NasdaqGS - Nasdaq Real Time Price
USD
FormFactor, Inc. (FORM)
86.38
-11.08
(-11.37%)
As of 3:45:19 PM EDT. Market Open.
Trade FORM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
89.86 | 91.05 | 84.53 | 86.51 | 86.51 | 2,244,251 |
|
Oct 29, 2026
|
101.80 | 103.29 | 96.42 | 97.46 | 97.46 | 3,156,400 |
|
Oct 28, 2026
|
109.38 | 111.85 | 107.00 | 110.31 | 110.31 | 1,617,300 |
|
Oct 27, 2026
|
103.97 | 107.29 | 102.83 | 106.85 | 106.85 | 1,155,800 |
|
Oct 26, 2026
|
99.98 | 104.16 | 98.47 | 101.11 | 101.11 | 1,120,000 |
|
Oct 23, 2026
|
94.25 | 100.50 | 93.01 | 98.51 | 98.51 | 1,048,900 |
|
Oct 22, 2026
|
103.48 | 105.14 | 94.60 | 95.03 | 95.03 | 1,385,600 |
|
Oct 21, 2026
|
110.95 | 112.75 | 109.35 | 112.18 | 112.18 | 1,301,700 |
|
Oct 20, 2026
|
106.95 | 109.68 | 103.93 | 107.70 | 107.70 | 1,223,300 |
|
Oct 19, 2026
|
110.46 | 114.87 | 110.08 | 110.16 | 110.16 | 1,744,500 |
|
Oct 16, 2026
|
110.72 | 111.70 | 104.62 | 105.01 | 105.01 | 1,548,000 |
|
Oct 15, 2026
|
112.99 | 114.35 | 106.48 | 113.34 | 113.34 | 1,865,100 |
|
Oct 14, 2026
|
124.11 | 126.29 | 118.80 | 119.71 | 119.71 | 1,199,500 |
|
Oct 13, 2026
|
127.64 | 128.25 | 121.58 | 128.09 | 128.09 | 1,446,200 |
|
Oct 12, 2026
|
136.86 | 136.86 | 129.51 | 130.28 | 130.28 | 1,245,700 |
|
Oct 9, 2026
|
141.08 | 142.81 | 137.68 | 139.67 | 139.67 | 813,100 |
|
Oct 8, 2026
|
136.28 | 143.64 | 134.54 | 137.13 | 137.13 | 1,680,800 |
|
Oct 7, 2026
|
137.27 | 142.40 | 135.69 | 139.80 | 139.80 | 1,057,500 |
|
Oct 6, 2026
|
148.32 | 148.41 | 140.88 | 141.30 | 141.30 | 2,107,900 |
|
Oct 5, 2026
|
150.50 | 151.17 | 143.69 | 147.99 | 147.99 | 13,931,300 |
|
Oct 2, 2026
|
150.32 | 151.18 | 145.89 | 149.15 | 149.15 | 2,034,500 |
|
Oct 1, 2026
|
149.45 | 149.70 | 145.07 | 148.44 | 148.44 | 1,199,700 |
|
Sep 30, 2026
|
142.30 | 150.65 | 140.14 | 149.31 | 149.31 | 2,288,400 |
|
Sep 29, 2026
|
132.51 | 136.69 | 132.51 | 136.25 | 136.25 | 1,270,700 |
|
Sep 28, 2026
|
129.32 | 131.16 | 124.10 | 130.97 | 130.97 | 1,342,500 |
|
Sep 25, 2026
|
130.85 | 133.06 | 128.22 | 129.69 | 129.69 | 896,500 |
|
Sep 24, 2026
|
126.98 | 129.86 | 124.36 | 129.04 | 129.04 | 930,500 |
|
Sep 23, 2026
|
125.39 | 131.48 | 123.64 | 131.26 | 131.26 | 1,273,700 |
|
Sep 22, 2026
|
116.82 | 126.17 | 116.52 | 126.01 | 126.01 | 842,000 |
