NasdaqGM - Nasdaq Real Time Price
USD
Zentalis Pharmaceuticals, Inc. (ZNTL)
1.9600
-0.0300
(-1.51%)
At close: October 30 at 4:00:01 PM EDT
1.9596
-0.0004
(-0.02%)
After hours: October 30 at 5:32:10 PM EDT
Trade ZNTL 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
|
1.9900 | 1.9900 | 1.8600 | 1.9600 | 1.9600 | 1,332,600 |
|
Oct 29, 2026
|
2.0600 | 2.1100 | 1.9700 | 1.9900 | 1.9900 | 1,447,300 |
|
Oct 28, 2026
|
1.9900 | 2.0950 | 1.9800 | 2.0600 | 2.0600 | 2,204,700 |
|
Oct 27, 2026
|
2.0700 | 2.1180 | 1.9600 | 1.9800 | 1.9800 | 1,723,500 |
|
Oct 26, 2026
|
2.2100 | 2.2700 | 2.0300 | 2.0700 | 2.0700 | 1,057,400 |
|
Oct 23, 2026
|
2.4100 | 2.4100 | 2.1800 | 2.2100 | 2.2100 | 947,100 |
|
Oct 22, 2026
|
2.3300 | 2.4300 | 2.2900 | 2.4100 | 2.4100 | 745,800 |
|
Oct 21, 2026
|
2.3600 | 2.4700 | 2.3400 | 2.3600 | 2.3600 | 1,207,000 |
|
Oct 20, 2026
|
2.3100 | 2.4400 | 2.2500 | 2.3900 | 2.3900 | 1,557,100 |
|
Oct 19, 2026
|
2.3300 | 2.3560 | 2.0700 | 2.3000 | 2.3000 | 2,736,400 |
|
Oct 16, 2026
|
2.2500 | 2.3000 | 2.1000 | 2.1300 | 2.1300 | 1,101,800 |
|
Oct 15, 2026
|
2.2700 | 2.3960 | 2.2100 | 2.2400 | 2.2400 | 2,034,800 |
|
Oct 14, 2026
|
2.4400 | 2.4500 | 2.3000 | 2.3200 | 2.3200 | 865,300 |
|
Oct 13, 2026
|
2.5300 | 2.5400 | 2.3900 | 2.4000 | 2.4000 | 570,100 |
|
Oct 12, 2026
|
2.6400 | 2.6400 | 2.5100 | 2.5200 | 2.5200 | 546,100 |
|
Oct 9, 2026
|
2.5600 | 2.6590 | 2.5110 | 2.6400 | 2.6400 | 612,400 |
|
Oct 8, 2026
|
2.5100 | 2.5350 | 2.3900 | 2.5100 | 2.5100 | 1,272,400 |
|
Oct 7, 2026
|
2.6300 | 2.6800 | 2.5400 | 2.5500 | 2.5500 | 820,100 |
|
Oct 6, 2026
|
2.8100 | 2.8200 | 2.6500 | 2.6700 | 2.6700 | 827,600 |
|
Oct 5, 2026
|
2.6900 | 2.8400 | 2.6300 | 2.7800 | 2.7800 | 2,994,700 |
|
Oct 2, 2026
|
2.6400 | 2.6500 | 2.4950 | 2.5200 | 2.5200 | 1,451,200 |
|
Oct 1, 2026
|
2.7400 | 2.7800 | 2.5800 | 2.6050 | 2.6050 | 1,898,700 |
|
Sep 30, 2026
|
2.7100 | 2.7950 | 2.6050 | 2.7700 | 2.7700 | 1,011,500 |
|
Sep 29, 2026
|
2.6200 | 2.8100 | 2.5700 | 2.7150 | 2.7150 | 4,779,700 |
|
Sep 28, 2026
|
2.7000 | 2.7000 | 2.5700 | 2.6000 | 2.6000 | 1,273,600 |
|
Sep 25, 2026
|
2.7500 | 2.7700 | 2.6500 | 2.7000 | 2.7000 | 1,067,400 |
|
Sep 24, 2026
|
2.8400 | 2.8900 | 2.7300 | 2.7500 | 2.7500 | 1,173,900 |
|
Sep 23, 2026
|
3.0700 | 3.0900 | 2.7800 | 2.8700 | 2.8700 | 1,451,000 |
|
Sep 22, 2026
|
