32.48 | 1,662,900 |
Feb 7, 2024 | 32.33 | 32.33 | 31.75 | 32.03 | 32.03 | 537,600 |
Feb 6, 2024 | 32.28 | 32.60 | 32.11 | 32.37 | 32.37 | 453,700 |
Feb 5, 2024 | 32.69 | 32.73 | 32.34 | 32.40 | 32.40 | 521,900 |
Feb 2, 2024 | 32.98 | 33.18 | 32.54 | 33.05 | 33.05 | 502,700 |
Feb 1, 2024 | 32.79 | 33.18 | 32.49 | 33.17 | 33.17 | 479,300 |
Jan 31, 2024 | 33.43 | 33.57 | 32.64 | 32.76 | 32.76 | 636,100 |
Jan 30, 2024 | 33.40 | 33.72 | 32.95 | 33.48 | 33.48 | 519,200 |
Jan 29, 2024 | 33.27 | 33.76 | 33.19 | 33.60 | 33.60 | 663,200 |
Jan 26, 2024 | 33.45 | 33.66 | 33.27 | 33.43 | 33.43 | 408,600 |
Jan 25, 2024 | 33.82 | 33.82 | 33.04 | 33.34 | 33.34 | 341,400 |
Jan 24, 2024 | 33.52 | 33.80 | 33.13 | 33.38 | 33.38 | 657,200 |
Jan 23, 2024 | 33.50 | 33.50 | 32.94 | 33.13 | 33.13 | 422,200 |
Jan 22, 2024 | 33.42 | 33.63 | 33.10 | 33.22 | 33.22 | 969,100 |
Jan 19, 2024 | 33.26 | 33.55 | 32.96 | 33.33 | 33.33 | 324,000 |
Jan 18, 2024 | 32.96 | 33.17 | 32.79 | 33.16 | 33.16 | 343,700 |
Jan 17, 2024 | 32.60 | 32.85 | 32.51 | 32.74 | 32.74 | 536,800 |
Jan 16, 2024 | 32.46 | 32.89 | 32.44 | 32.89 | 32.89 | 440,300 |
Jan 12, 2024 | 33.02 | 33.20 | 32.54 | 32.85 | 32.85 | 396,800 |
Jan 11, 2024 | 32.67 | 33.01 | 32.41 | 32.79 | 32.79 | 727,200 |
Jan 10, 2024 | 32.74 | 33.17 | 32.65 | 32.91 | 32.91 | 409,900 |
Jan 9, 2024 | 32.73 | 33.00 | 32.68 | 32.76 | 32.76 | 467,400 |
Jan 8, 2024 | 32.99 | 33.20 | 32.61 | 32.97 | 32.97 | 567,400 |
Jan 5, 2024 | 33.49 | 33.64 | 33.02 | 33.03 | 33.03 | 500,300 |
Jan 4, 2024 | 33.34 | 33.72 | 33.17 | 33.51 | 33.51 | 512,000 |
Jan 3, 2024 | 34.04 | 34.21 | 33.17 | 33.20 | 33.20 | 634,100 |
Jan 2, 2024 | 34.99 | 34.99 | 34.03 | 34.10 | 34.10 | 648,200 |
Dec 29, 2023 | 35.22 | 35.57 | 35.12 | 35.22 | 35.22 | 483,100 |
Dec 28, 2023 | 35.36 | 35.54 | 34.87 | 35.33 | 35.33 | 503,400 |
Dec 27, 2023 | 35.78 | 35.88 | 35.40 | 35.51 | 35.51 | 402,900 |
Dec 26, 2023 | 36.08 | 36.15 | 35.64 | 35.89 | 35.89 | 370,100 |
Dec 22, 2023 | 36.32 | 36.41 | 35.91 | 36.06 | 36.06 | 558,000 |
Dec 21, 2023 | 36.00 | 36.31 | 35.62 | 36.17 | 36.17 | 884,600 |
Dec 20, 2023 | 36.80 | 36.89 | 35.71 | 35.80 | 35.80 | 738,300 |
Dec 19, 2023 | 36.63 | 36.97 | 36.36 | 36.82 | 36.82 | 915,600 |
Dec 18, 2023 | 36.11 | 36.32 | 35.70 | 36.21 | 36.21 | 603,000 |
Dec 15, 2023 | 35.95 | 35.95 | 35.52 | 35.75 | 35.75 | 1,992,300 |
Dec 14, 2023 | 36.38 | 36.47 | 35.48 | 35.83 | 35.83 | 917,600 |
Dec 13, 2023 | 36.16 | 36.51 | 35.46 | 36.18 | 36.18 | 1,134,800 |
