NYSE - Delayed Quote • USD
JinkoSolar Holding Co., Ltd. (JKS)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 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 |
---|---|---|---|---|---|---|
Apr 23, 2024 | 21.80 | 23.42 | 21.76 | 22.88 | 22.88 | 738,400 |
Apr 22, 2024 | 21.61 | 22.12 | 21.41 | 21.82 | 21.82 | 934,300 |
Apr 19, 2024 | 21.55 | 22.03 | 21.42 | 21.56 | 21.56 | 663,500 |
Apr 18, 2024 | 22.00 | 22.05 | 21.06 | 21.66 | 21.66 | 971,400 |
Apr 17, 2024 | 22.69 | 23.45 | 21.25 | 21.69 | 21.69 | 1,287,000 |
Apr 16, 2024 | 22.51 | 22.98 | 22.07 | 22.51 | 22.51 | 842,600 |
Apr 15, 2024 | 23.15 | 23.45 | 22.61 | 22.76 | 22.76 | 719,800 |
Apr 12, 2024 | 23.81 | 24.19 | 23.02 | 23.02 | 23.02 | 730,600 |
Apr 11, 2024 | 25.30 | 25.30 | 23.96 | 23.97 | 23.97 | 1,337,800 |
Apr 10, 2024 | 24.75 | 25.33 | 24.29 | 25.32 | 25.32 | 1,721,200 |
Apr 9, 2024 | 23.95 | 25.60 | 23.77 | 25.60 | 25.60 | 943,900 |
Apr 8, 2024 | 23.47 | 24.29 | 23.36 | 23.68 | 23.68 | 552,900 |
Apr 5, 2024 | 23.55 | 23.73 | 23.10 | 23.27 | 23.27 | 738,400 |
Apr 4, 2024 | 24.60 | 25.13 | 23.70 | 23.83 | 23.83 | 664,600 |
Apr 3, 2024 | 23.49 | 24.50 | 23.45 | 24.34 | 24.34 | 620,600 |
Apr 2, 2024 | 24.68 | 24.68 | 23.62 | 23.91 | 23.91 | 650,700 |
Apr 1, 2024 | 25.73 | 25.88 | 24.93 | 25.20 | 25.20 | 351,200 |
Mar 28, 2024 | 24.73 | 25.23 | 24.52 | 25.19 | 25.19 | 854,900 |
Mar 27, 2024 | 22.51 | 24.84 | 22.51 | 24.74 | 24.74 | 1,174,600 |
Mar 26, 2024 | 22.42 | 23.04 | 22.37 | 22.51 | 22.51 | 925,600 |
Mar 25, 2024 | 22.36 | 22.91 | 22.06 | 22.17 | 22.17 | 1,135,200 |
Mar 22, 2024 | 23.53 | 23.53 | 22.42 | 22.43 | 22.43 | 1,727,000 |
Mar 21, 2024 | 24.45 | 24.87 | 23.58 | 23.66 | 23.66 | 1,135,600 |
Mar 20, 2024 | 24.20 | 24.99 | 23.04 | 24.90 | 24.90 | 2,290,000 |
Mar 19, 2024 | 26.05 | 26.84 | 26.00 | 26.45 | 26.45 | 782,000 |
Mar 18, 2024 | 26.75 | 27.10 | 25.95 | 26.46 | 26.46 | 612,300 |
Mar 15, 2024 | 26.12 | 26.88 | 26.00 | 26.37 | 26.37 | 1,403,000 |
Mar 14, 2024 | 27.47 | 27.50 | 25.86 | 26.00 | 26.00 | 1,354,600 |
Mar 13, 2024 | 28.78 | 29.09 | 27.66 | 27.67 | 27.67 | 733,400 |
Mar 12, 2024 | 29.55 | 29.57 | 28.38 | 28.49 | 28.49 | 852,700 |
Mar 11, 2024 | 28.70 | 30.20 | 28.54 | 29.17 | 29.17 | 1,165,000 |
Mar 8, 2024 | 28.00 | 28.82 | 27.54 | 28.18 | 28.18 | 857,000 |
Mar 7, 2024 | 27.59 | 27.80 | 26.96 | 27.79 | 27.79 | 469,700 |
Mar 6, 2024 | 27.25 | 27.59 | 26.82 | 27.53 | 27.53 | 401,900 |