3.0700 | 3.1400 | 3.0100 | 3.0800 | 3.0800 | 956,300 |
|
Sep 21, 2026
|
3.1500 | 3.1500 | 2.9950 | 3.0300 | 3.0300 | 675,300 |
|
Sep 18, 2026
|
3.0700 | 3.1800 | 2.9900 | 3.1100 | 3.1100 | 1,259,700 |
|
Sep 17, 2026
|
3.1800 | 3.2150 | 3.0200 | 3.0800 | 3.0800 | 1,088,500 |
|
Sep 16, 2026
|
3.2300 | 3.2600 | 3.0350 | 3.1000 | 3.1000 | 1,225,800 |
|
Sep 15, 2026
|
3.5100 | 3.5100 | 3.1200 | 3.1300 | 3.1300 | 1,398,600 |
|
Sep 14, 2026
|
3.4700 | 3.5700 | 3.4400 | 3.5000 | 3.5000 | 750,400 |
|
Sep 11, 2026
|
3.6300 | 3.6700 | 3.4650 | 3.5100 | 3.5100 | 787,700 |
|
Sep 10, 2026
|
3.7400 | 3.7650 | 3.5550 | 3.5900 | 3.5900 | 863,100 |
|
Sep 9, 2026
|
3.9900 | 4.0390 | 3.7900 | 3.8000 | 3.8000 | 780,400 |
|
Sep 8, 2026
|
4.0000 | 4.1000 | 3.8850 | 4.0300 | 4.0300 | 519,200 |
|
Sep 4, 2026
|
4.0500 | 4.1850 | 3.9200 | 3.9900 | 3.9900 | 997,800 |
|
Sep 3, 2026
|
3.8000 | 4.1200 | 3.7300 | 4.1100 | 4.1100 | 1,366,500 |
|
Sep 2, 2026
|
3.6800 | 3.8800 | 3.6800 | 3.7700 | 3.7700 | 897,800 |
|
Sep 1, 2026
|
3.6800 | 3.7400 | 3.5500 | 3.7100 | 3.7100 | 863,800 |
|
Aug 31, 2026
|
3.7900 | 3.7900 | 3.6700 | 3.7600 | 3.7600 | 471,800 |
|
Aug 28, 2026
|
3.8800 | 3.8900 | 3.7200 | 3.8000 | 3.8000 | 695,400 |
|
Aug 27, 2026
|
3.8700 | 3.9200 | 3.8200 | 3.8800 | 3.8800 | 430,100 |
|
Aug 26, 2026
|
3.8700 | 3.9300 | 3.8300 | 3.8900 | 3.8900 | 576,200 |
|
Aug 25, 2026
|
3.7800 | 3.8900 | 3.7800 | 3.8800 | 3.8800 | 799,100 |
|
Aug 24, 2026
|
3.8400 | 3.9600 | 3.7500 | 3.7600 | 3.7600 | 988,300 |
|
Aug 21, 2026
|
3.9500 | 3.9500 | 3.8150 | 3.8250 | 3.8250 | 740,800 |
|
Aug 20, 2026
|
4.0150 | 4.0400 | 3.7800 | 3.8400 | 3.8400 | 1,570,900 |
|
Aug 19, 2026
|
3.7600 | 3.8600 | 3.6600 | 3.8200 | 3.8200 | 1,780,300 |
|
Aug 18, 2026
|
3.7500 | 3.8600 | 3.5800 | 3.6800 | 3.6800 | 1,201,400 |
|
Aug 17, 2026
|
3.5600 | 3.8450 | 3.5400 | 3.7050 | 3.7050 | 1,571,600 |
|
Aug 14, 2026
|
3.5300 | 3.7000 | 3.4900 | 3.5600 | 3.5600 | 4,575,200 |
|
Aug 13, 2026
|
4.2900 | 4.4200 | 4.1350 | 4.1500 | 4.1500 | 820,200 |
|
Aug 12, 2026
|
4.1300 | 4.3100 | 4.0800 | 4.2900 | 4.2900 | 559,000 |
|
Aug 11, 2026
|
4.1900 | 4.2400 | 4.0300 | 4.1100 | 4.1100 | 401,800 |
|
Aug 10, 2026
|
4.2000 | 4.2800 | 4.0400 | 4.1500 | 4.1500 | 824,800 |
|
Aug 7, 2026
|
4.6800 | 4.8260 | 4.0100 | 4.2200 | 4.2200 | 1,578,300 |
|
Aug 6, 2026
|
4.9200 | 5.1500 | 4.9200 | 5.0000 | 5.0000 | 701,400 |