Dec 12, 2023 | 35.68 | 36.26 | 35.52 | 35.96 | 35.96 | 652,900 |
Dec 11, 2023 | 34.98 | 35.95 | 34.98 | 35.78 | 35.78 | 735,800 |
Dec 8, 2023 | 35.29 | 35.67 | 34.86 | 34.98 | 34.98 | 669,300 |
Dec 7, 2023 | 34.99 | 35.50 | 34.99 | 35.29 | 35.29 | 654,700 |
Dec 6, 2023 | 35.33 | 35.64 | 34.83 | 34.98 | 34.98 | 962,500 |
Dec 5, 2023 | 34.80 | 35.50 | 34.74 | 35.17 | 35.17 | 1,206,000 |
Dec 4, 2023 | 34.35 | 35.48 | 34.35 | 34.81 | 34.81 | 1,137,900 |
Dec 1, 2023 | 34.34 | 34.67 | 34.04 | 34.58 | 34.58 | 615,600 |
Nov 30, 2023 | 34.37 | 34.47 | 33.88 | 34.33 | 34.33 | 710,700 |
Nov 29, 2023 | 34.48 | 34.98 | 34.35 | 34.37 | 34.37 | 544,000 |
Nov 28, 2023 | 34.66 | 34.66 | 34.15 | 34.33 | 34.33 | 665,400 |
Nov 27, 2023 | 34.14 | 34.97 | 34.00 | 34.70 | 34.70 | 758,300 |
Nov 24, 2023 | 34.13 | 34.29 | 34.00 | 34.22 | 34.22 | 151,500 |
Nov 22, 2023 | 34.16 | 34.42 | 33.94 | 34.14 | 34.14 | 484,800 |
Nov 21, 2023 | 34.54 | 34.54 | 33.84 | 33.87 | 33.87 | 475,100 |
Nov 20, 2023 | 34.27 | 34.65 | 34.21 | 34.56 | 34.56 | 1,088,100 |
Nov 17, 2023 | 34.28 | 34.68 | 34.15 | 34.17 | 34.17 | 1,002,900 |
Nov 16, 2023 | 34.57 | 34.82 | 34.05 | 34.11 | 34.11 | 592,000 |
Nov 15, 2023 | 35.39 | 35.92 | 34.56 | 34.57 | 34.57 | 1,044,800 |
Nov 14, 2023 | 35.07 | 35.60 | 34.96 | 35.53 | 35.53 | 1,108,300 |
Nov 13, 2023 | 34.55 | 35.16 | 34.53 | 34.66 | 34.66 | 611,100 |
Nov 10, 2023 | 34.18 | 34.43 | 34.03 | 34.33 | 34.33 | 1,007,500 |
Nov 9, 2023 | 34.80 | 35.02 | 34.18 | 34.28 | 34.28 | 1,371,500 |
Nov 8, 2023 | 35.48 | 35.88 | 34.63 | 34.72 | 34.72 | 789,200 |
Nov 7, 2023 | 35.03 | 35.99 | 34.74 | 35.57 | 35.57 | 1,006,400 |
Nov 6, 2023 | 33.85 | 35.11 | 33.67 | 35.07 | 35.07 | 1,611,800 |
Nov 3, 2023 | 33.37 | 34.03 | 33.04 | 33.73 | 33.73 | 1,432,900 |
Nov 2, 2023 | 33.31 | 34.05 | 32.57 | 32.82 | 32.82 | 1,766,800 |
Nov 1, 2023 | 32.35 | 33.71 | 31.64 | 33.31 | 33.31 | 2,924,200 |
Oct 31, 2023 | 28.45 | 29.17 | 28.45 | 28.93 | 28.93 | 1,074,900 |
Oct 30, 2023 | 28.59 | 28.61 | 28.31 | 28.43 | 28.43 | 886,200 |
Oct 27, 2023 | 29.26 | 29.31 | 28.26 | 28.33 | 28.33 | 511,800 |
Oct 26, 2023 | 30.01 | 30.05 | 29.19 | 29.31 | 29.31 | 547,300 |
Oct 25, 2023 | 30.11 | 30.37 | 29.12 | 29.98 | 29.98 | 489,000 |
Oct 24, 2023 | 30.28 | 30.64 | 30.13 | 30.47 | 30.47 | 624,900 |
Oct 23, 2023 | 30.28 | 30.48 | 29.92 | 29.98 | 29.98 | 616,300 |
Oct 20, 2023 | 30.30 | 30.78 | 29.98 | 30.32 | 30.32 | 555,800 |
