LSE - Delayed Quote
GBp
Wizz Air Holdings Plc (WIZZ.L)
975.50
-23.50
(-2.35%)
At close: October 30 at 4:35:26 PM GMT
Currency in GBp
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
|
995.00 | 999.00 | 975.50 | 975.50 | 975.50 | 337,743 |
|
Oct 29, 2026
|
980.00 | 1,008.00 | 978.00 | 999.00 | 999.00 | 540,817 |
|
Oct 28, 2026
|
990.00 | 996.50 | 977.55 | 978.00 | 978.00 | 300,272 |
|
Oct 27, 2026
|
969.00 | 989.50 | 955.44 | 984.00 | 984.00 | 344,368 |
|
Oct 26, 2026
|
952.00 | 983.52 | 952.00 | 967.00 | 967.00 | 499,987 |
|
Oct 23, 2026
|
970.00 | 974.50 | 947.50 | 952.00 | 952.00 | 482,457 |
|
Oct 22, 2026
|
987.00 | 989.00 | 971.00 | 975.50 | 975.50 | 1,018,108 |
|
Oct 21, 2026
|
975.00 | 1,004.00 | 962.50 | 1,004.00 | 1,004.00 | 1,101,212 |
|
Oct 20, 2026
|
966.00 | 1,013.00 | 947.60 | 989.00 | 989.00 | 1,509,913 |
|
Oct 19, 2026
|
968.00 | 970.00 | 670.50 | 970.00 | 970.00 | 570,785 |
|
Oct 16, 2026
|
980.00 | 989.50 | 971.00 | 977.00 | 977.00 | 616,815 |
|
Oct 15, 2026
|
975.00 | 994.50 | 965.00 | 981.50 | 981.50 | 728,629 |
|
Oct 14, 2026
|
1,007.00 | 1,008.00 | 980.50 | 980.50 | 980.50 | 741,309 |
|
Oct 13, 2026
|
1,012.00 | 1,030.00 | 1,001.00 | 1,007.00 | 1,007.00 | 507,878 |
|
Oct 12, 2026
|
1,035.00 | 1,035.00 | 1,013.00 | 1,013.00 | 1,013.00 | 225,713 |
|
Oct 9, 2026
|
1,028.00 | 1,049.00 | 1,013.00 | 1,013.00 | 1,013.00 | 954,223 |
|
Oct 8, 2026
|
1,008.00 | 1,015.00 | 985.50 | 1,004.00 | 1,004.00 | 983,521 |
|
Oct 7, 2026
|
1,038.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 449,342 |
|
Oct 6, 2026
|
1,050.00 | 1,060.00 | 1,038.00 | 1,047.00 | 1,047.00 | 388,391 |
|
Oct 5, 2026
|
1,050.00 | 1,061.00 | 1,029.00 | 1,039.00 | 1,039.00 | 252,778 |
|
Oct 2, 2026
|
1,030.00 | 1,053.00 | 1,024.00 | 1,052.00 | 1,052.00 | 580,259 |
|
Oct 1, 2026
|
1,049.00 | 1,060.00 | 1,027.00 | 1,030.00 | 1,030.00 | 644,069 |
|
Sep 30, 2026
|
1,078.00 | 1,087.00 | 1,053.00 | 1,053.00 | 1,053.00 | 609,822 |
|
Sep 29, 2026
|
1,040.00 | 1,075.00 | 1,035.00 | 1,061.00 | 1,061.00 | 498,428 |
|
Sep 28, 2026
|
1,056.00 | 1,065.00 | 1,039.00 | 1,039.00 | 1,039.00 | 436,217 |
|
Sep 25, 2026
|
1,050.00 | 1,063.00 | 1,040.00 | 1,055.00 | 1,055.00 | 639,309 |
|
Sep 24, 2026
|
1,009.00 | 1,040.00 | 999.50 | 1,024.00 | 1,024.00 | 603,357 |
|
Sep 23, 2026
|
1,070.00 | 1,072.00 | 1,015.00 | 1,021.00 | 1,021.00 | 473,350 |
|
Sep 22, 2026
|
1,014.00 | 1,069.00 | 1,000.02 | 1,052.00 | 1,052.00 | 1,580,369 |
|
Sep 21, 2026
|
1,005.00 | 1,017.00 | 986.00 | 1,014.00 | 1,014.00 | 885,233 |
|
Sep 18, 2026
|