|
Aug 5, 2026
|
4.9100 | 4.9550 | 4.7800 | 4.9500 | 4.9500 | 578,300 |
|
Aug 4, 2026
|
4.6700 | 4.8900 | 4.6700 | 4.8800 | 4.8800 | 788,700 |
|
Aug 3, 2026
|
4.7900 | 4.8900 | 4.6190 | 4.6500 | 4.6500 | 820,500 |
|
Jul 31, 2026
|
4.9500 | 4.9900 | 4.6600 | 4.7400 | 4.7400 | 941,200 |
|
Jul 30, 2026
|
4.7800 | 5.1000 | 4.7100 | 4.9200 | 4.9200 | 1,002,400 |
|
Jul 29, 2026
|
4.6000 | 4.7450 | 4.4310 | 4.6700 | 4.6700 | 709,400 |
|
Jul 28, 2026
|
4.5100 | 4.6850 | 4.1310 | 4.6200 | 4.6200 | 1,214,400 |
|
Jul 27, 2026
|
4.3600 | 4.6500 | 4.3500 | 4.5100 | 4.5100 | 1,029,600 |
|
Jul 24, 2026
|
4.4950 | 4.5890 | 4.1650 | 4.3300 | 4.3300 | 1,212,600 |
|
Jul 23, 2026
|
4.5900 | 4.8600 | 4.4130 | 4.4500 | 4.4500 | 992,400 |
|
Jul 22, 2026
|
4.9300 | 5.0550 | 4.2750 | 4.5000 | 4.5000 | 1,523,500 |
|
Jul 21, 2026
|
5.0000 | 5.3650 | 4.9950 | 5.0100 | 5.0100 | 1,784,700 |
|
Jul 20, 2026
|
5.1200 | 5.5800 | 4.9600 | 5.0100 | 5.0100 | 1,784,000 |
|
Jul 17, 2026
|
4.6800 | 5.3380 | 4.6800 | 5.1100 | 5.1100 | 3,554,200 |
|
Jul 16, 2026
|
4.7500 | 4.7900 | 4.4550 | 4.5700 | 4.5700 | 568,200 |
|
Jul 15, 2026
|
4.7700 | 4.8100 | 4.5600 | 4.7800 | 4.7800 | 677,800 |
|
Jul 14, 2026
|
4.6200 | 4.7900 | 4.5800 | 4.7700 | 4.7700 | 857,200 |
|
Jul 13, 2026
|
4.8200 | 4.8600 | 4.3900 | 4.6200 | 4.6200 | 1,172,900 |
|
Jul 10, 2026
|
4.7100 | 4.9100 | 4.2900 | 4.8800 | 4.8800 | 1,403,800 |
|
Jul 9, 2026
|
4.8400 | 4.9400 | 4.5400 | 4.7000 | 4.7000 | 896,000 |
|
Jul 8, 2026
|
4.7700 | 4.9150 | 4.6900 | 4.8600 | 4.8600 | 1,019,100 |
|
Jul 7, 2026
|
4.6900 | 4.8500 | 4.5100 | 4.7800 | 4.7800 | 1,092,700 |
|
Jul 6, 2026
|
4.4600 | 4.9350 | 4.4400 | 4.7200 | 4.7200 | 1,103,200 |
|
Jul 2, 2026
|
4.3900 | 4.5550 | 4.3250 | 4.4600 | 4.4600 | 583,700 |
|
Jul 1, 2026
|
4.8000 | 4.9510 | 4.2750 | 4.3550 | 4.3550 | 1,083,800 |
|
Jun 30, 2026
|
4.6000 | 5.1100 | 4.4500 | 4.8500 | 4.8500 | 1,853,100 |
|
Jun 29, 2026
|
4.0100 | 4.8750 | 3.9600 | 4.6100 | 4.6100 | 2,768,700 |
|
Jun 26, 2026
|
3.7500 | 4.0700 | 3.6750 | 4.0400 | 4.0400 | 7,490,400 |
|
Jun 25, 2026
|
3.9600 | 4.0400 | 3.7600 | 3.7900 | 3.7900 | 937,600 |
|
Jun 24, 2026
|
3.6800 | 3.9800 | 3.6750 | 3.9700 | 3.9700 | 1,625,200 |
|
Jun 23, 2026
|
3.6000 | 3.8000 | 3.6000 | 3.6800 | 3.6800 | 674,400 |
|
Jun 22, 2026
|
3.7300 | 3.7500 | 3.5100 | 3.6700 | 3.6700 | 688,500 |