Oct 19, 2023 | 30.14 | 30.67 | 29.99 | 30.29 | 30.29 | 634,300 |
Oct 18, 2023 | 30.80 | 30.80 | 30.10 | 30.14 | 30.14 | 368,400 |
Oct 17, 2023 | 31.21 | 31.46 | 30.96 | 30.96 | 30.96 | 376,900 |
Oct 16, 2023 | 30.98 | 31.36 | 30.92 | 31.10 | 31.10 | 231,100 |
Oct 13, 2023 | 30.56 | 30.88 | 30.53 | 30.79 | 30.79 | 542,900 |
Oct 12, 2023 | 31.48 | 31.71 | 30.30 | 30.56 | 30.56 | 384,400 |
Oct 11, 2023 | 31.24 | 31.69 | 31.14 | 31.48 | 31.48 | 622,600 |
Oct 10, 2023 | 30.64 | 31.49 | 30.64 | 31.05 | 31.05 | 739,500 |
Oct 9, 2023 | 30.49 | 30.79 | 30.16 | 30.64 | 30.64 | 679,200 |
Oct 6, 2023 | 30.57 | 30.82 | 30.02 | 30.61 | 30.61 | 867,200 |
Oct 5, 2023 | 29.35 | 29.71 | 29.15 | 29.31 | 29.31 | 817,000 |
Oct 4, 2023 | 28.97 | 29.52 | 28.97 | 29.33 | 29.33 | 613,800 |
Oct 3, 2023 | 29.91 | 29.91 | 28.48 | 28.95 | 28.95 | 856,200 |
Oct 2, 2023 | 30.66 | 30.69 | 29.96 | 30.22 | 30.22 | 544,400 |
Sep 29, 2023 | 31.25 | 31.41 | 30.43 | 30.59 | 30.59 | 783,600 |
Sep 28, 2023 | 30.49 | 32.24 | 30.49 | 31.20 | 31.20 | 684,700 |
Sep 27, 2023 | 29.92 | 30.53 | 29.92 | 30.49 | 30.49 | 472,100 |
Sep 26, 2023 | 29.91 | 30.20 | 29.81 | 29.88 | 29.88 | 400,600 |
Sep 25, 2023 | 30.34 | 30.62 | 30.06 | 30.08 | 30.08 | 405,000 |
Sep 22, 2023 | 30.60 | 30.81 | 30.48 | 30.55 | 30.55 | 519,400 |
Sep 21, 2023 | 30.90 | 30.98 | 30.50 | 30.55 | 30.55 | 430,500 |
Sep 20, 2023 | 31.06 | 31.46 | 31.06 | 31.12 | 31.12 | 430,600 |
Sep 19, 2023 | 31.13 | 31.29 | 30.74 | 31.03 | 31.03 | 429,900 |
Sep 18, 2023 | 31.27 | 31.47 | 31.06 | 31.20 | 31.20 | 421,800 |
Sep 15, 2023 | 31.55 | 31.72 | 30.90 | 31.23 | 31.23 | 1,896,300 |
Sep 14, 2023 | 31.82 | 32.58 | 31.52 | 31.62 | 31.62 | 472,900 |
Sep 13, 2023 | 32.19 | 32.19 | 31.54 | 31.72 | 31.72 | 530,700 |
Sep 12, 2023 | 32.09 | 32.21 | 31.73 | 32.09 | 32.09 | 439,600 |
Sep 11, 2023 | 32.30 | 32.45 | 31.83 | 32.14 | 32.14 | 609,900 |
Sep 8, 2023 | 32.06 | 32.35 | 31.95 | 32.13 | 32.13 | 476,600 |
Sep 7, 2023 | 32.25 | 32.25 | 31.76 | 32.04 | 32.04 | 729,100 |
Sep 6, 2023 | 32.48 | 32.68 | 32.18 | 32.34 | 32.34 | 420,400 |
Sep 5, 2023 | 33.04 | 33.15 | 32.43 | 32.54 | 32.54 | 672,300 |
Sep 1, 2023 | 32.92 | 33.38 | 32.89 | 33.26 | 33.26 | 485,100 |
Aug 31, 2023 | 32.89 | 33.18 | 32.80 | 32.82 | 32.82 | 643,500 |
Aug 30, 2023 | 33.27 | 33.63 | 33.07 | 33.12 | 33.12 | 472,900 |
Aug 29, 2023 | 32.54 | 33.50 | 32.46 | 33.33 | 33.33 | 608,400 |
Aug 28, 2023 | 32.50 | 32.87 | 32.50 | 32.66 | 32.66 | 425,500 |