980.00 | 1,020.00 | 969.50 | 988.50 | 988.50 | 1,188,784 |
|
Sep 17, 2026
|
975.00 | 1,006.00 | 966.50 | 985.00 | 985.00 | 1,443,807 |
|
Sep 16, 2026
|
940.00 | 965.50 | 926.50 | 952.50 | 952.50 | 913,847 |
|
Sep 15, 2026
|
978.00 | 989.00 | 925.00 | 931.50 | 931.50 | 1,599,879 |
|
Sep 14, 2026
|
1,015.00 | 1,015.00 | 947.00 | 978.00 | 978.00 | 1,685,752 |
|
Sep 11, 2026
|
1,023.00 | 1,040.00 | 1,007.00 | 1,016.00 | 1,016.00 | 680,067 |
|
Sep 10, 2026
|
1,025.00 | 1,045.00 | 1,016.00 | 1,021.00 | 1,021.00 | 515,173 |
|
Sep 9, 2026
|
1,045.00 | 1,048.00 | 1,010.00 | 1,014.00 | 1,014.00 | 586,323 |
|
Sep 8, 2026
|
1,041.00 | 1,057.00 | 1,030.00 | 1,053.00 | 1,053.00 | 781,417 |
|
Sep 7, 2026
|
1,069.00 | 1,084.00 | 1,058.00 | 1,059.00 | 1,059.00 | 377,506 |
|
Sep 4, 2026
|
1,073.00 | 1,086.00 | 1,062.00 | 1,075.00 | 1,075.00 | 359,525 |
|
Sep 3, 2026
|
1,074.00 | 1,087.00 | 1,061.00 | 1,075.00 | 1,075.00 | 376,221 |
|
Sep 2, 2026
|
1,045.00 | 1,085.00 | 1,040.00 | 1,069.00 | 1,069.00 | 539,073 |
|
Sep 1, 2026
|
1,076.00 | 1,090.00 | 1,051.00 | 1,061.00 | 1,061.00 | 696,934 |
|
Aug 28, 2026
|
1,106.00 | 1,126.00 | 1,097.15 | 1,101.00 | 1,101.00 | 573,924 |
|
Aug 27, 2026
|
1,123.00 | 1,138.00 | 1,100.24 | 1,104.00 | 1,104.00 | 477,994 |
|
Aug 26, 2026
|
1,094.00 | 1,130.00 | 1,088.00 | 1,122.00 | 1,122.00 | 1,096,675 |
|
Aug 25, 2026
|
1,056.00 | 1,087.00 | 1,056.00 | 1,085.00 | 1,085.00 | 630,467 |
|
Aug 24, 2026
|
1,075.00 | 1,084.00 | 1,055.00 | 1,059.00 | 1,059.00 | 372,688 |
|
Aug 21, 2026
|
1,035.00 | 1,062.00 | 1,034.00 | 1,060.00 | 1,060.00 | 312,633 |
|
Aug 20, 2026
|
1,050.00 | 1,057.00 | 1,023.00 | 1,033.00 | 1,033.00 | 445,533 |
|
Aug 19, 2026
|
1,043.00 | 1,071.00 | 1,040.00 | 1,051.00 | 1,051.00 | 374,549 |
|
Aug 18, 2026
|
1,061.00 | 1,074.00 | 1,046.00 | 1,046.00 | 1,046.00 | 442,318 |
|
Aug 17, 2026
|
1,086.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | 359,620 |
|
Aug 14, 2026
|
1,090.00 | 1,095.05 | 1,071.97 | 1,080.00 | 1,080.00 | 338,361 |
|
Aug 13, 2026
|
1,080.00 | 1,090.00 | 1,068.00 | 1,080.00 | 1,080.00 | 372,791 |
|
Aug 12, 2026
|
1,053.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 756,475 |
|
Aug 11, 2026
|
1,076.00 | 1,092.00 | 1,067.00 | 1,078.00 | 1,078.00 | 552,664 |
|
Aug 10, 2026
|
1,095.00 | 1,095.00 | 1,066.00 | 1,082.00 | 1,082.00 | 549,800 |
|
Aug 7, 2026
|
1,098.00 | 1,121.00 | 1,085.00 | 1,095.00 | 1,095.00 | 913,608 |
|
Aug 6, 2026
|
1,093.00 | 1,127.00 | 1,081.00 | 1,110.00 | 1,110.00 | 1,566,831 |
|
Aug 5, 2026
|
1,170.00 | 1,184.00 | 1,145.66 | 1,147.00 | 1,147.00 | 782,650 |
