NYSE - Nasdaq Real Time Price • USD
MarineMax, Inc. (HZO)
As of 2:36 PM EDT. Market Open.
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 27.82 | 28.15 | 27.05 | 27.22 | 27.22 | 378,915 |
Apr 23, 2024 | 27.72 | 28.43 | 27.52 | 27.94 | 27.94 | 268,600 |
Apr 22, 2024 | 28.02 | 28.07 | 27.26 | 27.67 | 27.67 | 286,600 |
Apr 19, 2024 | 26.51 | 28.60 | 26.51 | 28.03 | 28.03 | 445,400 |
Apr 18, 2024 | 27.02 | 27.34 | 26.57 | 26.68 | 26.68 | 441,300 |
Apr 17, 2024 | 27.25 | 27.62 | 26.80 | 27.06 | 27.06 | 272,900 |
Apr 16, 2024 | 27.26 | 27.50 | 26.78 | 27.02 | 27.02 | 312,500 |
Apr 15, 2024 | 27.68 | 27.85 | 27.17 | 27.43 | 27.43 | 280,200 |
Apr 12, 2024 | 27.17 | 27.60 | 27.04 | 27.45 | 27.45 | 232,000 |
Apr 11, 2024 | 27.68 | 28.55 | 27.13 | 27.51 | 27.51 | 189,100 |
Apr 10, 2024 | 28.58 | 28.61 | 27.03 | 27.50 | 27.50 | 619,000 |
Apr 9, 2024 | 30.02 | 30.40 | 28.97 | 29.39 | 29.39 | 349,400 |
Apr 8, 2024 | 30.15 | 30.60 | 29.61 | 29.94 | 29.94 | 377,600 |
Apr 5, 2024 | 29.55 | 30.07 | 28.83 | 29.78 | 29.78 | 413,800 |
Apr 4, 2024 | 31.02 | 31.24 | 29.49 | 29.75 | 29.75 | 324,500 |
Apr 3, 2024 | 30.94 | 32.24 | 30.48 | 30.65 | 30.65 | 345,000 |
Apr 2, 2024 | 32.43 | 32.43 | 30.95 | 31.10 | 31.10 | 354,600 |
Apr 1, 2024 | 33.01 | 33.87 | 32.07 | 33.12 | 33.12 | 225,000 |
Mar 28, 2024 | 32.53 | 33.38 | 32.47 | 33.26 | 33.26 | 204,300 |
Mar 27, 2024 | 31.66 | 32.60 | 31.60 | 32.41 | 32.41 | 200,500 |
Mar 26, 2024 | 30.45 | 32.03 | 30.43 | 31.15 | 31.15 | 235,900 |
Mar 25, 2024 | 30.60 | 31.30 | 30.16 | 30.20 | 30.20 | 145,700 |
Mar 22, 2024 | 31.63 | 31.88 | 30.62 | 30.67 | 30.67 | 208,500 |
Mar 21, 2024 | 30.93 | 31.94 | 30.35 | 31.70 | 31.70 | 247,000 |
Mar 20, 2024 | 29.89 | 30.80 | 29.86 | 30.62 | 30.62 | 325,600 |
Mar 19, 2024 | 29.85 | 30.38 | 29.52 | 30.02 | 30.02 | 226,600 |
Mar 18, 2024 | 30.91 | 30.94 | 29.74 | 30.06 | 30.06 | 212,700 |
Mar 15, 2024 | 29.47 | 30.60 | 29.47 | 30.42 | 30.42 | 609,600 |
Mar 14, 2024 | 30.62 | 30.71 | 29.34 | 29.68 | 29.68 | 363,100 |
Mar 13, 2024 | 30.90 | 31.61 | 30.63 | 30.76 | 30.76 | 193,200 |
Mar 12, 2024 | 31.36 | 31.36 | 30.80 | 31.03 | 31.03 | 196,800 |