|
Jun 18, 2026
|
3.6200 | 3.7500 | 3.5950 | 3.7000 | 3.7000 | 575,400 |
|
Jun 17, 2026
|
3.5300 | 3.7150 | 3.5300 | 3.6200 | 3.6200 | 734,600 |
|
Jun 16, 2026
|
3.7600 | 3.8150 | 3.4700 | 3.5200 | 3.5200 | 1,051,700 |
|
Jun 15, 2026
|
3.8800 | 4.0550 | 3.6750 | 3.7800 | 3.7800 | 1,255,700 |
|
Jun 12, 2026
|
3.5600 | 3.7750 | 3.4840 | 3.7500 | 3.7500 | 889,900 |
|
Jun 11, 2026
|
3.6100 | 3.6800 | 3.4810 | 3.5200 | 3.5200 | 1,114,800 |
|
Jun 10, 2026
|
3.5700 | 3.7350 | 3.5100 | 3.6000 | 3.6000 | 562,400 |
|
Jun 9, 2026
|
3.5800 | 3.7700 | 3.4900 | 3.5800 | 3.5800 | 442,900 |
|
Jun 8, 2026
|
3.6500 | 3.7600 | 3.5300 | 3.5800 | 3.5800 | 507,400 |
|
Jun 5, 2026
|
3.8500 | 3.8500 | 3.4200 | 3.6600 | 3.6600 | 1,014,900 |
|
Jun 4, 2026
|
3.7300 | 3.9650 | 3.6800 | 3.8700 | 3.8700 | 566,700 |
|
Jun 3, 2026
|
3.9100 | 3.9400 | 3.6150 | 3.7200 | 3.7200 | 1,153,100 |
|
Jun 2, 2026
|
3.9600 | 4.0580 | 3.7100 | 3.9500 | 3.9500 | 1,668,200 |
|
Jun 1, 2026
|
4.0500 | 4.1050 | 3.9550 | 3.9800 | 3.9800 | 699,800 |
|
May 29, 2026
|
4.0700 | 4.1000 | 3.9350 | 4.0000 | 4.0000 | 675,500 |
|
May 28, 2026
|
3.9900 | 4.0950 | 3.9420 | 4.0500 | 4.0500 | 327,900 |
|
May 27, 2026
|
3.9400 | 4.1150 | 3.9400 | 4.0200 | 4.0200 | 500,200 |
|
May 26, 2026
|
4.0000 | 4.1250 | 3.9200 | 3.9600 | 3.9600 | 650,800 |
|
May 22, 2026
|
4.1200 | 4.3300 | 4.0000 | 4.0600 | 4.0600 | 546,900 |
|
May 21, 2026
|
3.6300 | 4.1400 | 3.6300 | 4.1400 | 4.1400 | 864,800 |
|
May 20, 2026
|
3.5400 | 3.7350 | 3.4600 | 3.7100 | 3.7100 | 1,378,400 |
|
May 19, 2026
|
3.5900 | 3.6500 | 3.4750 | 3.5400 | 3.5400 | 827,200 |
|
May 18, 2026
|
4.0000 | 4.0390 | 3.5000 | 3.6300 | 3.6300 | 3,193,900 |
|
May 15, 2026
|
4.0000 | 4.1150 | 3.9350 | 4.0500 | 4.0500 | 918,100 |
|
May 14, 2026
|
4.3200 | 4.3900 | 3.9150 | 4.0900 | 4.0900 | 2,593,400 |
|
May 13, 2026
|
4.1500 | 4.3450 | 4.0600 | 4.2800 | 4.2800 | 637,300 |
|
May 12, 2026
|
4.1300 | 4.2800 | 4.0550 | 4.2800 | 4.2800 | 435,600 |
|
May 11, 2026
|
4.4100 | 4.4650 | 4.0250 | 4.1400 | 4.1400 | 723,400 |
|
May 8, 2026
|
4.2600 | 4.4390 | 4.1950 | 4.4100 | 4.4100 | 769,300 |
|
May 7, 2026
|
4.1500 | 4.3150 | 4.1100 | 4.2300 | 4.2300 | 656,200 |
|
May 6, 2026
|
4.1400 | 4.2000 | 3.9020 | 4.1800 | 4.1800 | 834,100 |
|
May 5, 2026
|
4.0700 | 4.3100 | 3.9780 | 4.0900 | 4.0900 | 697,600 |
|