|
Aug 4, 2026
|
1,119.00 | 1,157.00 | 1,081.00 | 1,157.00 | 1,157.00 | 969,383 |
|
Aug 3, 2026
|
1,094.00 | 1,135.00 | 1,088.00 | 1,113.00 | 1,113.00 | 962,311 |
|
Jul 31, 2026
|
1,071.00 | 1,089.00 | 1,058.00 | 1,062.00 | 1,062.00 | 423,246 |
|
Jul 30, 2026
|
1,035.00 | 1,082.00 | 1,030.00 | 1,071.00 | 1,071.00 | 449,638 |
|
Jul 29, 2026
|
1,095.00 | 1,095.00 | 1,040.00 | 1,040.00 | 1,040.00 | 459,506 |
|
Jul 28, 2026
|
1,061.00 | 1,087.00 | 1,059.00 | 1,087.00 | 1,087.00 | 341,432 |
|
Jul 27, 2026
|
1,075.00 | 1,098.00 | 1,053.00 | 1,053.00 | 1,053.00 | 511,110 |
|
Jul 24, 2026
|
1,001.00 | 1,040.00 | 998.00 | 1,040.00 | 1,040.00 | 316,002 |
|
Jul 23, 2026
|
1,028.00 | 1,035.00 | 992.50 | 998.00 | 998.00 | 627,058 |
|
Jul 22, 2026
|
1,077.00 | 1,081.00 | 1,028.00 | 1,037.00 | 1,037.00 | 739,545 |
|
Jul 21, 2026
|
1,096.00 | 1,109.00 | 1,053.00 | 1,067.00 | 1,067.00 | 664,917 |
|
Jul 20, 2026
|
1,060.00 | 1,100.00 | 1,051.00 | 1,073.00 | 1,073.00 | 591,482 |
|
Jul 17, 2026
|
1,118.00 | 1,134.50 | 1,088.00 | 1,105.00 | 1,105.00 | 419,289 |
|
Jul 16, 2026
|
1,140.00 | 1,145.00 | 1,115.00 | 1,131.00 | 1,131.00 | 322,784 |
|
Jul 15, 2026
|
1,100.00 | 1,139.00 | 1,099.00 | 1,133.00 | 1,133.00 | 388,310 |
|
Jul 14, 2026
|
1,112.00 | 1,120.12 | 1,086.00 | 1,111.00 | 1,111.00 | 691,245 |
|
Jul 13, 2026
|
1,155.00 | 1,161.00 | 1,119.00 | 1,124.00 | 1,124.00 | 502,645 |
|
Jul 10, 2026
|
1,161.00 | 1,203.00 | 1,150.00 | 1,179.00 | 1,179.00 | 655,220 |
|
Jul 9, 2026
|
1,140.00 | 1,176.00 | 1,130.00 | 1,173.00 | 1,173.00 | 487,986 |
|
Jul 8, 2026
|
1,170.00 | 1,195.00 | 1,113.00 | 1,128.00 | 1,128.00 | 1,199,075 |
|
Jul 7, 2026
|
1,214.00 | 1,228.00 | 1,187.00 | 1,187.00 | 1,187.00 | 419,639 |
|
Jul 6, 2026
|
1,225.00 | 1,246.00 | 1,203.00 | 1,218.00 | 1,218.00 | 580,985 |
|
Jul 3, 2026
|
1,225.00 | 1,236.00 | 1,182.00 | 1,200.00 | 1,200.00 | 338,884 |
|
Jul 2, 2026
|
1,173.00 | 1,233.00 | 1,170.00 | 1,223.00 | 1,223.00 | 598,137 |
|
Jul 1, 2026
|
1,185.00 | 1,198.00 | 1,169.00 | 1,186.00 | 1,186.00 | 456,866 |
|
Jun 30, 2026
|
1,210.00 | 1,212.00 | 1,172.00 | 1,190.00 | 1,190.00 | 560,309 |
|
Jun 29, 2026
|
1,212.00 | 1,231.00 | 1,196.00 | 1,203.00 | 1,203.00 | 523,971 |
|
Jun 26, 2026
|
1,213.00 | 1,246.00 | 1,202.00 | 1,227.00 | 1,227.00 | 716,767 |
|
Jun 25, 2026
|
1,260.00 | 1,270.00 | 1,217.00 | 1,233.00 | 1,233.00 | 692,720 |
|
Jun 24, 2026
|
1,202.00 | 1,262.00 | 1,202.00 | 1,238.00 | 1,238.00 | 1,044,498 |
|
Jun 23, 2026
|
1,169.00 | 1,218.00 | 1,158.00 | 1,213.00 | 1,213.00 | 799,129 |
|
Jun 22, 2026
|