Mar 11, 2024 | 31.52 | 32.00 | 30.52 | 31.21 | 31.21 | 369,800 |
Mar 8, 2024 | 30.90 | 31.72 | 29.94 | 30.15 | 30.15 | 250,800 |
Mar 7, 2024 | 30.77 | 31.60 | 30.60 | 30.63 | 30.63 | 152,100 |
Mar 6, 2024 | 32.14 | 32.16 | 30.46 | 30.55 | 30.55 | 300,500 |
Mar 5, 2024 | 32.32 | 32.89 | 32.06 | 32.12 | 32.12 | 145,800 |
Mar 4, 2024 | 33.21 | 33.43 | 32.55 | 32.71 | 32.71 | 135,200 |
Mar 1, 2024 | 33.17 | 33.67 | 32.40 | 33.21 | 33.21 | 145,800 |
Feb 29, 2024 | 32.94 | 33.39 | 32.51 | 33.20 | 33.20 | 182,600 |
Feb 28, 2024 | 32.70 | 33.98 | 32.46 | 32.54 | 32.54 | 227,700 |
Feb 27, 2024 | 32.39 | 33.83 | 32.24 | 33.14 | 33.14 | 309,100 |
Feb 26, 2024 | 31.27 | 32.22 | 31.13 | 32.09 | 32.09 | 248,100 |
Feb 23, 2024 | 32.19 | 32.21 | 31.33 | 31.38 | 31.38 | 166,100 |
Feb 22, 2024 | 31.39 | 32.53 | 31.39 | 32.19 | 32.19 | 216,300 |
Feb 21, 2024 | 30.27 | 31.63 | 30.13 | 31.42 | 31.42 | 244,000 |
Feb 20, 2024 | 31.06 | 31.25 | 30.27 | 30.51 | 30.51 | 240,700 |
Feb 16, 2024 | 31.78 | 32.12 | 31.33 | 31.51 | 31.51 | 204,000 |
Feb 15, 2024 | 32.30 | 32.66 | 31.90 | 32.19 | 32.19 | 283,600 |
Feb 14, 2024 | 31.05 | 32.08 | 30.55 | 32.00 | 32.00 | 289,100 |
Feb 13, 2024 | 30.86 | 31.25 | 29.93 | 30.21 | 30.21 | 404,100 |
Feb 12, 2024 | 32.98 | 33.45 | 32.16 | 32.32 | 32.32 | 573,400 |
Feb 9, 2024 | 31.33 | 33.01 | 30.89 | 32.91 | 32.91 | 380,300 |
Feb 8, 2024 | 31.44 | 31.89 | 30.94 | 31.35 | 31.35 | 201,200 |
Feb 7, 2024 | 31.52 | 31.60 | 31.04 | 31.17 | 31.17 | 220,500 |
Feb 6, 2024 | 30.30 | 31.63 | 30.01 | 31.61 | 31.61 | 283,700 |
Feb 5, 2024 | 30.43 | 30.94 | 29.80 | 30.38 | 30.38 | 300,500 |
Feb 2, 2024 | 29.58 | 31.25 | 29.06 | 31.05 | 31.05 | 491,000 |
Feb 1, 2024 | 28.18 | 29.95 | 28.18 | 29.92 | 29.92 | 391,900 |
Jan 31, 2024 | 27.79 | 29.42 | 27.45 | 28.00 | 28.00 | 429,400 |
Jan 30, 2024 | 27.99 | 28.46 | 27.88 | 27.95 | 27.95 | 296,000 |
Jan 29, 2024 | 28.09 | 28.87 | 27.90 | 28.46 | 28.46 | 409,400 |
Jan 26, 2024 | 28.87 | 29.29 | 27.11 | 28.01 | 28.01 | 1,169,900 |
Jan 25, 2024 | 26.86 | 29.25 | 26.45 | 28.37 | 28.37 | 1,839,400 |
