NYSE - Delayed Quote • USD
Mister Car Wash, Inc. (MCW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:13 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 | 7.35 | 7.47 | 7.07 | 7.13 | 7.13 | 4,963,100 |
| May 16, 2024 | 7.73 | 7.74 | 7.42 | 7.43 | 7.43 | 2,339,200 |
| May 15, 2024 | 7.96 | 7.96 | 7.72 | 7.74 | 7.74 | 1,031,800 |
| May 14, 2024 | 7.97 | 8.08 | 7.82 | 7.86 | 7.86 | 1,684,300 |
| May 13, 2024 | 7.88 | 7.96 | 7.77 | 7.86 | 7.86 | 1,024,600 |
| May 10, 2024 | 7.92 | 7.92 | 7.67 | 7.82 | 7.82 | 921,100 |
| May 9, 2024 | 7.71 | 7.93 | 7.66 | 7.89 | 7.89 | 1,382,800 |
| May 8, 2024 | 7.69 | 7.82 | 7.60 | 7.77 | 7.77 | 1,245,600 |
| May 7, 2024 | 7.68 | 7.97 | 7.64 | 7.75 | 7.75 | 1,419,000 |
| May 6, 2024 | 7.30 | 7.66 | 7.23 | 7.64 | 7.64 | 2,531,600 |
| May 3, 2024 | 7.38 | 7.53 | 7.22 | 7.32 | 7.32 | 4,399,200 |
| May 2, 2024 | 6.82 | 7.11 | 6.42 | 6.98 | 6.98 | 4,335,700 |
| May 1, 2024 | 6.69 | 6.89 | 6.55 | 6.69 | 6.69 | 2,670,100 |
| Apr 30, 2024 | 6.65 | 6.79 | 6.64 | 6.69 | 6.69 | 2,144,700 |
| Apr 29, 2024 | 6.94 | 7.06 | 6.76 | 6.76 | 6.76 | 2,498,700 |
| Apr 26, 2024 | 6.89 | 6.93 | 6.79 | 6.89 | 6.89 | 1,375,200 |
| Apr 25, 2024 | 6.87 | 6.92 | 6.72 | 6.86 | 6.86 | 1,157,600 |
| Apr 24, 2024 | 7.04 | 7.07 | 6.86 | 6.95 | 6.95 | 2,581,200 |
| Apr 23, 2024 | 6.83 | 7.06 | 6.76 | 7.03 | 7.03 | 1,694,900 |
| Apr 22, 2024 | 6.73 | 6.86 | 6.63 | 6.84 | 6.84 | 1,489,000 |
| Apr 19, 2024 | 6.63 | 6.79 | 6.63 | 6.71 | 6.71 | 1,185,400 |
| Apr 18, 2024 | 6.52 | 6.76 | 6.52 | 6.67 | 6.67 | 1,300,700 |
| Apr 17, 2024 | 6.65 | 6.71 | 6.37 | 6.49 | 6.49 | 1,535,700 |
| Apr 16, 2024 | 6.51 | 6.72 | 6.51 | 6.57 | 6.57 | 1,050,900 |
| Apr 15, 2024 | 6.74 | 6.89 | 6.57 | 6.59 | 6.59 | 1,089,000 |
| Apr 12, 2024 | 6.89 | 6.96 | 6.70 | 6.73 | 6.73 | 1,606,200 |
| Apr 11, 2024 | 6.95 | 7.16 | 6.88 | 6.99 | 6.99 | 1,585,500 |
| Apr 10, 2024 | 6.75 | 6.91 | 6.69 | 6.90 | 6.90 | 1,585,300 |
| Apr 9, 2024 | 6.96 | 7.11 | 6.93 | 6.98 | 6.98 | 1,212,100 |
| Apr 8, 2024 | 6.95 | 7.01 | 6.85 | 6.95 | 6.95 | 813,500 |