1,162.00 | 1,191.00 | 1,159.00 | 1,177.00 | 1,177.00 | 484,323 |
|
Jun 19, 2026
|
1,167.00 | 1,178.00 | 1,148.00 | 1,176.00 | 1,176.00 | 1,903,583 |
|
Jun 18, 2026
|
1,159.00 | 1,193.00 | 1,156.00 | 1,191.00 | 1,191.00 | 983,591 |
|
Jun 17, 2026
|
1,172.00 | 1,182.20 | 1,130.00 | 1,165.00 | 1,165.00 | 733,606 |
|
Jun 16, 2026
|
1,160.00 | 1,172.00 | 1,141.68 | 1,154.00 | 1,154.00 | 995,808 |
|
Jun 15, 2026
|
1,179.00 | 1,185.67 | 1,122.00 | 1,158.00 | 1,158.00 | 1,972,847 |
|
Jun 12, 2026
|
1,074.00 | 1,144.00 | 1,048.00 | 1,080.00 | 1,080.00 | 3,034,820 |
|
Jun 11, 2026
|
965.00 | 1,039.00 | 960.50 | 1,025.00 | 1,025.00 | 1,846,765 |
|
Jun 10, 2026
|
1,025.00 | 1,034.00 | 967.00 | 967.00 | 967.00 | 914,935 |
|
Jun 9, 2026
|
1,042.00 | 1,057.00 | 1,023.00 | 1,023.00 | 1,023.00 | 594,538 |
|
Jun 8, 2026
|
1,020.00 | 1,057.00 | 1,003.00 | 1,034.00 | 1,034.00 | 593,331 |
|
Jun 5, 2026
|
1,040.00 | 1,077.00 | 1,040.00 | 1,052.00 | 1,052.00 | 849,585 |
|
Jun 4, 2026
|
1,024.00 | 1,057.21 | 1,024.00 | 1,043.00 | 1,043.00 | 929,261 |
|
Jun 3, 2026
|
1,024.00 | 1,043.00 | 975.00 | 1,025.00 | 1,025.00 | 1,143,062 |
|
Jun 2, 2026
|
1,030.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | 851,965 |
|
Jun 1, 2026
|
1,040.00 | 1,062.00 | 994.00 | 1,019.00 | 1,019.00 | 1,341,884 |
|
May 29, 2026
|
1,042.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | 808,120 |
|
May 28, 2026
|
1,023.00 | 1,050.00 | 1,006.00 | 1,042.00 | 1,042.00 | 827,232 |
|
May 27, 2026
|
1,018.00 | 1,070.00 | 1,014.00 | 1,050.00 | 1,050.00 | 1,367,183 |
|
May 26, 2026
|
1,002.00 | 1,026.00 | 984.50 | 1,014.00 | 1,014.00 | 1,622,149 |
|
May 22, 2026
|
968.00 | 986.00 | 958.00 | 976.50 | 976.50 | 1,048,455 |
|
May 21, 2026
|
945.00 | 963.00 | 934.50 | 948.00 | 948.00 | 671,683 |
|
May 20, 2026
|
920.00 | 973.50 | 912.50 | 944.00 | 944.00 | 761,122 |
|
May 19, 2026
|
919.00 | 936.06 | 900.50 | 927.00 | 927.00 | 694,867 |
|
May 18, 2026
|
932.00 | 964.59 | 901.50 | 918.50 | 918.50 | 1,266,604 |
|
May 15, 2026
|
959.00 | 966.00 | 937.50 | 949.50 | 949.50 | 456,563 |
|
May 14, 2026
|
950.00 | 979.50 | 936.50 | 973.50 | 973.50 | 602,287 |
|
May 13, 2026
|
979.00 | 989.00 | 942.50 | 947.50 | 947.50 | 604,099 |
|
May 12, 2026
|
1,015.00 | 1,035.00 | 973.00 | 981.50 | 981.50 | 1,113,047 |
|
May 11, 2026
|
1,000.00 | 1,030.00 | 991.50 | 1,013.00 | 1,013.00 | 1,255,656 |
|
May 8, 2026
|
977.50 | 1,017.00 | 965.00 | 1,014.00 | 1,014.00 | 889,777 |
|
May 7, 2026
|
975.00 | 1,005.00 | 970.00 | 988.00 | 988.00 | 1,117,049 |
|
May 6, 2026
|