Mar 5, 2024 | 26.00 | 26.93 | 25.70 | 26.46 | 26.46 | 746,400 |
Mar 4, 2024 | 27.27 | 27.27 | 26.30 | 26.50 | 26.50 | 633,200 |
Mar 1, 2024 | 27.39 | 27.80 | 26.74 | 27.27 | 27.27 | 652,900 |
Feb 29, 2024 | 27.36 | 27.97 | 26.77 | 27.04 | 27.04 | 751,000 |
Feb 28, 2024 | 27.59 | 27.97 | 26.35 | 26.54 | 26.54 | 761,600 |
Feb 27, 2024 | 27.06 | 27.74 | 26.72 | 27.31 | 27.31 | 501,300 |
Feb 26, 2024 | 25.98 | 26.47 | 25.74 | 26.18 | 26.18 | 357,500 |
Feb 23, 2024 | 26.19 | 26.50 | 25.42 | 26.09 | 26.09 | 482,600 |
Feb 22, 2024 | 25.87 | 26.46 | 25.31 | 26.19 | 26.19 | 726,100 |
Feb 21, 2024 | 25.51 | 25.78 | 25.08 | 25.55 | 25.55 | 601,600 |
Feb 20, 2024 | 26.10 | 26.10 | 25.34 | 25.95 | 25.95 | 483,700 |
Feb 16, 2024 | 26.90 | 27.43 | 26.26 | 26.34 | 26.34 | 577,600 |
Feb 15, 2024 | 27.45 | 28.01 | 26.88 | 27.17 | 27.17 | 416,200 |
Feb 14, 2024 | 26.47 | 27.32 | 26.12 | 27.28 | 27.28 | 1,444,400 |
Feb 13, 2024 | 25.95 | 26.86 | 25.78 | 25.86 | 25.86 | 981,400 |
Feb 12, 2024 | 26.36 | 27.80 | 26.36 | 27.31 | 27.31 | 785,500 |
Feb 9, 2024 | 25.50 | 26.34 | 25.26 | 26.19 | 26.19 | 614,600 |
Feb 8, 2024 | 26.04 | 26.13 | 25.29 | 25.40 | 25.40 | 854,100 |
Feb 7, 2024 | 25.50 | 26.65 | 25.35 | 26.31 | 26.31 | 1,369,000 |
Feb 6, 2024 | 24.98 | 25.18 | 24.11 | 24.94 | 24.94 | 1,238,200 |
Feb 5, 2024 | 25.02 | 25.02 | 23.12 | 23.79 | 23.79 | 2,306,000 |
Feb 2, 2024 | 26.35 | 27.20 | 25.94 | 26.12 | 26.12 | 954,800 |
Feb 1, 2024 | 26.63 | 27.65 | 26.54 | 27.02 | 27.02 | 820,100 |
Jan 31, 2024 | 26.80 | 27.45 | 26.23 | 26.23 | 26.23 | 742,100 |
Jan 30, 2024 | 27.34 | 27.75 | 26.80 | 26.95 | 26.95 | 822,600 |
Jan 29, 2024 | 27.10 | 28.05 | 26.68 | 27.85 | 27.85 | 1,309,100 |
Jan 26, 2024 | 29.00 | 29.20 | 27.74 | 27.88 | 27.88 | 902,900 |
Jan 25, 2024 | 30.18 | 30.57 | 28.72 | 29.10 | 29.10 | 938,100 |
Jan 24, 2024 | 31.06 | 31.30 | 29.95 | 30.31 | 30.31 | 974,400 |
Jan 23, 2024 | 30.00 | 31.17 | 29.82 | 30.28 | 30.28 | 1,224,000 |
Jan 22, 2024 | 27.25 | 29.20 | 27.01 | 28.50 | 28.50 | 935,300 |
Jan 19, 2024 | 28.30 | 28.31 | 27.19 | 27.62 | 27.62 | 990,100 |
Jan 18, 2024 | 29.11 | 29.40 | 28.34 | 28.57 | 28.57 | 680,500 |
Jan 17, 2024 | 28.50 | 28.70 | 27.80 | 28.15 | 28.15 | 1,239,800 |
Jan 16, 2024 | 29.89 | 31.13 | 29.61 | 29.73 | 29.73 | 973,900 |
Jan 12, 2024 | 31.35 | 31.69 | 30.14 | 30.39 | 30.39 | 707,000 |
Jan 11, 2024 | 30.88 | 31.86 | 29.72 | 31.26 | 31.26 | 989,900 |