| Apr 5, 2024 | 6.93 | 7.01 | 6.70 | 6.89 | 6.89 | 2,171,800 |
| Apr 4, 2024 | 7.34 | 7.34 | 6.97 | 6.97 | 6.97 | 1,676,300 |
| Apr 3, 2024 | 7.40 | 7.45 | 7.21 | 7.22 | 7.22 | 2,595,500 |
| Apr 2, 2024 | 7.32 | 7.50 | 7.22 | 7.46 | 7.46 | 1,476,500 |
| Apr 1, 2024 | 7.61 | 7.72 | 7.28 | 7.39 | 7.39 | 1,258,700 |
| Mar 28, 2024 | 7.79 | 7.85 | 7.54 | 7.75 | 7.75 | 1,037,800 |
| Mar 27, 2024 | 7.50 | 7.86 | 7.47 | 7.78 | 7.78 | 1,271,800 |
| Mar 26, 2024 | 7.41 | 7.59 | 7.39 | 7.44 | 7.44 | 1,133,200 |
| Mar 25, 2024 | 7.62 | 7.71 | 7.32 | 7.40 | 7.40 | 836,000 |
| Mar 22, 2024 | 7.66 | 7.68 | 7.53 | 7.58 | 7.58 | 735,500 |
| Mar 21, 2024 | 7.59 | 7.68 | 7.49 | 7.55 | 7.55 | 899,600 |
| Mar 20, 2024 | 7.35 | 7.57 | 7.32 | 7.54 | 7.54 | 931,100 |
| Mar 19, 2024 | 7.44 | 7.50 | 7.31 | 7.43 | 7.43 | 1,154,200 |
| Mar 18, 2024 | 7.39 | 7.43 | 7.25 | 7.32 | 7.32 | 1,325,200 |
| Mar 15, 2024 | 7.05 | 7.38 | 7.05 | 7.36 | 7.36 | 1,666,000 |
| Mar 14, 2024 | 7.44 | 7.44 | 6.98 | 7.11 | 7.11 | 2,179,500 |
| Mar 13, 2024 | 7.79 | 7.84 | 7.45 | 7.47 | 7.47 | 1,142,800 |
| Mar 12, 2024 | 7.71 | 7.95 | 7.63 | 7.81 | 7.81 | 1,324,900 |
| Mar 11, 2024 | 7.70 | 7.75 | 7.62 | 7.68 | 7.68 | 921,700 |
| Mar 8, 2024 | 7.73 | 7.88 | 7.63 | 7.67 | 7.67 | 753,400 |
| Mar 7, 2024 | 7.60 | 7.82 | 7.56 | 7.72 | 7.72 | 1,201,300 |
| Mar 6, 2024 | 7.67 | 7.73 | 7.49 | 7.54 | 7.54 | 1,091,300 |
| Mar 5, 2024 | 7.59 | 7.75 | 7.57 | 7.62 | 7.62 | 1,050,600 |
| Mar 4, 2024 | 7.96 | 8.04 | 7.61 | 7.65 | 7.65 | 1,505,100 |
| Mar 1, 2024 | 8.25 | 8.32 | 8.01 | 8.04 | 8.04 | 1,560,300 |
| Feb 29, 2024 | 8.36 | 8.44 | 8.17 | 8.29 | 8.29 | 1,317,700 |
| Feb 28, 2024 | 7.97 | 8.32 | 7.95 | 8.23 | 8.23 | 1,658,900 |
| Feb 27, 2024 | 7.82 | 8.21 | 7.77 | 8.03 | 8.03 | 1,213,300 |
| Feb 26, 2024 | 7.81 | 8.07 | 7.69 | 7.71 | 7.71 | 1,203,300 |
| Feb 23, 2024 | 7.81 | 8.13 | 7.64 | 7.88 | 7.88 | 1,528,800 |
| Feb 22, 2024 | 8.45 | 8.59 | 7.64 | 7.80 | 7.80 | 4,087,200 |
| Feb 21, 2024 | 8.92 | 9.05 | 8.64 | 8.70 | 8.70 | 1,967,200 |
| Feb 20, 2024 | 9.12 | 9.14 | 8.92 | 9.01 | 9.01 | 1,147,400 |