|
Sep 21, 2026
|
123.00 | 123.78 | 118.49 | 119.31 | 119.31 | 1,288,600 |
|
Sep 18, 2026
|
114.00 | 118.67 | 113.50 | 118.38 | 118.38 | 2,463,200 |
|
Sep 17, 2026
|
109.64 | 112.68 | 109.25 | 111.53 | 111.53 | 1,348,300 |
|
Sep 16, 2026
|
105.00 | 106.13 | 103.13 | 104.82 | 104.82 | 598,900 |
|
Sep 15, 2026
|
105.13 | 105.17 | 100.39 | 101.69 | 101.69 | 969,000 |
|
Sep 14, 2026
|
104.24 | 109.06 | 102.54 | 102.94 | 102.94 | 1,230,400 |
|
Sep 11, 2026
|
113.68 | 117.12 | 112.94 | 114.95 | 114.95 | 870,200 |
|
Sep 10, 2026
|
110.00 | 115.81 | 110.00 | 112.12 | 112.12 | 1,191,800 |
|
Sep 9, 2026
|
109.53 | 115.95 | 108.52 | 114.18 | 114.18 | 1,233,100 |
|
Sep 8, 2026
|
107.09 | 111.99 | 106.64 | 109.86 | 109.86 | 1,272,800 |
|
Sep 4, 2026
|
99.64 | 104.20 | 99.01 | 103.90 | 103.90 | 1,099,800 |
|
Sep 3, 2026
|
95.03 | 97.16 | 92.05 | 96.76 | 96.76 | 898,100 |
|
Sep 2, 2026
|
95.50 | 97.50 | 93.51 | 96.58 | 96.58 | 1,071,200 |
|
Sep 1, 2026
|
99.27 | 99.54 | 94.99 | 95.41 | 95.41 | 1,133,900 |
|
Aug 31, 2026
|
103.15 | 103.17 | 99.77 | 100.61 | 100.61 | 1,124,700 |
|
Aug 28, 2026
|
109.46 | 109.95 | 101.33 | 101.70 | 101.70 | 1,091,300 |
|
Aug 27, 2026
|
112.00 | 113.90 | 109.26 | 110.23 | 110.23 | 1,092,900 |
|
Aug 26, 2026
|
107.80 | 110.22 | 104.68 | 108.10 | 108.10 | 1,467,900 |
|
Aug 25, 2026
|
112.41 | 112.41 | 106.79 | 107.72 | 107.72 | 779,100 |
|
Aug 24, 2026
|
110.63 | 112.16 | 104.77 | 107.90 | 107.90 | 1,256,700 |
|
Aug 21, 2026
|
117.69 | 117.80 | 110.32 | 114.16 | 114.16 | 734,900 |
|
Aug 20, 2026
|
114.50 | 117.60 | 112.43 | 115.71 | 115.71 | 743,000 |
|
Aug 19, 2026
|
126.03 | 126.03 | 113.55 | 114.95 | 114.95 | 1,060,100 |
|
Aug 18, 2026
|
129.28 | 129.57 | 120.01 | 124.34 | 124.34 | 1,532,700 |
|
Aug 17, 2026
|
134.05 | 139.80 | 133.19 | 138.16 | 138.16 | 966,200 |
|
Aug 14, 2026
|
129.48 | 134.29 | 127.36 | 131.60 | 131.60 | 819,900 |
|
Aug 13, 2026
|
128.03 | 135.64 | 127.26 | 131.67 | 131.67 | 1,031,400 |
|
Aug 12, 2026
|
127.80 | 130.47 | 125.54 | 128.77 | 128.77 | 1,159,500 |
|
Aug 11, 2026
|
116.50 | 121.89 | 114.67 | 121.07 | 121.07 | 1,233,500 |
|
Aug 10, 2026
|
119.73 | 120.00 | 112.40 | 112.47 | 112.47 | 993,300 |
|
Aug 7, 2026
|
119.90 | 120.68 | 115.22 | 117.39 | 117.39 | 651,100 |