Jan 10, 2024 | 30.93 | 31.12 | 29.72 | 30.52 | 30.52 | 1,517,900 |
Jan 9, 2024 | 31.18 | 31.40 | 30.48 | 31.08 | 31.08 | 1,032,900 |
Jan 8, 2024 | 32.50 | 32.78 | 31.65 | 31.81 | 31.81 | 825,400 |
Jan 5, 2024 | 33.05 | 33.39 | 32.38 | 32.72 | 32.72 | 756,600 |
Jan 4, 2024 | 34.16 | 34.31 | 32.92 | 33.10 | 33.10 | 742,600 |
Jan 3, 2024 | 34.23 | 34.62 | 33.10 | 33.89 | 33.89 | 1,386,500 |
Jan 2, 2024 | 36.05 | 36.26 | 34.75 | 34.98 | 34.98 | 1,375,900 |
Dec 29, 2023 | 37.37 | 37.37 | 36.63 | 36.94 | 36.94 | 474,600 |
Dec 28, 2023 | 36.55 | 38.37 | 36.40 | 37.42 | 37.42 | 1,996,600 |
Dec 27, 2023 | 35.90 | 36.04 | 35.24 | 35.55 | 35.55 | 476,300 |
Dec 26, 2023 | 35.24 | 35.84 | 35.00 | 35.68 | 35.68 | 342,900 |
Dec 22, 2023 | 34.68 | 35.23 | 34.24 | 35.00 | 35.00 | 1,005,300 |
Dec 21, 2023 | 33.20 | 35.23 | 33.03 | 35.19 | 35.19 | 1,029,900 |
Dec 20, 2023 | 34.11 | 34.13 | 32.37 | 32.37 | 32.37 | 798,200 |
Dec 19, 2023 | 33.75 | 34.63 | 33.25 | 33.89 | 33.89 | 949,700 |
Dec 18, 2023 | 33.77 | 34.13 | 32.76 | 33.50 | 33.50 | 861,100 |
Dec 15, 2023 | 33.36 | 34.12 | 32.98 | 34.07 | 34.07 | 1,095,000 |
Dec 14, 2023 | 33.08 | 34.16 | 32.50 | 33.30 | 33.30 | 1,723,600 |
Dec 13, 2023 | 30.60 | 32.20 | 29.83 | 32.16 | 32.16 | 976,100 |
Dec 12, 2023 | 32.15 | 32.27 | 29.93 | 30.99 | 30.99 | 983,200 |
Dec 11, 2023 | 31.71 | 32.90 | 30.90 | 32.30 | 32.30 | 812,800 |
Dec 8, 2023 | 32.39 | 33.34 | 31.55 | 32.14 | 32.14 | 650,600 |
Dec 7, 2023 | 32.04 | 32.91 | 31.96 | 32.37 | 32.37 | 586,500 |
Dec 6, 2023 | 32.25 | 33.04 | 31.84 | 31.94 | 31.94 | 585,500 |
Dec 5, 2023 | 32.75 | 32.84 | 31.61 | 31.80 | 31.80 | 1,234,300 |
Dec 4, 2023 | 33.05 | 34.34 | 32.80 | 33.22 | 33.22 | 1,531,500 |
Dec 1, 2023 | 30.97 | 33.33 | 30.76 | 33.28 | 33.28 | 1,121,000 |
Nov 30, 2023 | 32.55 | 32.55 | 31.35 | 31.40 | 31.40 | 632,800 |
Nov 29, 2023 | 31.26 | 33.26 | 31.09 | 32.42 | 32.42 | 1,047,600 |
Nov 28, 2023 | 31.97 | 31.97 | 30.75 | 31.33 | 31.33 | 911,900 |
Nov 27, 2023 | 33.90 | 33.90 | 32.20 | 32.25 | 32.25 | 1,061,800 |
Nov 24, 2023 | 35.03 | 35.06 | 33.94 | 34.11 | 34.11 | 439,900 |
Nov 22, 2023 | 1.50 Dividend | |||||
Nov 22, 2023 | 33.98 | 35.45 | 33.63 | 35.01 | 35.01 | 916,100 |
Nov 21, 2023 | 34.61 | 35.25 | 34.46 | 34.72 | 33.22 | 714,900 |
Nov 20, 2023 | 34.44 | 35.49 | 34.04 | 34.95 | 33.44 | 852,900 |
Nov 17, 2023 | 36.42 | 36.50 | 33.41 | 34.37 | 32.89 | 1,430,400 |
Nov 16, 2023 | 36.02 | 36.20 | 34.55 | 35.24 | 33.72 | 1,508,000 |