| Feb 16, 2024 | 8.99 | 9.26 | 8.99 | 9.11 | 9.11 | 1,270,500 |
| Feb 15, 2024 | 9.41 | 9.45 | 9.16 | 9.28 | 9.28 | 1,056,800 |
| Feb 14, 2024 | 9.10 | 9.24 | 8.99 | 9.24 | 9.24 | 1,342,800 |
| Feb 13, 2024 | 8.91 | 9.04 | 8.72 | 8.94 | 8.94 | 1,915,500 |
| Feb 12, 2024 | 9.06 | 9.24 | 8.99 | 9.23 | 9.23 | 1,242,700 |
| Feb 9, 2024 | 9.00 | 9.13 | 8.95 | 9.03 | 9.03 | 866,100 |
| Feb 8, 2024 | 8.78 | 9.06 | 8.78 | 8.98 | 8.98 | 1,130,900 |
| Feb 7, 2024 | 8.74 | 8.85 | 8.61 | 8.81 | 8.81 | 797,100 |
| Feb 6, 2024 | 8.60 | 8.80 | 8.55 | 8.76 | 8.76 | 561,900 |
| Feb 5, 2024 | 8.62 | 8.69 | 8.49 | 8.60 | 8.60 | 517,200 |
| Feb 2, 2024 | 8.61 | 8.78 | 8.44 | 8.69 | 8.69 | 601,000 |
| Feb 1, 2024 | 8.37 | 8.75 | 8.37 | 8.75 | 8.75 | 953,100 |
| Jan 31, 2024 | 8.32 | 8.64 | 8.24 | 8.30 | 8.30 | 1,115,600 |
| Jan 30, 2024 | 8.42 | 8.56 | 8.32 | 8.32 | 8.32 | 1,086,800 |
| Jan 29, 2024 | 8.95 | 8.95 | 8.51 | 8.56 | 8.56 | 2,587,600 |
| Jan 26, 2024 | 9.02 | 9.07 | 8.81 | 8.95 | 8.95 | 1,747,500 |
| Jan 25, 2024 | 8.94 | 9.02 | 8.87 | 9.00 | 9.00 | 1,200,400 |
| Jan 24, 2024 | 8.85 | 8.85 | 8.64 | 8.77 | 8.77 | 1,117,100 |
| Jan 23, 2024 | 8.82 | 8.93 | 8.69 | 8.75 | 8.75 | 1,057,600 |
| Jan 22, 2024 | 8.67 | 8.85 | 8.63 | 8.70 | 8.70 | 1,301,100 |
| Jan 19, 2024 | 8.29 | 8.61 | 8.18 | 8.59 | 8.59 | 1,450,400 |
| Jan 18, 2024 | 8.22 | 8.34 | 8.20 | 8.33 | 8.33 | 922,900 |
| Jan 17, 2024 | 8.16 | 8.23 | 8.01 | 8.13 | 8.13 | 851,800 |
| Jan 16, 2024 | 8.26 | 8.44 | 8.20 | 8.31 | 8.31 | 973,400 |
| Jan 12, 2024 | 8.57 | 8.64 | 8.33 | 8.44 | 8.44 | 2,143,100 |
| Jan 11, 2024 | 8.68 | 8.75 | 8.42 | 8.46 | 8.46 | 2,118,300 |
| Jan 10, 2024 | 8.51 | 8.88 | 8.51 | 8.72 | 8.72 | 1,601,600 |
| Jan 9, 2024 | 8.22 | 8.62 | 8.20 | 8.45 | 8.45 | 1,485,900 |
| Jan 8, 2024 | 8.10 | 8.32 | 8.04 | 8.32 | 8.32 | 1,778,100 |
| Jan 5, 2024 | 8.08 | 8.36 | 8.08 | 8.10 | 8.10 | 1,372,000 |
| Jan 4, 2024 | 7.98 | 8.13 | 7.90 | 8.12 | 8.12 | 2,993,300 |
| Jan 3, 2024 | 8.22 | 8.30 | 7.89 | 8.01 | 8.01 | 2,887,700 |
| Jan 2, 2024 | 8.56 | 8.64 | 8.32 | 8.36 | 8.36 | 1,587,400 |