Jan 24, 2024 | 34.70 | 35.12 | 32.65 | 33.20 | 33.20 | 335,700 |
Jan 23, 2024 | 34.99 | 35.47 | 33.95 | 34.04 | 34.04 | 326,000 |
Jan 22, 2024 | 33.98 | 34.58 | 33.60 | 34.47 | 34.47 | 317,200 |
Jan 19, 2024 | 33.59 | 34.03 | 32.80 | 33.68 | 33.68 | 235,900 |
Jan 18, 2024 | 33.29 | 33.57 | 32.68 | 33.36 | 33.36 | 202,800 |
Jan 17, 2024 | 32.55 | 33.72 | 32.55 | 32.96 | 32.96 | 363,400 |
Jan 16, 2024 | 33.40 | 33.40 | 32.45 | 33.14 | 33.14 | 241,000 |
Jan 12, 2024 | 35.39 | 35.46 | 33.88 | 34.02 | 34.02 | 124,700 |
Jan 11, 2024 | 35.51 | 35.71 | 34.20 | 34.95 | 34.95 | 157,700 |
Jan 10, 2024 | 35.93 | 36.00 | 35.22 | 35.76 | 35.76 | 126,600 |
Jan 9, 2024 | 35.93 | 36.66 | 35.45 | 35.92 | 35.92 | 150,300 |
Jan 8, 2024 | 36.41 | 37.00 | 36.06 | 36.28 | 36.28 | 134,800 |
Jan 5, 2024 | 35.20 | 36.85 | 35.20 | 36.09 | 36.09 | 230,100 |
Jan 4, 2024 | 35.88 | 36.02 | 35.21 | 35.55 | 35.55 | 227,200 |
Jan 3, 2024 | 38.34 | 38.34 | 35.81 | 35.99 | 35.99 | 168,500 |
Jan 2, 2024 | 38.50 | 39.36 | 38.24 | 38.82 | 38.82 | 228,800 |
Dec 29, 2023 | 39.18 | 39.60 | 38.77 | 38.90 | 38.90 | 279,500 |
Dec 28, 2023 | 38.70 | 39.33 | 38.13 | 39.21 | 39.21 | 185,900 |
Dec 27, 2023 | 38.12 | 39.85 | 37.95 | 38.82 | 38.82 | 306,900 |
Dec 26, 2023 | 37.14 | 38.13 | 36.63 | 37.95 | 37.95 | 147,000 |
Dec 22, 2023 | 36.96 | 37.44 | 36.70 | 37.07 | 37.07 | 108,100 |
Dec 21, 2023 | 36.99 | 37.20 | 36.36 | 36.92 | 36.92 | 131,000 |
Dec 20, 2023 | 37.00 | 37.80 | 36.36 | 36.41 | 36.41 | 242,200 |
Dec 19, 2023 | 36.35 | 37.41 | 36.16 | 37.38 | 37.38 | 168,700 |
Dec 18, 2023 | 37.13 | 37.13 | 35.91 | 36.03 | 36.03 | 236,900 |
Dec 15, 2023 | 36.95 | 37.23 | 35.78 | 37.06 | 37.06 | 460,700 |
Dec 14, 2023 | 35.57 | 36.77 | 35.16 | 36.73 | 36.73 | 234,400 |
Dec 13, 2023 | 32.85 | 34.70 | 31.74 | 34.60 | 34.60 | 303,300 |
Dec 12, 2023 | 33.54 | 33.54 | 32.78 | 32.88 | 32.88 | 133,600 |
Dec 11, 2023 | 33.35 | 33.92 | 33.14 | 33.59 | 33.59 | 126,200 |
Dec 8, 2023 | 32.69 | 33.74 | 32.69 | 33.41 | 33.41 | 165,200 |
Dec 7, 2023 | 32.28 | 33.31 | 31.94 | 32.69 | 32.69 | 191,900 |
Dec 6, 2023 | 32.37 | 33.36 | 32.02 | 32.20 | 32.20 | 142,100 |