Nov 15, 2023 | 38.20 | 38.65 | 36.77 | 37.55 | 35.93 | 1,202,100 |
Nov 14, 2023 | 37.00 | 37.70 | 35.74 | 37.70 | 36.07 | 1,715,800 |
Nov 13, 2023 | 36.50 | 37.18 | 36.12 | 36.40 | 34.83 | 804,200 |
Nov 10, 2023 | 35.91 | 36.54 | 34.40 | 36.12 | 34.56 | 1,251,700 |
Nov 9, 2023 | 34.57 | 35.97 | 34.24 | 35.22 | 33.70 | 1,187,500 |
Nov 8, 2023 | 34.02 | 35.19 | 33.51 | 33.89 | 32.43 | 748,300 |
Nov 7, 2023 | 33.78 | 34.90 | 33.24 | 34.03 | 32.56 | 723,200 |
Nov 6, 2023 | 34.70 | 35.19 | 33.86 | 34.16 | 32.68 | 1,118,800 |
Nov 3, 2023 | 32.95 | 34.44 | 32.47 | 34.40 | 32.91 | 1,565,900 |
Nov 2, 2023 | 31.00 | 32.27 | 30.71 | 31.96 | 30.58 | 1,229,300 |
Nov 1, 2023 | 32.50 | 32.63 | 30.40 | 30.66 | 29.34 | 1,592,900 |
Oct 31, 2023 | 29.89 | 32.95 | 29.89 | 32.59 | 31.18 | 1,830,400 |
Oct 30, 2023 | 27.75 | 31.85 | 27.37 | 29.54 | 28.26 | 3,664,800 |
Oct 27, 2023 | 26.57 | 26.69 | 25.15 | 25.89 | 24.77 | 1,483,800 |
Oct 26, 2023 | 26.67 | 26.86 | 25.84 | 26.32 | 25.18 | 656,300 |
Oct 25, 2023 | 27.11 | 27.28 | 26.00 | 26.30 | 25.16 | 1,032,800 |
Oct 24, 2023 | 28.21 | 28.90 | 27.24 | 27.29 | 26.11 | 746,800 |
Oct 23, 2023 | 27.34 | 28.32 | 26.79 | 27.64 | 26.45 | 734,600 |
Oct 20, 2023 | 28.85 | 28.99 | 27.48 | 27.49 | 26.30 | 1,540,200 |
Oct 19, 2023 | 31.30 | 32.42 | 29.63 | 29.87 | 28.58 | 1,251,300 |
Oct 18, 2023 | 31.08 | 32.00 | 30.78 | 31.62 | 30.25 | 900,300 |
Oct 17, 2023 | 30.09 | 31.73 | 30.09 | 31.59 | 30.23 | 692,900 |
Oct 16, 2023 | 30.30 | 30.80 | 29.45 | 30.60 | 29.28 | 547,500 |
Oct 13, 2023 | 30.81 | 31.08 | 30.22 | 30.45 | 29.13 | 510,400 |
Oct 12, 2023 | 31.71 | 31.95 | 30.31 | 30.77 | 29.44 | 676,500 |
Oct 11, 2023 | 31.35 | 32.29 | 31.15 | 31.51 | 30.15 | 918,800 |
Oct 10, 2023 | 28.70 | 31.68 | 28.70 | 31.08 | 29.74 | 1,222,400 |
Oct 9, 2023 | 27.92 | 28.55 | 27.43 | 28.55 | 27.32 | 534,500 |
Oct 6, 2023 | 27.19 | 28.65 | 27.07 | 28.48 | 27.25 | 512,100 |
Oct 5, 2023 | 28.32 | 28.42 | 26.68 | 27.25 | 26.07 | 532,000 |
Oct 4, 2023 | 29.15 | 29.61 | 28.02 | 28.17 | 26.95 | 784,400 |
Oct 3, 2023 | 28.05 | 29.55 | 27.74 | 29.46 | 28.19 | 1,040,000 |
Oct 2, 2023 | 30.34 | 30.87 | 28.18 | 28.64 | 27.40 | 1,244,700 |
Sep 29, 2023 | 30.00 | 31.00 | 29.90 | 30.37 | 29.06 | 1,304,200 |
Sep 28, 2023 | 27.94 | 29.65 | 27.50 | 29.30 | 28.03 | 1,306,200 |
Sep 27, 2023 | 28.84 | 29.48 | 27.67 | 28.10 | 26.89 | 1,259,300 |
Sep 26, 2023 | 26.55 | 29.27 | 26.30 | 27.91 | 26.70 | 2,324,400 |