| Dec 29, 2023 | 8.58 | 8.72 | 8.57 | 8.64 | 8.64 | 1,634,700 |
| Dec 28, 2023 | 8.48 | 8.65 | 8.48 | 8.59 | 8.59 | 844,900 |
| Dec 27, 2023 | 8.60 | 8.61 | 8.48 | 8.56 | 8.56 | 831,500 |
| Dec 26, 2023 | 8.71 | 8.73 | 8.52 | 8.56 | 8.56 | 630,900 |
| Dec 22, 2023 | 8.61 | 8.68 | 8.46 | 8.66 | 8.66 | 887,000 |
| Dec 21, 2023 | 8.54 | 8.77 | 8.49 | 8.62 | 8.62 | 2,231,600 |
| Dec 20, 2023 | 8.41 | 8.65 | 8.37 | 8.37 | 8.37 | 1,755,000 |
| Dec 19, 2023 | 8.13 | 8.56 | 8.10 | 8.46 | 8.46 | 2,620,200 |
| Dec 18, 2023 | 8.10 | 8.23 | 7.97 | 8.15 | 8.15 | 1,212,200 |
| Dec 15, 2023 | 8.33 | 8.44 | 7.99 | 8.12 | 8.12 | 2,828,900 |
| Dec 14, 2023 | 8.04 | 8.31 | 8.00 | 8.21 | 8.21 | 1,335,300 |
| Dec 13, 2023 | 7.85 | 8.03 | 7.64 | 8.03 | 8.03 | 1,222,700 |
| Dec 12, 2023 | 7.95 | 7.98 | 7.84 | 7.91 | 7.91 | 1,798,200 |
| Dec 11, 2023 | 7.75 | 7.98 | 7.72 | 7.97 | 7.97 | 981,800 |
| Dec 8, 2023 | 7.80 | 7.99 | 7.76 | 7.80 | 7.80 | 2,069,500 |
| Dec 7, 2023 | 7.81 | 7.85 | 7.69 | 7.82 | 7.82 | 1,137,600 |
| Dec 6, 2023 | 7.82 | 7.97 | 7.74 | 7.83 | 7.83 | 1,207,000 |
| Dec 5, 2023 | 7.81 | 7.86 | 7.59 | 7.67 | 7.67 | 1,435,800 |
| Dec 4, 2023 | 7.64 | 7.93 | 7.58 | 7.89 | 7.89 | 1,383,200 |
| Dec 1, 2023 | 7.30 | 7.75 | 7.20 | 7.70 | 7.70 | 1,590,300 |
| Nov 30, 2023 | 7.42 | 7.46 | 7.26 | 7.28 | 7.28 | 1,023,000 |
| Nov 29, 2023 | 7.47 | 7.59 | 7.38 | 7.41 | 7.41 | 949,800 |
| Nov 28, 2023 | 7.43 | 7.51 | 7.31 | 7.44 | 7.44 | 733,000 |
| Nov 27, 2023 | 7.39 | 7.57 | 7.27 | 7.46 | 7.46 | 966,000 |
| Nov 24, 2023 | 7.50 | 7.53 | 7.36 | 7.44 | 7.44 | 478,800 |
| Nov 22, 2023 | 7.53 | 7.55 | 7.43 | 7.45 | 7.45 | 1,106,400 |
| Nov 21, 2023 | 7.36 | 7.41 | 7.20 | 7.41 | 7.41 | 1,117,100 |
| Nov 20, 2023 | 7.46 | 7.53 | 7.27 | 7.44 | 7.44 | 1,403,300 |
| Nov 17, 2023 | 7.24 | 7.42 | 7.08 | 7.42 | 7.42 | 1,888,100 |
| Nov 16, 2023 | 7.15 | 7.17 | 6.91 | 7.16 | 7.16 | 1,193,700 |
| Nov 15, 2023 | 7.09 | 7.38 | 7.09 | 7.25 | 7.25 | 1,488,400 |
| Nov 14, 2023 | 6.76 | 7.22 | 6.75 | 7.10 | 7.10 | 2,596,000 |