Dec 5, 2023 | 32.63 | 32.97 | 31.92 | 32.00 | 32.00 | 291,800 |
Dec 4, 2023 | 31.96 | 33.85 | 31.59 | 33.09 | 33.09 | 486,900 |
Dec 1, 2023 | 29.77 | 32.26 | 29.44 | 32.21 | 32.21 | 338,400 |
Nov 30, 2023 | 30.30 | 30.52 | 29.61 | 29.83 | 29.83 | 181,300 |
Nov 29, 2023 | 30.12 | 31.01 | 29.82 | 30.21 | 30.21 | 191,100 |
Nov 28, 2023 | 29.32 | 30.17 | 28.69 | 29.72 | 29.72 | 133,600 |
Nov 27, 2023 | 29.89 | 30.03 | 29.18 | 29.31 | 29.31 | 354,800 |
Nov 24, 2023 | 30.21 | 30.32 | 29.71 | 29.99 | 29.99 | 106,400 |
Nov 22, 2023 | 30.47 | 30.93 | 30.03 | 30.18 | 30.18 | 152,900 |
Nov 21, 2023 | 30.23 | 30.42 | 29.77 | 30.17 | 30.17 | 126,700 |
Nov 20, 2023 | 30.56 | 30.86 | 30.21 | 30.63 | 30.63 | 126,200 |
Nov 17, 2023 | 30.57 | 30.86 | 29.93 | 30.33 | 30.33 | 365,900 |
Nov 16, 2023 | 30.97 | 31.03 | 29.81 | 30.08 | 30.08 | 212,500 |
Nov 15, 2023 | 31.03 | 32.15 | 30.81 | 31.43 | 31.43 | 298,100 |
Nov 14, 2023 | 29.49 | 31.02 | 29.40 | 30.55 | 30.55 | 296,400 |
Nov 13, 2023 | 27.99 | 28.58 | 27.77 | 28.16 | 28.16 | 259,800 |
Nov 10, 2023 | 27.62 | 28.18 | 26.92 | 28.07 | 28.07 | 254,900 |
Nov 9, 2023 | 28.85 | 28.85 | 27.09 | 27.39 | 27.39 | 280,300 |
Nov 8, 2023 | 28.44 | 28.55 | 27.60 | 28.51 | 28.51 | 262,300 |
Nov 7, 2023 | 29.87 | 30.10 | 28.50 | 28.54 | 28.54 | 266,100 |
Nov 6, 2023 | 29.93 | 30.38 | 29.40 | 29.95 | 29.95 | 282,700 |
Nov 3, 2023 | 29.43 | 30.96 | 29.09 | 30.16 | 30.16 | 498,700 |
Nov 2, 2023 | 28.68 | 29.41 | 28.33 | 28.85 | 28.85 | 362,700 |
Nov 1, 2023 | 27.26 | 28.18 | 27.00 | 28.11 | 28.11 | 280,600 |
Oct 31, 2023 | 27.32 | 27.62 | 26.96 | 27.38 | 27.38 | 274,600 |
Oct 30, 2023 | 27.94 | 28.34 | 26.97 | 27.12 | 27.12 | 294,800 |
Oct 27, 2023 | 27.61 | 28.25 | 27.00 | 27.50 | 27.50 | 348,800 |
Oct 26, 2023 | 30.51 | 31.99 | 26.03 | 27.14 | 27.14 | 1,202,300 |
Oct 25, 2023 | 29.04 | 29.18 | 28.30 | 28.73 | 28.73 | 340,600 |
Oct 24, 2023 | 30.00 | 30.30 | 29.13 | 29.46 | 29.46 | 283,200 |
Oct 23, 2023 | 30.77 | 30.77 | 29.71 | 29.86 | 29.86 | 318,900 |
Oct 20, 2023 | 29.71 | 30.07 | 29.37 | 29.85 | 29.85 | 318,300 |
Oct 19, 2023 | 30.26 | 30.65 | 29.75 | 29.78 | 29.78 | 233,300 |