|
Aug 6, 2026
|
112.85 | 120.45 | 109.74 | 115.21 | 115.21 | 1,058,600 |
|
Aug 5, 2026
|
117.90 | 119.36 | 113.10 | 114.44 | 114.44 | 1,519,500 |
|
Aug 4, 2026
|
115.00 | 121.58 | 114.01 | 120.30 | 120.30 | 2,097,000 |
|
Aug 3, 2026
|
101.32 | 111.19 | 100.75 | 108.80 | 108.80 | 1,575,800 |
|
Jul 31, 2026
|
111.87 | 113.84 | 104.90 | 106.20 | 106.20 | 1,616,900 |
|
Jul 30, 2026
|
101.96 | 107.12 | 98.25 | 105.38 | 105.38 | 2,468,500 |
|
Jul 29, 2026
|
88.23 | 89.71 | 82.34 | 83.45 | 83.45 | 2,478,500 |
|
Jul 28, 2026
|
92.27 | 93.00 | 84.77 | 88.23 | 88.23 | 2,248,600 |
|
Jul 27, 2026
|
104.04 | 105.94 | 94.73 | 98.80 | 98.80 | 1,246,500 |
|
Jul 24, 2026
|
112.58 | 112.58 | 103.65 | 104.04 | 104.04 | 942,700 |
|
Jul 23, 2026
|
112.23 | 116.06 | 111.50 | 112.75 | 112.75 | 774,500 |
|
Jul 22, 2026
|
109.42 | 116.26 | 108.28 | 113.39 | 113.39 | 1,027,700 |
|
Jul 21, 2026
|
112.75 | 114.18 | 108.55 | 113.75 | 113.75 | 1,127,000 |
|
Jul 20, 2026
|
107.28 | 109.99 | 104.46 | 105.31 | 105.31 | 1,041,800 |
|
Jul 17, 2026
|
100.00 | 108.00 | 97.28 | 105.57 | 105.57 | 1,795,100 |
|
Jul 16, 2026
|
110.00 | 112.56 | 105.35 | 107.11 | 107.11 | 1,090,900 |
|
Jul 15, 2026
|
121.38 | 121.59 | 110.36 | 115.81 | 115.81 | 1,251,700 |
|
Jul 14, 2026
|
118.96 | 119.50 | 112.92 | 116.33 | 116.33 | 1,075,900 |
|
Jul 13, 2026
|
112.08 | 113.00 | 108.59 | 110.30 | 110.30 | 1,034,400 |
|
Jul 10, 2026
|
115.14 | 118.02 | 113.15 | 117.52 | 117.52 | 1,001,800 |
|
Jul 9, 2026
|
119.95 | 123.55 | 118.90 | 119.44 | 119.44 | 1,599,900 |
|
Jul 8, 2026
|
106.00 | 112.39 | 105.35 | 111.59 | 111.59 | 1,533,600 |
|
Jul 7, 2026
|
111.78 | 113.17 | 104.02 | 106.05 | 106.05 | 2,737,100 |
|
Jul 6, 2026
|
128.80 | 131.64 | 117.75 | 118.67 | 118.67 | 2,916,100 |
|
Jul 2, 2026
|
147.13 | 147.13 | 120.64 | 123.59 | 123.59 | 2,101,700 |
|
Jul 1, 2026
|
153.38 | 156.00 | 146.59 | 147.13 | 147.13 | 1,460,000 |
|
Jun 30, 2026
|
145.09 | 160.27 | 145.01 | 159.93 | 159.93 | 1,875,200 |
|
Jun 29, 2026
|
134.05 | 146.38 | 131.00 | 144.17 | 144.17 | 2,173,200 |
|
Jun 26, 2026
|
140.21 | 141.74 | 129.03 | 130.74 | 130.74 | 10,977,800 |
|
Jun 25, 2026
|
151.00 | 155.00 | 143.46 | 148.75 | 148.75 | 1,786,600 |
|
Jun 24, 2026
|
141.80 | 144.06 | 137.00 | 141.42 | 141.42 | 1,253,200 |