May 4, 2026
|
4.1100 | 4.3200 | 3.9750 | 4.0000 | 4.0000 | 880,200 |
|
May 1, 2026
|
4.0000 | 4.1500 | 3.9200 | 4.0900 | 4.0900 | 731,300 |
|
Apr 30, 2026
|
4.0000 | 4.1800 | 3.8850 | 4.0100 | 4.0100 | 595,400 |
|
Apr 29, 2026
|
4.0500 | 4.1240 | 3.8900 | 3.9600 | 3.9600 | 733,300 |
|
Apr 28, 2026
|
4.2800 | 4.3400 | 3.9300 | 4.0500 | 4.0500 | 1,182,400 |
|
Apr 27, 2026
|
3.9500 | 4.2500 | 3.9400 | 4.2500 | 4.2500 | 1,428,000 |
|
Apr 24, 2026
|
3.8500 | 4.1250 | 3.7500 | 3.9800 | 3.9800 | 1,031,600 |
|
Apr 23, 2026
|
3.8300 | 4.1500 | 3.8020 | 3.8900 | 3.8900 | 1,430,300 |
|
Apr 22, 2026
|
4.0500 | 4.1000 | 3.7700 | 3.8400 | 3.8400 | 1,434,400 |
|
Apr 21, 2026
|
4.1100 | 4.1100 | 3.8800 | 3.9900 | 3.9900 | 1,307,600 |
|
Apr 20, 2026
|
4.5300 | 4.7500 | 3.9350 | 4.0300 | 4.0300 | 2,368,600 |
|
Apr 17, 2026
|
5.1100 | 5.2300 | 4.3800 | 4.6400 | 4.6400 | 2,296,700 |
|
Apr 16, 2026
|
5.3500 | 5.3500 | 4.8500 | 5.0200 | 5.0200 | 1,882,900 |
|
Apr 15, 2026
|
5.2000 | 5.5750 | 4.9100 | 5.3600 | 5.3600 | 2,562,500 |
|
Apr 14, 2026
|
5.5600 | 5.8500 | 5.1300 | 5.2000 | 5.2000 | 2,361,700 |
|
Apr 13, 2026
|
6.4050 | 6.8500 | 5.1600 | 5.5600 | 5.5600 | 6,626,500 |
|
Apr 10, 2026
|
4.5200 | 6.9500 | 4.5200 | 6.6100 | 6.6100 | 46,335,000 |
|
Apr 9, 2026
|
3.0200 | 4.5000 | 2.8500 | 4.4200 | 4.4200 | 15,874,800 |
|
Apr 8, 2026
|
2.8100 | 2.9040 | 2.7100 | 2.7600 | 2.7600 | 701,900 |
|
Apr 7, 2026
|
2.6700 | 2.7350 | 2.5600 | 2.6700 | 2.6700 | 344,500 |
|
Apr 6, 2026
|
2.6300 | 2.7250 | 2.6100 | 2.6900 | 2.6900 | 491,900 |
|
Apr 2, 2026
|
2.4800 | 2.7000 | 2.3900 | 2.6300 | 2.6300 | 358,100 |
|
Apr 1, 2026
|
2.3500 | 2.6500 | 2.3500 | 2.5700 | 2.5700 | 373,500 |
|
Mar 31, 2026
|
2.1800 | 2.3950 | 2.1500 | 2.3400 | 2.3400 | 472,900 |
|
Mar 30, 2026
|
2.1500 | 2.2100 | 2.0700 | 2.1400 | 2.1400 | 638,100 |
|
Mar 27, 2026
|
2.6000 | 2.6100 | 2.0900 | 2.1000 | 2.1000 | 1,145,300 |
|
Mar 26, 2026
|
2.4900 | 2.6950 | 2.4900 | 2.6700 | 2.6700 | 430,300 |
|
Mar 25, 2026
|
2.5000 | 2.6600 | 2.5000 | 2.5500 | 2.5500 | 343,100 |
|
Mar 24, 2026
|
2.5300 | 2.5300 | 2.4050 | 2.4700 | 2.4700 | 418,500 |
|
Mar 23, 2026
|
2.6600 | 2.7000 | 2.5100 | 2.5300 | 2.5300 | 416,500 |
|
Mar 20, 2026
|
2.5600 | 2.6350 | 2.5200 | 2.6200 | 2.6200 | 529,000 |
|
Mar 19, 2026
|
2.4700 | 2.6260 | 2.4600 | 2.5600 | 2.5600 | 319,100 |
|