Oct 18, 2023 | 30.31 | 30.55 | 29.88 | 30.46 | 30.46 | 174,400 |
Oct 17, 2023 | 30.22 | 31.33 | 30.16 | 30.75 | 30.75 | 195,500 |
Oct 16, 2023 | 29.73 | 30.55 | 29.59 | 30.54 | 30.54 | 216,800 |
Oct 13, 2023 | 29.45 | 29.83 | 29.42 | 29.45 | 29.45 | 174,100 |
Oct 12, 2023 | 31.87 | 32.34 | 29.47 | 29.66 | 29.66 | 603,000 |
Oct 11, 2023 | 32.41 | 32.68 | 31.76 | 32.06 | 32.06 | 124,500 |
Oct 10, 2023 | 31.96 | 32.71 | 31.96 | 32.18 | 32.18 | 173,600 |
Oct 9, 2023 | 31.02 | 31.80 | 30.23 | 31.71 | 31.71 | 266,900 |
Oct 6, 2023 | 30.98 | 31.88 | 30.51 | 31.52 | 31.52 | 240,300 |
Oct 5, 2023 | 33.04 | 33.04 | 31.19 | 31.21 | 31.21 | 396,400 |
Oct 4, 2023 | 33.17 | 33.48 | 32.26 | 33.18 | 33.18 | 233,200 |
Oct 3, 2023 | 32.66 | 33.20 | 32.50 | 33.04 | 33.04 | 182,600 |
Oct 2, 2023 | 33.09 | 33.39 | 32.44 | 32.95 | 32.95 | 311,200 |
Sep 29, 2023 | 32.77 | 33.68 | 32.44 | 32.82 | 32.82 | 450,400 |
Sep 28, 2023 | 32.03 | 32.66 | 31.77 | 32.36 | 32.36 | 230,600 |
Sep 27, 2023 | 31.77 | 32.18 | 31.58 | 32.01 | 32.01 | 176,700 |
Sep 26, 2023 | 31.82 | 32.34 | 31.58 | 31.63 | 31.63 | 204,200 |
Sep 25, 2023 | 31.71 | 32.52 | 31.70 | 32.36 | 32.36 | 259,800 |
Sep 22, 2023 | 31.91 | 32.09 | 31.06 | 31.51 | 31.51 | 214,400 |
Sep 21, 2023 | 32.01 | 32.71 | 31.76 | 31.76 | 31.76 | 242,900 |
Sep 20, 2023 | 32.78 | 32.85 | 32.14 | 32.20 | 32.20 | 260,600 |
Sep 19, 2023 | 32.52 | 32.84 | 31.96 | 32.51 | 32.51 | 562,100 |
Sep 18, 2023 | 32.10 | 32.41 | 31.78 | 32.31 | 32.31 | 231,500 |
Sep 15, 2023 | 32.31 | 32.31 | 31.65 | 32.10 | 32.10 | 946,000 |
Sep 14, 2023 | 32.06 | 32.96 | 31.77 | 32.54 | 32.54 | 426,300 |
Sep 13, 2023 | 31.81 | 32.00 | 31.35 | 31.69 | 31.69 | 241,800 |
Sep 12, 2023 | 31.49 | 32.08 | 31.47 | 31.84 | 31.84 | 203,700 |
Sep 11, 2023 | 31.67 | 31.89 | 31.31 | 31.59 | 31.59 | 163,200 |
Sep 8, 2023 | 31.50 | 31.78 | 31.00 | 31.33 | 31.33 | 257,600 |
Sep 7, 2023 | 31.99 | 31.99 | 31.43 | 31.50 | 31.50 | 339,300 |
Sep 6, 2023 | 32.42 | 32.99 | 31.88 | 31.98 | 31.98 | 289,400 |
Sep 5, 2023 | 33.42 | 33.43 | 31.36 | 32.48 | 32.48 | 303,100 |
Sep 1, 2023 | 33.59 | 34.24 | 33.12 | 34.16 | 34.16 | 138,900 |