Aug 25, 2023 | 32.29 | 32.67 | 32.07 | 32.42 | 32.42 | 854,100 |
Aug 24, 2023 | 32.21 | 32.46 | 32.04 | 32.17 | 32.17 | 800,200 |
Aug 23, 2023 | 32.51 | 32.68 | 32.21 | 32.36 | 32.36 | 379,600 |
Aug 22, 2023 | 32.37 | 32.70 | 32.23 | 32.44 | 32.44 | 615,500 |
Aug 21, 2023 | 32.83 | 33.01 | 32.40 | 32.43 | 32.43 | 386,400 |
Aug 18, 2023 | 32.59 | 32.98 | 32.49 | 32.80 | 32.80 | 531,500 |
Aug 17, 2023 | 33.86 | 34.04 | 32.80 | 32.85 | 32.85 | 674,400 |
Aug 16, 2023 | 34.31 | 34.52 | 33.76 | 33.85 | 33.85 | 544,700 |
Aug 15, 2023 | 34.61 | 35.30 | 34.29 | 34.33 | 34.33 | 594,200 |
Aug 14, 2023 | 34.46 | 34.86 | 34.24 | 34.71 | 34.71 | 751,400 |
Aug 11, 2023 | 34.26 | 34.92 | 34.03 | 34.56 | 34.56 | 644,800 |
Aug 10, 2023 | 34.68 | 34.84 | 34.34 | 34.47 | 34.47 | 787,300 |
Aug 9, 2023 | 35.51 | 35.54 | 34.39 | 34.50 | 34.50 | 1,017,500 |
Aug 8, 2023 | 36.44 | 36.49 | 35.35 | 35.58 | 35.58 | 1,337,600 |
Aug 7, 2023 | 37.21 | 37.50 | 36.48 | 36.53 | 36.53 | 644,400 |
Aug 4, 2023 | 37.32 | 37.56 | 36.67 | 37.00 | 37.00 | 774,100 |
Aug 3, 2023 | 37.11 | 37.47 | 36.80 | 36.90 | 36.90 | 703,800 |
Aug 2, 2023 | 37.20 | 38.97 | 36.73 | 36.93 | 36.93 | 1,905,800 |
Aug 1, 2023 | 34.77 | 34.96 | 34.43 | 34.93 | 34.93 | 467,800 |
Jul 31, 2023 | 34.53 | 34.96 | 34.52 | 34.92 | 34.92 | 387,000 |
Jul 28, 2023 | 34.49 | 34.80 | 34.34 | 34.53 | 34.53 | 306,900 |
Jul 27, 2023 | 34.62 | 34.80 | 34.12 | 34.33 | 34.33 | 364,200 |
Jul 26, 2023 | 34.20 | 34.58 | 34.14 | 34.49 | 34.49 | 333,200 |
Jul 25, 2023 | 34.02 | 34.67 | 34.02 | 34.29 | 34.29 | 381,600 |
Jul 24, 2023 | 34.39 | 34.52 | 33.78 | 34.00 | 34.00 | 712,700 |
Jul 21, 2023 | 34.58 | 35.01 | 34.38 | 34.40 | 34.40 | 484,300 |
Jul 20, 2023 | 34.63 | 34.78 | 34.04 | 34.35 | 34.35 | 1,179,900 |
Jul 19, 2023 | 34.58 | 34.98 | 34.56 | 34.70 | 34.70 | 903,000 |
Jul 18, 2023 | 34.26 | 34.57 | 34.17 | 34.56 | 34.56 | 537,400 |
Jul 17, 2023 | 34.08 | 34.43 | 34.08 | 34.26 | 34.26 | 504,500 |
Jul 14, 2023 | 34.00 | 34.18 | 33.76 | 34.04 | 34.04 | 391,200 |
Jul 13, 2023 | 34.13 | 34.24 | 33.89 | 34.11 | 34.11 | 919,700 |
Jul 12, 2023 | 33.74 | 34.24 | 33.63 | 33.98 | 33.98 | 621,900 |
Jul 11, 2023 | 33.11 | 33.51 | 33.11 | 33.45 | 33.45 | 375,800 |
Jul 10, 2023 | 32.83 | 33.28 | 32.77 | 33.10 | 33.10 | 390,000 |
Jul 7, 2023 | 32.37 | 33.14 | 32.34 | 32.82 | 32.82 | 601,400 |
Jul 6, 2023 | 31.62 | 31.99 | 31.48 | 31.96 | 31.96 | 619,600 |
Jul 5, 2023 | 31.82 | 31.90 | 31.46 | 31.85 | 31.85 | 557,900 |