930.00 | 994.00 | 912.50 | 969.00 | 969.00 | 1,693,225 |
|
May 5, 2026
|
888.00 | 907.00 | 876.50 | 904.00 | 904.00 | 475,303 |
|
May 1, 2026
|
892.00 | 911.50 | 890.50 | 906.50 | 906.50 | 450,392 |
|
Apr 30, 2026
|
852.00 | 906.50 | 848.50 | 892.50 | 892.50 | 769,559 |
|
Apr 29, 2026
|
872.50 | 877.00 | 858.00 | 861.00 | 861.00 | 480,928 |
|
Apr 28, 2026
|
859.50 | 878.50 | 854.21 | 867.50 | 867.50 | 676,861 |
|
Apr 27, 2026
|
875.00 | 883.00 | 853.00 | 862.00 | 862.00 | 744,816 |
|
Apr 24, 2026
|
893.50 | 902.49 | 842.50 | 875.50 | 875.50 | 2,248,955 |
|
Apr 23, 2026
|
920.00 | 935.00 | 904.00 | 905.00 | 905.00 | 933,699 |
|
Apr 22, 2026
|
964.00 | 964.00 | 932.00 | 939.00 | 939.00 | 762,815 |
|
Apr 21, 2026
|
1,000.00 | 1,000.00 | 953.50 | 954.00 | 954.00 | 941,533 |
|
Apr 20, 2026
|
982.00 | 1,019.00 | 965.00 | 987.50 | 987.50 | 1,593,403 |
|
Apr 17, 2026
|
970.00 | 1,080.00 | 960.50 | 1,040.00 | 1,040.00 | 2,573,129 |
|
Apr 16, 2026
|
962.00 | 996.00 | 949.00 | 967.00 | 967.00 | 1,006,191 |
|
Apr 15, 2026
|
1,018.00 | 1,022.00 | 986.50 | 996.50 | 996.50 | 641,853 |
|
Apr 14, 2026
|
956.50 | 1,038.00 | 951.00 | 1,018.00 | 1,018.00 | 1,522,453 |
|
Apr 13, 2026
|
944.00 | 944.50 | 911.50 | 938.50 | 938.50 | 1,918,811 |
|
Apr 10, 2026
|
940.00 | 1,044.00 | 931.00 | 992.50 | 992.50 | 2,001,908 |
|
Apr 9, 2026
|
939.00 | 944.28 | 921.00 | 926.00 | 926.00 | 698,078 |
|
Apr 8, 2026
|
990.00 | 1,012.58 | 944.90 | 952.50 | 952.50 | 2,953,571 |
|
Apr 7, 2026
|
910.00 | 917.50 | 841.50 | 858.50 | 858.50 | 994,219 |
|
Apr 2, 2026
|
880.00 | 902.00 | 855.12 | 902.00 | 902.00 | 816,984 |
|
Apr 1, 2026
|
904.00 | 931.47 | 890.50 | 902.50 | 902.50 | 1,348,681 |
|
Mar 31, 2026
|
863.00 | 867.50 | 832.00 | 849.50 | 849.50 | 1,074,564 |
|
Mar 30, 2026
|
898.00 | 903.00 | 846.00 | 866.00 | 866.00 | 701,397 |
|
Mar 27, 2026
|
895.50 | 907.00 | 870.50 | 884.50 | 884.50 | 502,936 |
|
Mar 26, 2026
|
901.50 | 909.00 | 876.50 | 886.00 | 886.00 | 584,847 |
|
Mar 25, 2026
|
920.00 | 935.00 | 884.50 | 910.00 | 910.00 | 1,094,627 |
|
Mar 24, 2026
|
910.00 | 927.50 | 873.00 | 898.00 | 898.00 | 717,675 |
|
Mar 23, 2026
|
855.00 | 942.50 | 837.00 | 894.50 | 894.50 | 1,809,688 |
|
Mar 20, 2026
|
900.00 | 920.00 | 866.50 | 884.00 | 884.00 | 1,394,554 |
|
Mar 19, 2026
|
899.00 | 903.00 | 867.50 | 870.00 | 870.00 | 1,598,612 |
|
Mar 18, 2026
|
946.50 | 958.00 | 897.00 | 926.00 | 926.00 | 812,036 |
|
Mar 17, 2026
|
902.50 | 936.00 | 888.00 | 930.00 | 930.00 | 706,516 |
|
Mar 16, 2026
|
921.00 | 924.50 | 878.93 | 893.50 | 893.50 | 670,648 |
|
Mar 13, 2026