|
Jun 23, 2026
|
138.50 | 145.32 | 138.50 | 142.79 | 142.79 | 1,319,300 |
|
Jun 22, 2026
|
151.31 | 157.24 | 148.46 | 156.66 | 156.66 | 1,210,900 |
|
Jun 18, 2026
|
149.01 | 154.67 | 146.32 | 149.55 | 149.55 | 1,935,900 |
|
Jun 17, 2026
|
146.40 | 148.00 | 139.14 | 139.95 | 139.95 | 1,074,900 |
|
Jun 16, 2026
|
152.59 | 154.77 | 139.96 | 140.24 | 140.24 | 1,147,900 |
|
Jun 15, 2026
|
148.29 | 152.90 | 146.45 | 152.60 | 152.60 | 1,739,600 |
|
Jun 12, 2026
|
132.40 | 140.75 | 131.13 | 139.21 | 139.21 | 1,207,600 |
|
Jun 11, 2026
|
120.50 | 130.49 | 118.30 | 130.24 | 130.24 | 1,229,800 |
|
Jun 10, 2026
|
119.00 | 127.19 | 114.50 | 115.81 | 115.81 | 1,592,600 |
|
Jun 9, 2026
|
128.36 | 132.50 | 113.30 | 120.62 | 120.62 | 1,357,500 |
|
Jun 8, 2026
|
124.88 | 126.25 | 119.89 | 124.25 | 124.25 | 2,199,000 |
|
Jun 5, 2026
|
124.06 | 124.61 | 115.12 | 116.70 | 116.70 | 1,260,900 |
|
Jun 4, 2026
|
121.16 | 129.77 | 117.70 | 126.61 | 126.61 | 1,260,900 |
|
Jun 3, 2026
|
126.59 | 127.65 | 122.61 | 126.02 | 126.02 | 1,574,700 |
|
Jun 2, 2026
|
118.80 | 127.73 | 117.90 | 125.11 | 125.11 | 1,408,200 |
|
Jun 1, 2026
|
120.98 | 121.25 | 113.80 | 115.07 | 115.07 | 2,667,100 |
|
May 29, 2026
|
130.73 | 131.68 | 123.90 | 124.59 | 124.59 | 1,583,000 |
|
May 28, 2026
|
133.02 | 133.02 | 125.50 | 130.22 | 130.22 | 961,300 |
|
May 27, 2026
|
138.61 | 138.80 | 129.12 | 133.03 | 133.03 | 1,429,800 |
|
May 26, 2026
|
133.93 | 139.92 | 129.53 | 136.48 | 136.48 | 2,281,800 |
|
May 22, 2026
|
129.78 | 132.02 | 127.51 | 128.99 | 128.99 | 1,438,500 |
|
May 21, 2026
|
124.15 | 130.50 | 123.46 | 128.00 | 128.00 | 1,469,900 |
|
May 20, 2026
|
121.00 | 127.74 | 120.56 | 125.31 | 125.31 | 1,513,100 |
|
May 19, 2026
|
114.12 | 119.31 | 112.31 | 117.20 | 117.20 | 1,408,600 |
|
May 18, 2026
|
126.27 | 126.44 | 114.84 | 117.42 | 117.42 | 2,070,500 |
|
May 15, 2026
|
121.41 | 127.99 | 119.30 | 126.27 | 126.27 | 2,739,500 |
|
May 14, 2026
|
129.31 | 129.85 | 126.10 | 127.99 | 127.99 | 1,384,500 |
|
May 13, 2026
|
135.16 | 136.15 | 122.08 | 129.31 | 129.31 | 3,486,800 |
|
May 12, 2026
|
146.00 | 146.00 | 125.72 | 132.02 | 132.02 | 4,195,200 |
|
May 11, 2026
|
156.07 | 157.63 | 139.29 | 151.40 | 151.40 | 3,814,400 |
|
May 8, 2026
|