Aug 31, 2023 | 33.15 | 33.92 | 33.02 | 33.27 | 33.27 | 202,200 |
Aug 30, 2023 | 33.22 | 34.28 | 32.90 | 33.07 | 33.07 | 240,500 |
Aug 29, 2023 | 33.85 | 35.03 | 33.51 | 34.72 | 34.72 | 179,700 |
Aug 28, 2023 | 33.45 | 33.91 | 33.45 | 33.78 | 33.78 | 116,900 |
Aug 25, 2023 | 32.93 | 33.50 | 32.42 | 33.34 | 33.34 | 264,800 |
Aug 24, 2023 | 33.14 | 33.46 | 32.45 | 32.63 | 32.63 | 215,000 |
Aug 23, 2023 | 32.32 | 33.45 | 32.12 | 33.43 | 33.43 | 173,100 |
Aug 22, 2023 | 32.85 | 32.85 | 32.15 | 32.28 | 32.28 | 125,000 |
Aug 21, 2023 | 33.29 | 33.42 | 32.86 | 32.93 | 32.93 | 120,400 |
Aug 18, 2023 | 32.62 | 33.59 | 32.61 | 33.29 | 33.29 | 178,500 |
Aug 17, 2023 | 33.49 | 33.64 | 32.92 | 32.99 | 32.99 | 162,600 |
Aug 16, 2023 | 33.89 | 34.49 | 33.35 | 33.36 | 33.36 | 147,400 |
Aug 15, 2023 | 35.57 | 35.57 | 33.78 | 33.88 | 33.88 | 225,100 |
Aug 14, 2023 | 35.38 | 35.94 | 34.90 | 35.75 | 35.75 | 186,800 |
Aug 11, 2023 | 35.49 | 35.73 | 35.20 | 35.62 | 35.62 | 143,100 |
Aug 10, 2023 | 36.16 | 36.93 | 35.51 | 35.56 | 35.56 | 134,900 |
Aug 9, 2023 | 36.57 | 36.57 | 35.67 | 35.93 | 35.93 | 182,800 |
Aug 8, 2023 | 36.71 | 36.87 | 35.93 | 36.85 | 36.85 | 129,700 |
Aug 7, 2023 | 37.17 | 37.55 | 36.61 | 37.17 | 37.17 | 167,800 |
Aug 4, 2023 | 36.16 | 37.39 | 35.55 | 37.19 | 37.19 | 213,800 |
Aug 3, 2023 | 38.17 | 38.36 | 36.02 | 36.30 | 36.30 | 375,700 |
Aug 2, 2023 | 38.82 | 39.20 | 38.46 | 38.53 | 38.53 | 134,200 |
Aug 1, 2023 | 40.06 | 40.23 | 38.86 | 39.31 | 39.31 | 283,000 |
Jul 31, 2023 | 38.89 | 40.51 | 38.28 | 40.33 | 40.33 | 418,000 |
Jul 28, 2023 | 38.03 | 39.71 | 37.29 | 39.08 | 39.08 | 641,600 |
Jul 27, 2023 | 41.50 | 42.88 | 40.53 | 40.71 | 40.71 | 700,500 |
Jul 26, 2023 | 38.58 | 39.64 | 38.26 | 39.47 | 39.47 | 579,300 |
Jul 25, 2023 | 38.80 | 39.10 | 38.43 | 38.52 | 38.52 | 217,000 |
Jul 24, 2023 | 39.00 | 39.75 | 38.14 | 38.96 | 38.96 | 332,100 |
Jul 21, 2023 | 38.48 | 39.02 | 38.11 | 38.88 | 38.88 | 258,300 |
Jul 20, 2023 | 38.25 | 38.87 | 37.28 | 38.23 | 38.23 | 257,100 |
Jul 19, 2023 | 36.80 | 38.19 | 36.52 | 38.06 | 38.06 | 225,800 |