|
900.00 | 925.50 | 885.39 | 920.00 | 920.00 | 893,523 |
|
Mar 12, 2026
|
937.00 | 943.50 | 901.00 | 905.00 | 905.00 | 841,551 |
|
Mar 11, 2026
|
953.00 | 959.98 | 926.00 | 950.00 | 950.00 | 834,621 |
|
Mar 10, 2026
|
990.00 | 1,011.05 | 941.00 | 953.00 | 953.00 | 1,983,586 |
|
Mar 9, 2026
|
855.50 | 910.00 | 840.00 | 902.00 | 902.00 | 4,325,529 |
|
Mar 6, 2026
|
997.00 | 1,025.00 | 904.50 | 927.50 | 927.50 | 2,949,304 |
|
Mar 5, 2026
|
1,063.00 | 1,079.00 | 977.50 | 977.50 | 977.50 | 4,236,592 |
|
Mar 4, 2026
|
1,075.00 | 1,130.00 | 1,055.00 | 1,102.00 | 1,102.00 | 1,396,120 |
|
Mar 3, 2026
|
1,125.00 | 1,125.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1,758,857 |
|
Mar 2, 2026
|
1,066.00 | 1,153.00 | 1,125.00 | 1,146.00 | 1,146.00 | 1,660,069 |
|
Feb 27, 2026
|
1,234.00 | 1,253.00 | 1,188.00 | 1,220.00 | 1,220.00 | 4,264,228 |
|
Feb 26, 2026
|
1,304.00 | 1,350.00 | 1,289.00 | 1,336.00 | 1,336.00 | 543,722 |
|
Feb 25, 2026
|
1,299.00 | 1,301.00 | 1,277.00 | 1,294.00 | 1,294.00 | 349,812 |
|
Feb 24, 2026
|
1,291.00 | 1,317.00 | 1,269.00 | 1,296.00 | 1,296.00 | 626,025 |
|
Feb 23, 2026
|
1,320.00 | 1,329.00 | 1,290.00 | 1,290.00 | 1,290.00 | 403,470 |
|
Feb 20, 2026
|
1,316.00 | 1,333.00 | 1,286.00 | 1,320.00 | 1,320.00 | 575,057 |
|
Feb 19, 2026
|
1,387.00 | 1,387.00 | 1,290.00 | 1,309.00 | 1,309.00 | 1,406,305 |
|
Feb 18, 2026
|
1,432.00 | 1,432.00 | 1,330.00 | 1,388.00 | 1,388.00 | 1,038,830 |
|
Feb 17, 2026
|
1,420.00 | 1,429.00 | 1,373.00 | 1,429.00 | 1,429.00 | 884,044 |
|
Feb 16, 2026
|
1,381.00 | 1,435.00 | 1,381.00 | 1,408.00 | 1,408.00 | 607,642 |
|
Feb 13, 2026
|
1,376.00 | 1,430.00 | 1,368.00 | 1,370.00 | 1,370.00 | 703,044 |
|
Feb 12, 2026
|
1,426.00 | 1,453.00 | 1,393.00 | 1,393.00 | 1,393.00 | 737,959 |
|
Feb 11, 2026
|
1,377.00 | 1,439.00 | 1,372.25 | 1,426.00 | 1,426.00 | 551,922 |
|
Feb 10, 2026
|
1,392.00 | 1,397.00 | 1,368.00 | 1,377.00 | 1,377.00 | 327,730 |
|
Feb 9, 2026
|
1,412.00 | 1,435.00 | 1,395.00 | 1,395.00 | 1,395.00 | 290,474 |
|
Feb 6, 2026
|
1,396.00 | 1,434.00 | 1,370.00 | 1,404.00 | 1,404.00 | 616,535 |
|
Feb 5, 2026
|
1,447.00 | 1,450.00 | 1,382.00 | 1,409.00 | 1,409.00 | 856,801 |
|
Feb 4, 2026
|
1,361.00 | 1,447.00 | 1,350.00 | 1,447.00 | 1,447.00 | 784,953 |
|
Feb 3, 2026
|
1,422.00 | 1,444.00 | 1,405.00 | 1,419.00 | 1,419.00 | 631,402 |
|
Feb 2, 2026
|
1,418.00 | 1,435.00 | 1,386.00 | 1,421.00 | 1,421.00 | 848,897 |
|
Jan 30, 2026
|
1,427.00 | 1,435.00 | 1,370.00 | 1,418.00 | 1,418.00 | 788,030 |
|
Jan 29, 2026
|
1,346.00 | 1,452.00 | 1,340.00 | 1,436.00 | 1,436.00 | 3,224,053 |