149.39 | 153.62 | 146.06 | 147.87 | 147.87 | 1,866,000 |
|
May 7, 2026
|
148.92 | 153.20 | 142.34 | 144.68 | 144.68 | 2,070,600 |
|
May 6, 2026
|
146.52 | 151.50 | 142.50 | 149.12 | 149.12 | 2,199,600 |
|
May 5, 2026
|
138.50 | 145.16 | 136.44 | 145.00 | 145.00 | 1,722,000 |
|
May 4, 2026
|
139.08 | 143.00 | 132.76 | 134.37 | 134.37 | 1,762,800 |
|
May 1, 2026
|
136.04 | 140.33 | 131.50 | 137.37 | 137.37 | 1,779,700 |
|
Apr 30, 2026
|
144.00 | 146.11 | 129.25 | 135.93 | 135.93 | 4,630,100 |
|
Apr 29, 2026
|
137.46 | 140.00 | 132.24 | 135.53 | 135.53 | 2,654,800 |
|
Apr 28, 2026
|
134.10 | 139.11 | 130.20 | 134.18 | 134.18 | 2,465,100 |
|
Apr 27, 2026
|
156.28 | 156.28 | 139.68 | 143.93 | 143.93 | 2,919,400 |
|
Apr 24, 2026
|
153.22 | 159.09 | 147.13 | 155.08 | 155.08 | 1,705,600 |
|
Apr 23, 2026
|
144.96 | 151.50 | 144.96 | 148.37 | 148.37 | 1,155,100 |
|
Apr 22, 2026
|
143.27 | 146.43 | 141.25 | 146.18 | 146.18 | 1,297,000 |
|
Apr 21, 2026
|
145.90 | 152.00 | 141.71 | 142.04 | 142.04 | 2,185,600 |
|
Apr 20, 2026
|
138.25 | 145.48 | 137.84 | 144.03 | 144.03 | 1,591,400 |
|
Apr 17, 2026
|
133.75 | 138.28 | 130.87 | 137.21 | 137.21 | 1,609,500 |
|
Apr 16, 2026
|
127.83 | 129.50 | 124.39 | 127.68 | 127.68 | 1,469,100 |
|
Apr 15, 2026
|
125.66 | 130.89 | 124.18 | 129.62 | 129.62 | 1,724,000 |
|
Apr 14, 2026
|
128.21 | 133.97 | 127.11 | 128.28 | 128.28 | 2,272,600 |
|
Apr 13, 2026
|
122.02 | 136.00 | 121.11 | 128.22 | 128.22 | 4,209,000 |
|
Apr 10, 2026
|
122.15 | 126.30 | 121.59 | 123.80 | 123.80 | 1,743,400 |
|
Apr 9, 2026
|
118.40 | 122.42 | 117.05 | 121.07 | 121.07 | 1,507,100 |
|
Apr 8, 2026
|
111.79 | 118.24 | 110.92 | 117.80 | 117.80 | 2,129,300 |
|
Apr 7, 2026
|
104.04 | 105.77 | 101.90 | 105.12 | 105.12 | 587,000 |
|
Apr 6, 2026
|
104.71 | 106.16 | 101.99 | 104.47 | 104.47 | 630,200 |
|
Apr 2, 2026
|
95.86 | 104.10 | 95.70 | 103.16 | 103.16 | 867,100 |
|
Apr 1, 2026
|
98.91 | 103.09 | 98.26 | 100.91 | 100.91 | 1,315,300 |
|
Mar 31, 2026
|
93.64 | 97.59 | 91.29 | 96.99 | 96.99 | 1,387,300 |
|
Mar 30, 2026
|
99.04 | 99.44 | 90.70 | 91.41 | 91.41 | 943,700 |
|
Mar 27, 2026
|
98.51 | 103.57 | 96.41 | 97.93 | 97.93 | 1,319,000 |
|
Mar 26, 2026
|
104.53 | 106.50 | 100.06 | 100.35 | 100.35 | 1,684,400 |
|
Mar 25, 2026
|