| Nov 13, 2023 | 6.41 | 6.58 | 6.33 | 6.56 | 6.56 | 1,021,300 |
| Nov 10, 2023 | 6.41 | 6.60 | 6.34 | 6.46 | 6.46 | 1,895,300 |
| Nov 9, 2023 | 6.32 | 6.46 | 6.25 | 6.45 | 6.45 | 1,969,200 |
| Nov 8, 2023 | 6.36 | 6.39 | 6.22 | 6.31 | 6.31 | 1,292,400 |
| Nov 7, 2023 | 5.99 | 6.31 | 5.96 | 6.30 | 6.30 | 1,776,300 |
| Nov 6, 2023 | 5.93 | 6.18 | 5.90 | 6.01 | 6.01 | 2,471,500 |
| Nov 3, 2023 | 5.49 | 6.32 | 5.48 | 6.28 | 6.28 | 3,927,300 |
| Nov 2, 2023 | 5.14 | 5.36 | 5.06 | 5.33 | 5.33 | 2,628,500 |
| Nov 1, 2023 | 5.22 | 5.22 | 4.80 | 4.98 | 4.98 | 2,274,400 |
| Oct 31, 2023 | 5.40 | 5.41 | 5.15 | 5.20 | 5.20 | 2,427,100 |
| Oct 30, 2023 | 5.36 | 5.48 | 5.33 | 5.35 | 5.35 | 1,151,800 |
| Oct 27, 2023 | 5.49 | 5.54 | 5.34 | 5.35 | 5.35 | 1,227,400 |
| Oct 26, 2023 | 5.19 | 5.46 | 5.06 | 5.45 | 5.45 | 3,344,600 |
| Oct 25, 2023 | 5.38 | 5.41 | 5.13 | 5.21 | 5.21 | 1,580,400 |
| Oct 24, 2023 | 5.58 | 5.62 | 5.41 | 5.43 | 5.43 | 2,045,400 |
| Oct 23, 2023 | 5.65 | 5.67 | 5.39 | 5.50 | 5.50 | 1,967,900 |
| Oct 20, 2023 | 5.53 | 5.97 | 5.53 | 5.73 | 5.73 | 3,448,100 |
| Oct 19, 2023 | 5.51 | 5.61 | 5.40 | 5.40 | 5.40 | 1,071,000 |
| Oct 18, 2023 | 5.70 | 5.77 | 5.55 | 5.61 | 5.61 | 1,245,000 |
| Oct 17, 2023 | 5.77 | 5.86 | 5.74 | 5.75 | 5.75 | 1,252,100 |
| Oct 16, 2023 | 5.65 | 5.87 | 5.61 | 5.83 | 5.83 | 1,270,100 |
| Oct 13, 2023 | 5.80 | 5.99 | 5.58 | 5.63 | 5.63 | 2,071,200 |
| Oct 12, 2023 | 5.59 | 5.59 | 5.28 | 5.32 | 5.32 | 1,192,600 |
| Oct 11, 2023 | 5.77 | 5.80 | 5.50 | 5.57 | 5.57 | 916,300 |
| Oct 10, 2023 | 5.45 | 5.80 | 5.43 | 5.75 | 5.75 | 1,190,700 |
| Oct 9, 2023 | 5.25 | 5.42 | 5.14 | 5.42 | 5.42 | 1,049,400 |
| Oct 6, 2023 | 5.26 | 5.41 | 5.21 | 5.31 | 5.31 | 1,136,000 |
| Oct 5, 2023 | 5.52 | 5.58 | 5.23 | 5.29 | 5.29 | 1,677,500 |
| Oct 4, 2023 | 5.58 | 5.60 | 5.39 | 5.50 | 5.50 | 3,320,500 |
| Oct 3, 2023 | 5.41 | 5.72 | 5.40 | 5.60 | 5.60 | 2,770,500 |
| Oct 2, 2023 | 5.50 | 5.53 | 5.27 | 5.49 | 5.49 | 2,885,400 |
| Sep 29, 2023 | 5.62 | 5.70 | 5.46 | 5.51 | 5.51 | 1,816,800 |
| Sep 28, 2023 | 5.42 | 5.55 | 5.28 | 5.53 | 5.53 | 1,963,800 |