|
Jan 28, 2026
|
1,300.00 | 1,347.00 | 1,294.00 | 1,294.00 | 1,294.00 | 806,086 |
|
Jan 27, 2026
|
1,301.00 | 1,315.00 | 1,272.00 | 1,306.00 | 1,306.00 | 559,724 |
|
Jan 26, 2026
|
1,311.00 | 1,323.00 | 1,290.00 | 1,300.00 | 1,300.00 | 421,195 |
|
Jan 23, 2026
|
1,380.00 | 1,388.00 | 1,307.00 | 1,318.00 | 1,318.00 | 866,499 |
|
Jan 22, 2026
|
1,276.00 | 1,395.00 | 1,275.00 | 1,384.00 | 1,384.00 | 1,766,739 |
|
Jan 21, 2026
|
1,227.00 | 1,286.00 | 1,227.00 | 1,269.00 | 1,269.00 | 705,753 |
|
Jan 20, 2026
|
1,251.00 | 1,266.00 | 1,234.00 | 1,247.00 | 1,247.00 | 259,066 |
|
Jan 19, 2026
|
1,250.00 | 1,280.00 | 1,243.00 | 1,261.00 | 1,261.00 | 361,595 |
|
Jan 16, 2026
|
1,291.00 | 1,299.38 | 1,272.00 | 1,274.00 | 1,274.00 | 252,802 |
|
Jan 15, 2026
|
1,240.00 | 1,320.00 | 1,236.00 | 1,294.00 | 1,294.00 | 907,014 |
|
Jan 14, 2026
|
1,259.00 | 1,264.00 | 1,208.00 | 1,223.00 | 1,223.00 | 1,092,852 |
|
Jan 13, 2026
|
1,294.00 | 1,300.00 | 1,250.00 | 1,258.00 | 1,258.00 | 585,381 |
|
Jan 12, 2026
|
1,307.00 | 1,307.00 | 1,277.00 | 1,290.00 | 1,290.00 | 396,148 |
|
Jan 9, 2026
|
1,314.00 | 1,325.00 | 1,283.00 | 1,303.00 | 1,303.00 | 765,801 |
|
Jan 8, 2026
|
1,274.00 | 1,315.00 | 1,271.00 | 1,313.00 | 1,313.00 | 519,557 |
|
Jan 7, 2026
|
1,320.00 | 1,322.00 | 1,246.00 | 1,270.00 | 1,270.00 | 771,269 |
|
Jan 6, 2026
|
1,304.00 | 1,331.00 | 1,295.00 | 1,315.00 | 1,315.00 | 543,367 |
|
Jan 5, 2026
|
1,315.00 | 1,335.00 | 1,293.00 | 1,323.00 | 1,323.00 | 783,943 |
|
Jan 2, 2026
|
1,293.00 | 1,312.60 | 1,275.00 | 1,304.00 | 1,304.00 | 464,226 |
|
Dec 31, 2025
|
1,282.00 | 1,289.48 | 1,274.00 | 1,276.00 | 1,276.00 | 86,588 |
|
Dec 30, 2025
|
1,286.00 | 1,290.00 | 1,256.00 | 1,283.00 | 1,283.00 | 263,595 |
|
Dec 29, 2025
|
1,288.00 | 1,319.00 | 1,275.00 | 1,282.00 | 1,282.00 | 578,903 |
|
Dec 24, 2025
|
1,271.00 | 1,292.00 | 1,264.00 | 1,281.00 | 1,281.00 | 105,254 |
|
Dec 23, 2025
|
1,280.00 | 1,293.00 | 1,266.00 | 1,279.00 | 1,279.00 | 293,847 |
|
Dec 22, 2025
|
1,270.00 | 1,277.00 | 1,247.00 | 1,274.00 | 1,274.00 | 308,324 |
|
Dec 19, 2025
|
1,277.00 | 1,289.00 | 1,256.00 | 1,280.00 | 1,280.00 | 766,640 |
|
Dec 18, 2025
|
1,248.00 | 1,281.00 | 1,234.00 | 1,274.00 | 1,274.00 | 380,251 |
|
Dec 17, 2025
|
1,242.00 | 1,248.10 | 1,206.00 | 1,248.00 | 1,248.00 | 453,730 |
|
Dec 16, 2025
|
1,230.00 | 1,298.00 | 1,229.00 | 1,248.00 | 1,248.00 | 1,087,292 |
|
Dec 15, 2025
|
1,195.00 | 1,240.00 | 1,191.00 | 1,229.00 | 1,229.00 | 704,303 |
|
Dec 12, 2025
|
1,123.00 | 1,226.00 | 1,102.00 | 1,194.00 | 1,194.00 | 1,369,830 |