107.62 | 110.09 | 103.65 | 108.07 | 108.07 | 2,058,100 |
|
Mar 24, 2026
|
96.29 | 107.50 | 96.19 | 105.53 | 105.53 | 2,318,600 |
|
Mar 23, 2026
|
95.39 | 99.11 | 93.58 | 97.20 | 97.20 | 1,320,700 |
|
Mar 20, 2026
|
95.51 | 96.57 | 89.10 | 92.22 | 92.22 | 2,731,400 |
|
Mar 19, 2026
|
92.36 | 96.61 | 89.00 | 95.10 | 95.10 | 1,525,200 |
|
Mar 18, 2026
|
95.00 | 98.00 | 93.60 | 96.18 | 96.18 | 1,068,700 |
|
Mar 17, 2026
|
89.77 | 94.86 | 89.45 | 94.71 | 94.71 | 900,300 |
|
Mar 16, 2026
|
93.04 | 94.67 | 90.14 | 90.35 | 90.35 | 1,275,000 |
|
Mar 13, 2026
|
90.39 | 92.00 | 88.89 | 89.92 | 89.92 | 665,000 |
|
Mar 12, 2026
|
89.32 | 89.71 | 86.13 | 88.40 | 88.40 | 784,500 |
|
Mar 11, 2026
|
91.04 | 94.10 | 89.68 | 91.82 | 91.82 | 838,500 |
|
Mar 10, 2026
|
88.78 | 93.79 | 88.50 | 91.03 | 91.03 | 776,100 |
|
Mar 9, 2026
|
82.54 | 89.45 | 81.01 | 89.04 | 89.04 | 1,313,400 |
|
Mar 6, 2026
|
82.44 | 88.27 | 82.35 | 85.01 | 85.01 | 1,475,200 |
|
Mar 5, 2026
|
90.42 | 92.63 | 84.13 | 86.67 | 86.67 | 1,698,100 |
|
Mar 4, 2026
|
95.43 | 96.67 | 91.66 | 92.60 | 92.60 | 1,370,100 |
|
Mar 3, 2026
|
94.11 | 95.92 | 92.15 | 92.78 | 92.78 | 1,583,400 |
|
Mar 2, 2026
|
96.75 | 99.72 | 95.90 | 99.70 | 99.70 | 1,392,900 |
|
Feb 27, 2026
|
95.54 | 99.15 | 95.00 | 98.88 | 98.88 | 1,830,900 |
|
Feb 26, 2026
|
105.00 | 105.82 | 95.40 | 97.75 | 97.75 | 2,357,300 |
|
Feb 25, 2026
|
102.13 | 107.04 | 102.13 | 105.83 | 105.83 | 1,752,000 |
|
Feb 24, 2026
|
97.71 | 101.52 | 97.55 | 100.58 | 100.58 | 1,461,600 |
|
Feb 23, 2026
|
95.03 | 97.75 | 93.99 | 96.12 | 96.12 | 847,800 |
|
Feb 20, 2026
|
93.91 | 95.37 | 91.52 | 94.56 | 94.56 | 1,001,800 |
|
Feb 19, 2026
|
92.62 | 93.71 | 90.57 | 92.28 | 92.28 | 874,300 |
|
Feb 18, 2026
|
95.00 | 96.34 | 91.90 | 94.68 | 94.68 | 866,300 |
|
Feb 17, 2026
|
93.56 | 96.41 | 92.44 | 95.38 | 95.38 | 877,500 |
|
Feb 13, 2026
|
93.53 | 100.01 | 93.01 | 96.73 | 96.73 | 1,413,000 |
|
Feb 12, 2026
|
96.00 | 97.73 | 92.91 | 93.68 | 93.68 | 1,179,000 |
|
Feb 11, 2026
|
95.97 | 97.38 | 93.05 | 96.07 | 96.07 | 1,061,100 |
|
Feb 10, 2026
|
95.05 | 97.00 | 92.16 | 93.30 | 93.30 | 1,490,200 |
|
Feb 9, 2026
|
88.84 | 96.82 | 87.40 | 94.88 | 94.88 | 2,147,500 |
|
Feb 6, 2026
|
85.34 | 92.58 | 85.21 | 90.29 | 90.29 | 2,270,800 |
|
Feb 5, 2026
|