| Sep 27, 2023 | 5.47 | 5.52 | 5.21 | 5.40 | 5.40 | 1,429,100 |
| Sep 26, 2023 | 5.51 | 5.61 | 5.40 | 5.43 | 5.43 | 1,278,700 |
| Sep 25, 2023 | 5.52 | 5.66 | 5.51 | 5.60 | 5.60 | 1,083,600 |
| Sep 22, 2023 | 5.78 | 5.86 | 5.58 | 5.59 | 5.59 | 1,218,300 |
| Sep 21, 2023 | 5.72 | 5.81 | 5.62 | 5.75 | 5.75 | 1,367,800 |
| Sep 20, 2023 | 5.96 | 6.09 | 5.78 | 5.80 | 5.80 | 913,600 |
| Sep 19, 2023 | 6.02 | 6.05 | 5.86 | 5.93 | 5.93 | 1,182,600 |
| Sep 18, 2023 | 6.00 | 6.05 | 5.98 | 6.03 | 6.03 | 1,432,800 |
| Sep 15, 2023 | 6.09 | 6.16 | 6.03 | 6.08 | 6.08 | 2,392,900 |
| Sep 14, 2023 | 6.10 | 6.23 | 6.06 | 6.14 | 6.14 | 1,070,600 |
| Sep 13, 2023 | 6.11 | 6.20 | 6.05 | 6.05 | 6.05 | 1,196,900 |
| Sep 12, 2023 | 6.29 | 6.32 | 6.04 | 6.11 | 6.11 | 1,555,200 |
| Sep 11, 2023 | 6.42 | 6.49 | 6.25 | 6.38 | 6.38 | 2,128,100 |
| Sep 8, 2023 | 6.69 | 6.74 | 6.43 | 6.49 | 6.49 | 1,281,200 |
| Sep 7, 2023 | 6.86 | 6.93 | 6.54 | 6.55 | 6.55 | 1,498,000 |
| Sep 6, 2023 | 6.85 | 6.99 | 6.82 | 6.97 | 6.97 | 878,500 |
| Sep 5, 2023 | 7.18 | 7.29 | 6.84 | 6.85 | 6.85 | 1,114,900 |
| Sep 1, 2023 | 7.32 | 7.38 | 7.19 | 7.21 | 7.21 | 819,800 |
| Aug 31, 2023 | 7.37 | 7.44 | 7.20 | 7.24 | 7.24 | 1,109,800 |
| Aug 30, 2023 | 7.53 | 7.62 | 7.28 | 7.40 | 7.40 | 970,300 |
| Aug 29, 2023 | 7.32 | 7.47 | 7.31 | 7.42 | 7.42 | 1,381,700 |
| Aug 28, 2023 | 7.78 | 7.96 | 7.29 | 7.31 | 7.31 | 3,276,300 |
| Aug 25, 2023 | 6.91 | 6.97 | 6.81 | 6.89 | 6.89 | 1,310,400 |
| Aug 24, 2023 | 6.79 | 6.95 | 6.74 | 6.90 | 6.90 | 1,351,900 |
| Aug 23, 2023 | 6.69 | 6.84 | 6.57 | 6.83 | 6.83 | 954,500 |
| Aug 22, 2023 | 6.62 | 6.66 | 6.54 | 6.66 | 6.66 | 1,397,300 |
| Aug 21, 2023 | 6.63 | 6.70 | 6.54 | 6.57 | 6.57 | 1,257,000 |
| Aug 18, 2023 | 6.51 | 6.78 | 6.43 | 6.65 | 6.65 | 1,529,500 |
| Aug 17, 2023 | 6.63 | 6.70 | 6.50 | 6.56 | 6.56 | 2,608,100 |
| Aug 16, 2023 | 6.78 | 6.88 | 6.61 | 6.65 | 6.65 | 2,195,000 |
| Aug 15, 2023 | 6.84 | 6.95 | 6.80 | 6.85 | 6.85 | 1,280,800 |
| Aug 14, 2023 | 6.97 | 7.01 | 6.80 | 6.89 | 6.89 | 1,097,200 |