Jul 18, 2023 | 37.09 | 38.60 | 36.53 | 36.85 | 36.85 | 334,000 |
Jul 17, 2023 | 37.61 | 38.82 | 37.53 | 38.52 | 38.52 | 247,600 |
Jul 14, 2023 | 38.01 | 38.19 | 37.03 | 37.75 | 37.75 | 326,100 |
Jul 13, 2023 | 37.92 | 37.95 | 36.51 | 36.97 | 36.97 | 450,200 |
Jul 12, 2023 | 36.80 | 38.04 | 35.96 | 37.95 | 37.95 | 483,300 |
Jul 11, 2023 | 34.95 | 36.35 | 34.92 | 36.14 | 36.14 | 397,300 |
Jul 10, 2023 | 33.83 | 34.97 | 33.67 | 34.83 | 34.83 | 242,800 |
Jul 7, 2023 | 33.82 | 34.71 | 33.79 | 33.97 | 33.97 | 273,000 |
Jul 6, 2023 | 33.15 | 33.90 | 32.55 | 33.62 | 33.62 | 250,200 |
Jul 5, 2023 | 34.13 | 34.22 | 33.30 | 33.59 | 33.59 | 257,900 |
Jul 3, 2023 | 34.05 | 34.84 | 33.85 | 34.30 | 34.30 | 156,500 |
Jun 30, 2023 | 33.46 | 34.40 | 32.84 | 34.16 | 34.16 | 283,100 |
Jun 29, 2023 | 32.21 | 33.62 | 32.21 | 33.19 | 33.19 | 191,600 |
Jun 28, 2023 | 32.03 | 32.30 | 31.63 | 32.21 | 32.21 | 219,800 |
Jun 27, 2023 | 30.84 | 32.26 | 30.84 | 32.00 | 32.00 | 318,200 |
Jun 26, 2023 | 29.95 | 31.14 | 29.95 | 30.88 | 30.88 | 275,000 |
Jun 23, 2023 | 29.99 | 30.91 | 29.95 | 30.06 | 30.06 | 438,800 |
Jun 22, 2023 | 30.54 | 30.76 | 30.08 | 30.35 | 30.35 | 199,800 |
Jun 21, 2023 | 31.34 | 31.69 | 30.66 | 30.70 | 30.70 | 256,900 |
Jun 20, 2023 | 31.00 | 32.13 | 31.00 | 31.45 | 31.45 | 361,500 |
Jun 16, 2023 | 33.03 | 33.03 | 30.82 | 31.17 | 31.17 | 773,200 |
Jun 15, 2023 | 33.12 | 33.71 | 32.52 | 32.68 | 32.68 | 301,200 |
Jun 14, 2023 | 34.10 | 34.38 | 32.89 | 33.07 | 33.07 | 254,800 |
Jun 13, 2023 | 34.18 | 34.82 | 34.11 | 34.26 | 34.26 | 256,400 |
Jun 12, 2023 | 33.84 | 34.52 | 33.37 | 34.20 | 34.20 | 216,000 |
Jun 9, 2023 | 33.53 | 34.00 | 33.44 | 33.85 | 33.85 | 407,800 |
Jun 8, 2023 | 33.76 | 34.06 | 33.27 | 33.43 | 33.43 | 277,700 |
Jun 7, 2023 | 33.44 | 34.58 | 33.24 | 33.99 | 33.99 | 588,800 |
Jun 6, 2023 | 30.31 | 33.07 | 30.29 | 32.95 | 32.95 | 598,800 |
Jun 5, 2023 | 30.42 | 30.79 | 29.45 | 30.31 | 30.31 | 330,900 |
Jun 2, 2023 | 29.36 | 31.13 | 29.33 | 31.01 | 31.01 | 451,200 |
Jun 1, 2023 | 28.38 | 29.05 | 27.81 | 28.92 | 28.92 | 335,500 |
May 31, 2023 | 28.34 | 28.85 | 27.93 | 28.37 | 28.37 | 521,600 |