77.75 | 86.75 | 76.01 | 83.87 | 83.87 | 3,841,100 |
|
Feb 4, 2026
|
75.02 | 79.29 | 69.83 | 71.57 | 71.57 | 1,976,400 |
|
Feb 3, 2026
|
74.96 | 77.59 | 72.93 | 74.69 | 74.69 | 1,699,200 |
|
Feb 2, 2026
|
70.13 | 72.49 | 68.97 | 71.27 | 71.27 | 1,302,800 |
|
Jan 30, 2026
|
72.01 | 75.01 | 70.02 | 70.49 | 70.49 | 1,215,200 |
|
Jan 29, 2026
|
73.32 | 75.77 | 71.13 | 73.33 | 73.33 | 1,309,000 |
|
Jan 28, 2026
|
74.00 | 74.41 | 71.27 | 72.55 | 72.55 | 1,840,700 |
|
Jan 27, 2026
|
75.24 | 76.13 | 73.49 | 73.76 | 73.76 | 1,455,000 |
|
Jan 26, 2026
|
73.16 | 77.68 | 71.79 | 74.00 | 74.00 | 1,782,700 |
|
Jan 23, 2026
|
81.18 | 81.27 | 73.01 | 73.20 | 73.20 | 2,381,300 |
|
Jan 22, 2026
|
84.82 | 85.49 | 80.86 | 81.00 | 81.00 | 1,087,800 |
|
Jan 21, 2026
|
80.01 | 83.62 | 79.25 | 83.46 | 83.46 | 2,588,500 |
|
Jan 20, 2026
|
75.41 | 80.18 | 75.41 | 79.40 | 79.40 | 2,379,300 |
|
Jan 16, 2026
|
76.55 | 78.56 | 75.81 | 78.31 | 78.31 | 1,264,200 |
|
Jan 15, 2026
|
75.90 | 78.00 | 74.32 | 75.28 | 75.28 | 1,212,900 |
|
Jan 14, 2026
|
71.72 | 73.87 | 71.37 | 71.99 | 71.99 | 1,574,400 |
|
Jan 13, 2026
|
73.39 | 76.19 | 71.28 | 72.55 | 72.55 | 2,776,800 |
|
Jan 12, 2026
|
68.24 | 73.24 | 67.63 | 73.12 | 73.12 | 1,838,500 |
|
Jan 9, 2026
|
64.04 | 68.76 | 64.04 | 68.64 | 68.64 | 990,300 |
|
Jan 8, 2026
|
62.38 | 64.61 | 60.83 | 64.52 | 64.52 | 1,007,500 |
|
Jan 7, 2026
|
62.83 | 63.95 | 62.01 | 62.72 | 62.72 | 906,800 |
|
Jan 6, 2026
|
63.38 | 66.47 | 63.02 | 64.00 | 64.00 | 1,419,500 |
|
Jan 5, 2026
|
60.73 | 63.10 | 60.37 | 62.69 | 62.69 | 877,700 |
|
Jan 2, 2026
|
57.85 | 60.00 | 57.85 | 59.19 | 59.19 | 550,500 |
|
Dec 31, 2025
|
57.33 | 57.64 | 55.72 | 55.78 | 55.78 | 458,000 |
|
Dec 30, 2025
|
57.61 | 58.21 | 57.02 | 57.10 | 57.10 | 476,400 |
|
Dec 29, 2025
|
57.39 | 58.21 | 57.07 | 57.42 | 57.42 | 642,100 |
|
Dec 26, 2025
|
58.67 | 58.67 | 57.47 | 58.06 | 58.06 | 197,700 |
|
Dec 24, 2025
|
57.99 | 58.35 | 57.65 | 58.17 | 58.17 | 187,200 |
|
Dec 23, 2025
|
57.48 | 58.46 | 57.48 | 58.16 | 58.16 | 638,000 |
|
Dec 22, 2025
|
58.00 | 58.71 | 57.39 | 57.93 | 57.93 | 855,000 |
|
Dec 19, 2025
|
55.22 | 57.31 | 55.22 | 56.97 | 56.97 | 2,696,700 |
|
Dec 18, 2025
|
55.88 | 56.78 | 54.97 | 55.01 | 55.01 | 1,548,300 |
|
Dec 17, 2025
|