| Aug 11, 2023 | 6.91 | 7.07 | 6.82 | 7.03 | 7.03 | 1,677,600 |
| Aug 10, 2023 | 7.15 | 7.23 | 6.99 | 7.01 | 7.01 | 1,964,800 |
| Aug 9, 2023 | 7.07 | 7.16 | 7.01 | 7.11 | 7.11 | 2,391,800 |
| Aug 8, 2023 | 7.02 | 7.15 | 6.78 | 7.04 | 7.04 | 3,520,900 |
| Aug 7, 2023 | 7.38 | 7.52 | 7.13 | 7.14 | 7.14 | 2,846,700 |
| Aug 4, 2023 | 8.39 | 8.55 | 7.24 | 7.43 | 7.43 | 9,156,400 |
| Aug 3, 2023 | 8.65 | 8.81 | 8.56 | 8.78 | 8.78 | 2,491,400 |
| Aug 2, 2023 | 8.95 | 8.95 | 8.27 | 8.74 | 8.74 | 4,325,600 |
| Aug 1, 2023 | 9.82 | 9.89 | 9.59 | 9.60 | 9.60 | 1,008,500 |
| Jul 31, 2023 | 9.79 | 9.95 | 9.73 | 9.93 | 9.93 | 1,060,900 |
| Jul 28, 2023 | 9.78 | 9.91 | 9.67 | 9.75 | 9.75 | 777,100 |
| Jul 27, 2023 | 9.66 | 9.86 | 9.60 | 9.70 | 9.70 | 1,201,700 |
| Jul 26, 2023 | 9.66 | 9.80 | 9.47 | 9.54 | 9.54 | 1,043,500 |
| Jul 25, 2023 | 9.53 | 9.71 | 9.50 | 9.67 | 9.67 | 1,082,500 |
| Jul 24, 2023 | 9.54 | 9.72 | 9.45 | 9.52 | 9.52 | 971,300 |
| Jul 21, 2023 | 9.53 | 9.58 | 9.38 | 9.57 | 9.57 | 1,274,800 |
| Jul 20, 2023 | 9.22 | 9.52 | 9.06 | 9.45 | 9.45 | 1,299,200 |
| Jul 19, 2023 | 9.17 | 9.39 | 9.10 | 9.22 | 9.22 | 1,514,000 |
| Jul 18, 2023 | 9.33 | 9.40 | 9.05 | 9.16 | 9.16 | 1,259,200 |
| Jul 17, 2023 | 9.87 | 9.88 | 9.33 | 9.33 | 9.33 | 1,423,200 |
| Jul 14, 2023 | 9.83 | 10.00 | 9.73 | 9.98 | 9.98 | 784,000 |
| Jul 13, 2023 | 9.86 | 10.07 | 9.75 | 9.88 | 9.88 | 1,296,300 |
| Jul 12, 2023 | 9.98 | 10.04 | 9.73 | 9.77 | 9.77 | 1,034,200 |
| Jul 11, 2023 | 9.79 | 10.05 | 9.79 | 9.87 | 9.87 | 821,900 |
| Jul 10, 2023 | 9.60 | 9.80 | 9.58 | 9.77 | 9.77 | 895,700 |
| Jul 7, 2023 | 9.69 | 10.01 | 9.62 | 9.63 | 9.63 | 1,157,200 |
| Jul 6, 2023 | 9.28 | 9.75 | 9.26 | 9.69 | 9.69 | 1,051,100 |
| Jul 5, 2023 | 9.81 | 9.84 | 9.39 | 9.39 | 9.39 | 1,220,200 |
| Jul 3, 2023 | 9.61 | 9.97 | 9.57 | 9.92 | 9.92 | 1,005,800 |
| Jun 30, 2023 | 9.28 | 9.66 | 9.25 | 9.65 | 9.65 | 2,092,800 |
| Jun 29, 2023 | 8.75 | 9.25 | 8.73 | 9.24 | 9.24 | 2,053,500 |
| Jun 28, 2023 | 8.60 | 8.75 | 8.55 | 8.65 | 8.65 | 1,120,400 |
| Jun 27, 2023 | 8.53 | 8.61 | 8.40 | 8.60 | 8.60 | 974,000 |