Mar 18, 2026
|
2.7100 | 2.7600 | 2.5000 | 2.5150 | 2.5150 | 587,000 |
|
Mar 17, 2026
|
2.6800 | 2.7400 | 2.6600 | 2.7300 | 2.7300 | 469,800 |
|
Mar 16, 2026
|
2.8400 | 2.8400 | 2.7050 | 2.7100 | 2.7100 | 330,000 |
|
Mar 13, 2026
|
2.8600 | 2.8600 | 2.6600 | 2.7100 | 2.7100 | 396,800 |
|
Mar 12, 2026
|
2.9000 | 2.9100 | 2.7400 | 2.7500 | 2.7500 | 569,100 |
|
Mar 11, 2026
|
3.0200 | 3.1300 | 2.8500 | 2.9600 | 2.9600 | 906,700 |
|
Mar 10, 2026
|
2.4800 | 3.1100 | 2.4500 | 3.0600 | 3.0600 | 2,081,300 |
|
Mar 9, 2026
|
2.2500 | 2.5150 | 2.2500 | 2.4800 | 2.4800 | 518,600 |
|
Mar 6, 2026
|
2.1600 | 2.3200 | 2.1000 | 2.2950 | 2.2950 | 614,100 |
|
Mar 5, 2026
|
2.4700 | 2.4700 | 2.1400 | 2.1850 | 2.1850 | 1,448,600 |
|
Mar 4, 2026
|
2.4400 | 2.5550 | 2.3500 | 2.5100 | 2.5100 | 480,500 |
|
Mar 3, 2026
|
2.4100 | 2.4700 | 2.3340 | 2.3800 | 2.3800 | 390,900 |
|
Mar 2, 2026
|
2.3500 | 2.5100 | 2.3500 | 2.5000 | 2.5000 | 374,800 |
|
Feb 27, 2026
|
2.4300 | 2.5100 | 2.3550 | 2.3900 | 2.3900 | 496,300 |
|
Feb 26, 2026
|
2.4800 | 2.5050 | 2.3750 | 2.4700 | 2.4700 | 576,400 |
|
Feb 25, 2026
|
2.5000 | 2.5500 | 2.4200 | 2.4700 | 2.4700 | 742,300 |
|
Feb 24, 2026
|
2.4500 | 2.6100 | 2.4320 | 2.4700 | 2.4700 | 1,453,700 |
|
Feb 23, 2026
|
2.4000 | 2.5200 | 2.3500 | 2.4500 | 2.4500 | 749,000 |
|
Feb 20, 2026
|
2.5100 | 2.6150 | 2.4000 | 2.4200 | 2.4200 | 1,328,700 |
|
Feb 19, 2026
|
2.4000 | 2.6900 | 2.3200 | 2.5200 | 2.5200 | 708,800 |
|
Feb 18, 2026
|
2.3600 | 2.4800 | 2.3600 | 2.4000 | 2.4000 | 279,900 |
|
Feb 17, 2026
|
2.3900 | 2.3950 | 2.2900 | 2.3600 | 2.3600 | 201,700 |
|
Feb 13, 2026
|
2.3400 | 2.4800 | 2.3400 | 2.3900 | 2.3900 | 245,100 |
|
Feb 12, 2026
|
2.4000 | 2.4000 | 2.2550 | 2.3400 | 2.3400 | 249,900 |
|
Feb 11, 2026
|
2.4000 | 2.4900 | 2.2900 | 2.4300 | 2.4300 | 338,300 |
|
Feb 10, 2026
|
2.4000 | 2.5100 | 2.3600 | 2.4000 | 2.4000 | 509,900 |
|
Feb 9, 2026
|
2.3900 | 2.4200 | 2.2100 | 2.4000 | 2.4000 | 493,300 |
|
Feb 6, 2026
|
2.2400 | 2.3900 | 2.1700 | 2.3900 | 2.3900 | 841,900 |
|
Feb 5, 2026
|
2.5100 | 2.5300 | 2.2100 | 2.2100 | 2.2100 | 718,200 |
|
Feb 4, 2026
|
2.8400 | 2.8500 | 2.5050 | 2.5500 | 2.5500 | 758,300 |
|
Feb 3, 2026
|
2.5100 | 2.8450 | 2.4700 | 2.8200 | 2.8200 | 1,127,100 |
|
Feb 2, 2026
|
2.4150 | 2.6400 | 2.3550 | 2.5100 | 2.5100 | 820,100 |
|
Jan 30, 2026
|