May 30, 2023 | 29.00 | 29.00 | 27.97 | 28.69 | 28.69 | 618,500 |
May 26, 2023 | 28.90 | 29.30 | 28.12 | 28.78 | 28.78 | 370,100 |
May 25, 2023 | 28.78 | 29.09 | 28.28 | 28.98 | 28.98 | 232,700 |
May 24, 2023 | 29.20 | 29.73 | 28.76 | 29.11 | 29.11 | 231,300 |
May 23, 2023 | 28.03 | 29.59 | 27.98 | 29.01 | 29.01 | 306,400 |
May 22, 2023 | 28.15 | 28.33 | 27.86 | 28.20 | 28.20 | 186,000 |
May 19, 2023 | 28.99 | 29.14 | 27.92 | 28.07 | 28.07 | 249,400 |
May 18, 2023 | 28.78 | 29.04 | 28.40 | 28.95 | 28.95 | 204,500 |
May 17, 2023 | 27.86 | 28.81 | 27.71 | 28.76 | 28.76 | 277,200 |
May 16, 2023 | 27.67 | 27.93 | 27.18 | 27.72 | 27.72 | 376,600 |
May 15, 2023 | 27.66 | 28.20 | 27.44 | 28.00 | 28.00 | 379,900 |
May 12, 2023 | 28.16 | 28.26 | 27.30 | 27.61 | 27.61 | 309,200 |
May 11, 2023 | 28.00 | 28.19 | 27.82 | 28.00 | 28.00 | 234,800 |
May 10, 2023 | 28.96 | 28.97 | 27.79 | 28.14 | 28.14 | 472,200 |
May 9, 2023 | 28.51 | 29.11 | 28.24 | 28.41 | 28.41 | 343,900 |
May 8, 2023 | 29.04 | 29.04 | 28.00 | 28.74 | 28.74 | 309,000 |
May 5, 2023 | 28.46 | 29.11 | 28.39 | 28.88 | 28.88 | 358,900 |
May 4, 2023 | 27.82 | 28.52 | 27.69 | 27.94 | 27.94 | 601,800 |
May 3, 2023 | 28.07 | 28.87 | 27.95 | 28.00 | 28.00 | 377,600 |
May 2, 2023 | 27.94 | 28.27 | 27.06 | 28.00 | 28.00 | 559,100 |
May 1, 2023 | 28.63 | 28.83 | 27.76 | 28.00 | 28.00 | 593,000 |
Apr 28, 2023 | 27.40 | 29.50 | 27.40 | 29.12 | 29.12 | 895,000 |
Apr 27, 2023 | 25.66 | 29.24 | 25.60 | 27.60 | 27.60 | 1,692,700 |
Apr 26, 2023 | 26.61 | 27.15 | 26.27 | 26.53 | 26.53 | 457,700 |
Apr 25, 2023 | 27.21 | 27.21 | 26.45 | 26.72 | 26.72 | 461,700 |
Apr 24, 2023 | 27.88 | 28.00 | 27.19 | 27.50 | 27.50 | 305,300 |
Related Tickers
ONEW OneWater Marine Inc.
23.74
-1.80%
SBH Sally Beauty Holdings, Inc.
10.78
-2.93%
FLWS 1-800-FLOWERS.COM, Inc.
9.13
-1.40%
BBW Build-A-Bear Workshop, Inc.
29.63
+1.16%
FIVE Five Below, Inc.
148.26
+0.32%
SVV Savers Value Village, Inc.
17.41
-1.69%
ODP The ODP Corporation
51.56
-1.43%
MUSA Murphy USA Inc.
420.99
+1.03%
SPWH Sportsman's Warehouse Holdings, Inc.
3.2650
-5.09%
ASO Academy Sports and Outdoors, Inc.
59.22
-0.08%