| Jun 26, 2023 | 8.45 | 8.61 | 8.40 | 8.47 | 8.47 | 1,235,200 |
| Jun 23, 2023 | 8.47 | 8.55 | 8.30 | 8.48 | 8.48 | 2,666,900 |
| Jun 22, 2023 | 8.40 | 8.61 | 8.29 | 8.58 | 8.58 | 1,160,100 |
| Jun 21, 2023 | 8.32 | 8.44 | 8.17 | 8.43 | 8.43 | 1,416,500 |
| Jun 20, 2023 | 8.72 | 8.83 | 8.34 | 8.38 | 8.38 | 1,616,300 |
| Jun 16, 2023 | 8.65 | 8.82 | 8.52 | 8.81 | 8.81 | 1,877,900 |
| Jun 15, 2023 | 8.75 | 8.80 | 8.58 | 8.63 | 8.63 | 1,133,700 |
| Jun 14, 2023 | 8.94 | 8.99 | 8.76 | 8.80 | 8.80 | 1,061,500 |
| Jun 13, 2023 | 8.99 | 9.05 | 8.83 | 8.93 | 8.93 | 812,500 |
| Jun 12, 2023 | 8.74 | 8.95 | 8.65 | 8.92 | 8.92 | 1,021,300 |
| Jun 9, 2023 | 8.65 | 8.76 | 8.59 | 8.72 | 8.72 | 852,700 |
| Jun 8, 2023 | 8.89 | 8.93 | 8.57 | 8.59 | 8.59 | 1,193,100 |
| Jun 7, 2023 | 8.93 | 9.18 | 8.83 | 8.88 | 8.88 | 929,100 |
| Jun 6, 2023 | 8.39 | 8.94 | 8.39 | 8.87 | 8.87 | 1,381,000 |
| Jun 5, 2023 | 8.43 | 8.52 | 8.27 | 8.45 | 8.45 | 995,400 |
| Jun 2, 2023 | 8.26 | 8.52 | 8.19 | 8.48 | 8.48 | 2,321,400 |
| Jun 1, 2023 | 8.24 | 8.27 | 8.06 | 8.14 | 8.14 | 1,493,500 |
| May 31, 2023 | 8.43 | 8.52 | 8.14 | 8.25 | 8.25 | 1,639,400 |
| May 30, 2023 | 8.42 | 8.52 | 8.30 | 8.48 | 8.48 | 986,400 |
| May 26, 2023 | 8.18 | 8.35 | 8.09 | 8.33 | 8.33 | 928,000 |
| May 25, 2023 | 8.38 | 8.55 | 8.16 | 8.20 | 8.20 | 1,126,100 |
| May 24, 2023 | 8.25 | 8.35 | 7.98 | 8.32 | 8.32 | 1,493,100 |
| May 23, 2023 | 8.35 | 8.45 | 8.20 | 8.29 | 8.29 | 1,172,000 |
| May 22, 2023 | 8.69 | 8.74 | 8.36 | 8.39 | 8.39 | 1,365,400 |
| May 19, 2023 | 8.95 | 8.99 | 8.53 | 8.68 | 8.68 | 1,226,700 |
| May 18, 2023 | 8.96 | 9.05 | 8.79 | 8.97 | 8.97 | 856,100 |
Related Tickers
BFAM Bright Horizons Family Solutions Inc.
109.06
-3.20%
FTDR Frontdoor, Inc.
35.91
-0.17%
MED Medifast, Inc.
25.00
-1.42%
HRB H&R Block, Inc.
52.30
-1.34%
ROL Rollins, Inc.
46.13
-2.00%
CSV Carriage Services, Inc.
27.07
+1.42%
PLWN Pinelawn Cemetery
590.00
-3.28%
SCI Service Corporation International
70.75
-0.04%
PLC.TO Park Lawn Corporation
17.40
+1.75%
IVP Inspire Veterinary Partners, Inc.
2.6200
+3.15%