2.4500 | 2.5100 | 2.3300 | 2.4300 | 2.4300 | 469,500 |
|
Jan 29, 2026
|
2.5600 | 2.7200 | 2.4400 | 2.5100 | 2.5100 | 532,700 |
|
Jan 28, 2026
|
2.9500 | 3.0000 | 2.5500 | 2.5600 | 2.5600 | 535,700 |
|
Jan 27, 2026
|
2.8100 | 2.9700 | 2.7600 | 2.9300 | 2.9300 | 420,300 |
|
Jan 26, 2026
|
2.8900 | 2.9600 | 2.6500 | 2.8000 | 2.8000 | 843,300 |
|
Jan 23, 2026
|
3.2900 | 3.2900 | 2.8900 | 2.9400 | 2.9400 | 916,100 |
|
Jan 22, 2026
|
2.9500 | 3.2500 | 2.8800 | 3.2500 | 3.2500 | 1,052,600 |
|
Jan 21, 2026
|
2.8800 | 3.0700 | 2.8000 | 2.9500 | 2.9500 | 814,700 |
|
Jan 20, 2026
|
2.8500 | 3.0300 | 2.8300 | 2.8700 | 2.8700 | 786,300 |
|
Jan 16, 2026
|
3.1600 | 3.2500 | 2.9330 | 2.9600 | 2.9600 | 1,200,700 |
|
Jan 15, 2026
|
3.5000 | 3.5500 | 3.1550 | 3.1600 | 3.1600 | 1,394,100 |
|
Jan 14, 2026
|
3.4600 | 3.5600 | 3.3400 | 3.5100 | 3.5100 | 1,099,000 |
|
Jan 13, 2026
|
3.3700 | 3.6100 | 3.3300 | 3.4800 | 3.4800 | 1,651,900 |
|
Jan 12, 2026
|
3.8500 | 3.9500 | 3.1100 | 3.4900 | 3.4900 | 6,467,700 |
|
Jan 9, 2026
|
3.1300 | 3.8050 | 3.0600 | 3.7400 | 3.7400 | 12,396,900 |
|
Jan 8, 2026
|
2.4100 | 3.0600 | 2.3730 | 2.8400 | 2.8400 | 7,114,800 |
|
Jan 7, 2026
|
1.8200 | 2.4800 | 1.7200 | 2.4200 | 2.4200 | 4,673,700 |
|
Jan 6, 2026
|
1.3700 | 2.0300 | 1.3700 | 1.7800 | 1.7800 | 9,152,200 |
|
Jan 5, 2026
|
1.3700 | 1.3890 | 1.3300 | 1.3700 | 1.3700 | 369,000 |
|
Jan 2, 2026
|
1.3500 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 474,300 |
|
Dec 31, 2025
|
1.3100 | 1.3550 | 1.3100 | 1.3500 | 1.3500 | 606,200 |
|
Dec 30, 2025
|
1.3420 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 573,600 |
|
Dec 29, 2025
|
1.3700 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 517,700 |
|
Dec 26, 2025
|
1.3800 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 556,500 |
|
Dec 24, 2025
|
1.3450 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 304,200 |
|
Dec 23, 2025
|
1.4100 | 1.4100 | 1.3300 | 1.3500 | 1.3500 | 597,400 |
|
Dec 22, 2025
|
1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 533,600 |
|
Dec 19, 2025
|
1.4100 | 1.4600 | 1.3700 | 1.4000 | 1.4000 | 770,300 |
|
Dec 18, 2025
|
1.3400 | 1.4200 | 1.3300 | 1.4200 | 1.4200 | 4,611,100 |
|
Dec 17, 2025
|
1.3700 | 1.3850 | 1.3300 | 1.3400 | 1.3400 | 950,600 |
|
Dec 16, 2025
|
1.3800 | 1.4500 | 1.3400 | 1.3800 | 1.3800 | 1,219,600 |
|
Dec 15, 2025
|