Jul 3, 2023 | 31.80 | 32.02 | 31.60 | 31.85 | 31.85 | 320,600 |
Jun 30, 2023 | 31.49 | 32.09 | 31.32 | 31.90 | 31.90 | 528,600 |
Jun 29, 2023 | 31.28 | 31.51 | 31.16 | 31.37 | 31.37 | 902,000 |
Jun 28, 2023 | 31.70 | 31.70 | 31.02 | 31.23 | 31.23 | 809,300 |
Jun 27, 2023 | 31.21 | 31.95 | 31.17 | 31.67 | 31.67 | 444,500 |
Jun 26, 2023 | 30.69 | 31.49 | 30.69 | 31.10 | 31.10 | 1,737,700 |
Jun 23, 2023 | 30.80 | 31.12 | 30.55 | 30.93 | 30.93 | 4,809,900 |
Jun 22, 2023 | 31.28 | 32.89 | 30.97 | 31.14 | 31.14 | 508,000 |
Jun 21, 2023 | 31.08 | 31.52 | 30.74 | 31.26 | 31.26 | 538,000 |
Jun 20, 2023 | 31.19 | 31.49 | 30.81 | 31.06 | 31.06 | 1,383,100 |
Jun 16, 2023 | 31.28 | 31.57 | 30.67 | 31.19 | 31.19 | 3,962,900 |
Jun 15, 2023 | 31.18 | 31.38 | 30.77 | 30.95 | 30.95 | 2,791,100 |
Jun 14, 2023 | 31.66 | 31.76 | 31.15 | 31.28 | 31.28 | 637,200 |
Jun 13, 2023 | 32.00 | 32.29 | 31.29 | 31.55 | 31.55 | 805,800 |
Jun 12, 2023 | 31.83 | 32.13 | 31.45 | 31.81 | 31.81 | 590,500 |
Jun 9, 2023 | 31.91 | 32.22 | 31.63 | 31.84 | 31.84 | 957,100 |
Jun 8, 2023 | 32.02 | 32.17 | 31.63 | 31.94 | 31.94 | 532,900 |
Jun 7, 2023 | 32.31 | 32.80 | 32.05 | 32.18 | 32.18 | 691,000 |
Jun 6, 2023 | 31.30 | 32.45 | 30.76 | 32.19 | 32.19 | 826,600 |
Jun 5, 2023 | 31.47 | 31.83 | 31.09 | 31.39 | 31.39 | 806,100 |
Jun 2, 2023 | 31.55 | 32.33 | 31.29 | 31.88 | 31.88 | 955,400 |
Jun 1, 2023 | 30.97 | 31.67 | 30.96 | 31.49 | 31.49 | 574,800 |
May 31, 2023 | 30.66 | 31.09 | 30.29 | 30.83 | 30.83 | 954,400 |
May 30, 2023 | 31.32 | 31.73 | 30.68 | 30.72 | 30.72 | 2,218,800 |
May 26, 2023 | 31.40 | 31.77 | 31.25 | 31.28 | 31.28 | 691,300 |
May 25, 2023 | 31.38 | 31.70 | 31.16 | 31.42 | 31.42 | 337,600 |
May 24, 2023 | 31.31 | 31.49 | 30.90 | 31.36 | 31.36 | 561,300 |
May 23, 2023 | 30.69 | 31.47 | 30.25 | 31.35 | 31.35 | 1,086,600 |
May 22, 2023 | 31.11 | 31.38 | 30.56 | 30.72 | 30.72 | 1,064,600 |
May 19, 2023 | 31.54 | 31.54 | 30.83 | 31.03 | 31.03 | 2,504,000 |
May 18, 2023 | 31.29 | 31.65 | 31.21 | 31.30 | 31.30 | 821,300 |
Related Tickers
BFAM Bright Horizons Family Solutions Inc.
109.06
-3.20%
CSV Carriage Services, Inc.
27.07
+1.42%
MCW Mister Car Wash, Inc.
7.13
-4.04%
HRB H&R Block, Inc.
52.30
-1.34%
MED Medifast, Inc.
25.00
-1.42%
SCI Service Corporation International
70.75
-0.04%
EM Smart Share Global Limited
1.1400
+1.79%
ROL Rollins, Inc.
46.13
-2.00%
PLC.TO Park Lawn Corporation
17.40
+1.75%
IVP Inspire Veterinary Partners, Inc.
2.6200
+3.15%