56.40 | 57.24 | 53.41 | 53.83 | 53.83 | 2,323,400 |
|
Dec 16, 2025
|
55.65 | 56.41 | 54.44 | 55.98 | 55.98 | 1,240,100 |
|
Dec 15, 2025
|
55.82 | 56.78 | 55.00 | 56.26 | 56.26 | 1,130,300 |
|
Dec 12, 2025
|
57.91 | 58.27 | 54.96 | 55.44 | 55.44 | 880,300 |
|
Dec 11, 2025
|
58.35 | 58.89 | 57.46 | 58.13 | 58.13 | 538,100 |
|
Dec 10, 2025
|
58.28 | 60.30 | 58.11 | 59.23 | 59.23 | 670,500 |
|
Dec 9, 2025
|
57.71 | 58.78 | 56.88 | 58.28 | 58.28 | 433,800 |
|
Dec 8, 2025
|
58.44 | 58.51 | 56.90 | 58.33 | 58.33 | 457,400 |
|
Dec 5, 2025
|
57.91 | 58.29 | 56.27 | 57.45 | 57.45 | 587,300 |
|
Dec 4, 2025
|
56.43 | 57.95 | 56.43 | 57.35 | 57.35 | 420,700 |
|
Dec 3, 2025
|
55.62 | 57.94 | 55.15 | 57.26 | 57.26 | 920,700 |
|
Dec 2, 2025
|
55.54 | 56.78 | 55.12 | 56.04 | 56.04 | 667,300 |
|
Dec 1, 2025
|
53.96 | 55.27 | 53.60 | 54.84 | 54.84 | 532,700 |
|
Nov 28, 2025
|
54.51 | 55.04 | 53.88 | 55.02 | 55.02 | 271,600 |
|
Nov 26, 2025
|
53.35 | 54.92 | 53.04 | 53.84 | 53.84 | 923,400 |
|
Nov 25, 2025
|
51.31 | 53.31 | 50.59 | 53.18 | 53.18 | 570,300 |
|
Nov 24, 2025
|
49.97 | 51.85 | 49.65 | 51.49 | 51.49 | 509,000 |
|
Nov 21, 2025
|
48.34 | 50.09 | 47.33 | 49.42 | 49.42 | 699,400 |
|
Nov 20, 2025
|
50.90 | 53.06 | 48.50 | 48.72 | 48.72 | 1,499,300 |
|
Nov 19, 2025
|
49.30 | 51.30 | 49.08 | 50.42 | 50.42 | 614,800 |
|
Nov 18, 2025
|
50.76 | 51.26 | 47.83 | 48.68 | 48.68 | 543,400 |
|
Nov 17, 2025
|
49.86 | 50.66 | 48.60 | 49.05 | 49.05 | 835,700 |
|
Nov 14, 2025
|
48.16 | 50.92 | 48.00 | 50.15 | 50.15 | 612,800 |
|
Nov 13, 2025
|
50.84 | 51.13 | 49.74 | 50.72 | 50.72 | 745,300 |
|
Nov 12, 2025
|
52.48 | 53.67 | 51.45 | 51.64 | 51.64 | 621,500 |
|
Nov 11, 2025
|
52.57 | 52.81 | 51.67 | 51.91 | 51.91 | 819,100 |
|
Nov 10, 2025
|
53.86 | 55.39 | 53.11 | 53.55 | 53.55 | 919,600 |
|
Nov 7, 2025
|
53.26 | 53.26 | 51.31 | 52.25 | 52.25 | 1,406,200 |
|
Nov 6, 2025
|
55.31 | 55.31 | 53.17 | 54.22 | 54.22 | 1,294,400 |
|
Nov 5, 2025
|
51.97 | 55.70 | 51.62 | 55.36 | 55.36 | 1,161,800 |
|
Nov 4, 2025
|
53.61 | 54.00 | 51.40 | 51.72 | 51.72 | 1,631,800 |
|
Nov 3, 2025
|
55.08 | 56.43 | 54.26 | 56.40 | 56.40 | 1,527,800 |
|
Oct 31, 2025
|
57.98 | 59.68 | 54.39 | 54.95 | 54.95 | 3,920,100 |
|
Oct 30, 2025
|
54.35 | 61.10 | 53.00 | 59.25 | 59.25 | 5,119,600 |