1.4200 | 1.4350 | 1.3550 | 1.4000 | 1.4000 | 645,100 |
|
Dec 12, 2025
|
1.4400 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | 366,000 |
|
Dec 11, 2025
|
1.4300 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 241,700 |
|
Dec 10, 2025
|
1.3900 | 1.4400 | 1.3700 | 1.4200 | 1.4200 | 354,900 |
|
Dec 9, 2025
|
1.3900 | 1.4400 | 1.3700 | 1.3800 | 1.3800 | 332,500 |
|
Dec 8, 2025
|
1.4000 | 1.4500 | 1.3400 | 1.4100 | 1.4100 | 1,108,900 |
|
Dec 5, 2025
|
1.4100 | 1.4190 | 1.3900 | 1.3900 | 1.3900 | 393,400 |
|
Dec 4, 2025
|
1.3600 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 633,300 |
|
Dec 3, 2025
|
1.3500 | 1.3800 | 1.3140 | 1.3800 | 1.3800 | 474,400 |
|
Dec 2, 2025
|
1.3500 | 1.3690 | 1.3100 | 1.3400 | 1.3400 | 588,200 |
|
Dec 1, 2025
|
1.4100 | 1.4200 | 1.3550 | 1.3700 | 1.3700 | 363,800 |
|
Nov 28, 2025
|
1.4400 | 1.4600 | 1.4200 | 1.4300 | 1.4300 | 289,000 |
|
Nov 26, 2025
|
1.4200 | 1.4600 | 1.4200 | 1.4400 | 1.4400 | 397,500 |
|
Nov 25, 2025
|
1.3700 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 388,400 |
|
Nov 24, 2025
|
1.3400 | 1.4000 | 1.3310 | 1.3900 | 1.3900 | 582,000 |
|
Nov 21, 2025
|
1.3000 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 388,900 |
|
Nov 20, 2025
|
1.3600 | 1.3900 | 1.2800 | 1.3000 | 1.3000 | 610,300 |
|
Nov 19, 2025
|
1.3600 | 1.3700 | 1.3300 | 1.3300 | 1.3300 | 360,100 |
|
Nov 18, 2025
|
1.3300 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 465,000 |
|
Nov 17, 2025
|
1.3300 | 1.4250 | 1.3200 | 1.3200 | 1.3200 | 1,110,900 |
|
Nov 14, 2025
|
1.3000 | 1.3600 | 1.2820 | 1.3300 | 1.3300 | 434,700 |
|
Nov 13, 2025
|
1.3500 | 1.3700 | 1.3100 | 1.3200 | 1.3200 | 497,500 |
|
Nov 12, 2025
|
1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 726,900 |
|
Nov 11, 2025
|
1.2500 | 1.4100 | 1.2500 | 1.4000 | 1.4000 | 860,600 |
|
Nov 10, 2025
|
1.3100 | 1.3450 | 1.2900 | 1.3200 | 1.3200 | 378,300 |
|
Nov 7, 2025
|
1.2800 | 1.3200 | 1.2120 | 1.2800 | 1.2800 | 1,076,300 |
|
Nov 6, 2025
|
1.3300 | 1.3650 | 1.2700 | 1.3000 | 1.3000 | 1,017,400 |
|
Nov 5, 2025
|
1.3200 | 1.3750 | 1.2950 | 1.3400 | 1.3400 | 408,000 |
|
Nov 4, 2025
|
1.4000 | 1.4300 | 1.3050 | 1.3200 | 1.3200 | 1,053,300 |
|
Nov 3, 2025
|
1.4900 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 631,000 |
|
Oct 31, 2025
|
1.4600 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 428,000 |