|
Dec 11, 2025
|
1,050.00 | 1,117.00 | 1,031.00 | 1,112.00 | 1,112.00 | 1,109,762 |
|
Dec 10, 2025
|
1,077.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 573,596 |
|
Dec 9, 2025
|
1,100.00 | 1,109.00 | 1,063.00 | 1,072.00 | 1,072.00 | 762,369 |
|
Dec 8, 2025
|
1,098.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | 432,387 |
|
Dec 5, 2025
|
1,107.00 | 1,124.00 | 1,100.00 | 1,113.00 | 1,113.00 | 368,672 |
|
Dec 4, 2025
|
1,128.00 | 1,130.00 | 1,092.50 | 1,107.00 | 1,107.00 | 661,450 |
|
Dec 3, 2025
|
1,170.00 | 1,170.00 | 1,110.00 | 1,124.00 | 1,124.00 | 519,765 |
|
Dec 2, 2025
|
1,173.00 | 1,190.35 | 1,144.00 | 1,151.00 | 1,151.00 | 605,407 |
|
Dec 1, 2025
|
1,150.00 | 1,188.00 | 1,146.00 | 1,165.00 | 1,165.00 | 451,034 |
|
Nov 28, 2025
|
1,207.00 | 1,208.00 | 1,166.00 | 1,169.00 | 1,169.00 | 609,168 |
|
Nov 27, 2025
|
1,200.00 | 1,221.00 | 1,189.00 | 1,201.00 | 1,201.00 | 713,103 |
|
Nov 26, 2025
|
1,195.00 | 1,201.00 | 1,173.00 | 1,197.00 | 1,197.00 | 690,028 |
|
Nov 25, 2025
|
1,137.00 | 1,213.00 | 1,109.00 | 1,180.00 | 1,180.00 | 1,753,519 |
|
Nov 24, 2025
|
1,140.00 | 1,171.00 | 1,116.00 | 1,139.00 | 1,139.00 | 979,753 |
|
Nov 21, 2025
|
1,074.00 | 1,155.00 | 1,064.00 | 1,097.00 | 1,097.00 | 1,847,170 |
|
Nov 20, 2025
|
1,084.00 | 1,089.00 | 1,038.00 | 1,085.00 | 1,085.00 | 990,889 |
|
Nov 19, 2025
|
1,018.00 | 1,079.00 | 1,002.00 | 1,073.00 | 1,073.00 | 1,205,038 |
|
Nov 18, 2025
|
1,053.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 751,005 |
|
Nov 17, 2025
|
1,071.00 | 1,076.34 | 1,047.00 | 1,071.00 | 1,071.00 | 924,336 |
|
Nov 14, 2025
|
1,088.00 | 1,091.00 | 1,051.00 | 1,078.00 | 1,078.00 | 748,502 |
|
Nov 13, 2025
|
1,094.00 | 1,187.26 | 1,044.38 | 1,082.00 | 1,082.00 | 5,370,304 |
|
Nov 12, 2025
|
1,019.00 | 1,024.00 | 996.00 | 1,014.00 | 1,014.00 | 937,330 |
|
Nov 11, 2025
|
1,005.00 | 1,020.00 | 1,002.00 | 1,012.00 | 1,012.00 | 649,413 |
|
Nov 10, 2025
|
998.00 | 1,021.00 | 991.00 | 1,000.00 | 1,000.00 | 927,251 |
|
Nov 7, 2025
|
1,000.00 | 1,006.00 | 968.50 | 980.00 | 980.00 | 1,240,080 |
|
Nov 6, 2025
|
1,032.00 | 1,037.00 | 991.37 | 998.50 | 998.50 | 1,070,761 |
|
Nov 5, 2025
|
1,011.00 | 1,043.00 | 1,011.00 | 1,035.00 | 1,035.00 | 648,334 |
|
Nov 4, 2025
|
1,054.00 | 1,059.00 | 1,011.00 | 1,012.00 | 1,012.00 | 968,061 |
|
Nov 3, 2025
|
1,046.00 | 1,067.36 | 1,042.00 | 1,056.00 | 1,056.00 | 554,072 |
|
Oct 31, 2025
|
1,065.00 | 1,065.00 | 1,047.00 | 1,047.00 | 1,047.00 | 597,686 |
|
Oct 30, 2025
|
1,057.00 | 1,069.00 | 1,046.00 | 1,058.00 | 1,058.00 | 400,358 |