Sep 25, 2023 | 26.66 | 26.83 | 25.87 | 26.54 | 25.39 | 1,048,500 |
Sep 22, 2023 | 28.00 | 28.04 | 26.99 | 27.15 | 25.98 | 859,500 |
Sep 21, 2023 | 27.50 | 27.64 | 26.84 | 26.94 | 25.78 | 803,100 |
Sep 20, 2023 | 29.04 | 29.32 | 27.89 | 28.07 | 26.86 | 871,300 |
Sep 19, 2023 | 29.50 | 29.60 | 28.56 | 28.90 | 27.65 | 632,300 |
Sep 18, 2023 | 29.96 | 30.64 | 29.25 | 29.33 | 28.06 | 768,900 |
Sep 15, 2023 | 30.64 | 30.85 | 29.88 | 30.03 | 28.73 | 830,500 |
Sep 14, 2023 | 30.34 | 30.91 | 29.87 | 30.56 | 29.24 | 627,200 |
Sep 13, 2023 | 30.89 | 30.94 | 29.75 | 29.85 | 28.56 | 757,800 |
Sep 12, 2023 | 29.03 | 31.21 | 28.95 | 31.10 | 29.76 | 908,000 |
Sep 11, 2023 | 29.97 | 30.29 | 28.71 | 29.19 | 27.93 | 898,100 |
Sep 8, 2023 | 30.08 | 30.09 | 28.76 | 29.08 | 27.82 | 920,200 |
Sep 7, 2023 | 31.13 | 31.19 | 29.52 | 29.82 | 28.53 | 1,116,200 |
Sep 6, 2023 | 33.30 | 33.93 | 31.90 | 32.18 | 30.79 | 877,900 |
Sep 5, 2023 | 33.57 | 34.49 | 33.01 | 33.30 | 31.86 | 851,900 |
Sep 1, 2023 | 34.00 | 34.81 | 33.78 | 34.44 | 32.95 | 915,000 |
Aug 31, 2023 | 34.01 | 34.01 | 33.17 | 33.53 | 32.08 | 487,600 |
Aug 30, 2023 | 33.50 | 33.88 | 32.93 | 33.35 | 31.91 | 442,000 |
Aug 29, 2023 | 30.97 | 34.03 | 30.94 | 33.63 | 32.18 | 1,023,200 |
Aug 28, 2023 | 30.40 | 31.13 | 30.40 | 30.76 | 29.43 | 573,200 |
Aug 25, 2023 | 30.80 | 31.14 | 30.01 | 30.40 | 29.09 | 765,700 |
Aug 24, 2023 | 33.00 | 33.00 | 30.10 | 30.64 | 29.32 | 1,273,900 |
Aug 23, 2023 | 33.24 | 33.46 | 31.95 | 32.01 | 30.63 | 1,458,500 |
Aug 22, 2023 | 34.60 | 34.70 | 33.09 | 33.36 | 31.92 | 795,900 |
Aug 21, 2023 | 33.80 | 34.22 | 33.28 | 34.11 | 32.64 | 639,700 |
Aug 18, 2023 | 32.99 | 34.98 | 32.72 | 33.78 | 32.32 | 1,160,500 |
Aug 17, 2023 | 34.75 | 34.82 | 33.03 | 33.38 | 31.94 | 800,800 |
Aug 16, 2023 | 34.52 | 35.09 | 33.99 | 33.99 | 32.52 | 554,300 |
Aug 15, 2023 | 34.80 | 35.47 | 34.45 | 34.57 | 33.08 | 857,300 |
Aug 14, 2023 | 36.93 | 37.25 | 32.50 | 35.86 | 34.31 | 2,384,600 |
Aug 11, 2023 | 36.40 | 36.90 | 35.64 | 35.93 | 34.38 | 1,180,300 |
Aug 10, 2023 | 37.50 | 38.01 | 37.29 | 37.42 | 35.80 | 534,900 |
Aug 9, 2023 | 37.10 | 38.25 | 36.87 | 37.91 | 36.27 | 456,800 |
Aug 8, 2023 | 36.60 | 36.97 | 35.66 | 36.88 | 35.29 | 1,358,500 |
Aug 7, 2023 | 38.58 | 38.79 | 37.76 | 38.43 | 36.77 | 415,200 |
Aug 4, 2023 | 38.44 | 38.84 | 37.95 | 38.24 | 36.59 | 433,400 |
Aug 3, 2023 | 38.28 | 39.80 | 38.20 | 38.55 | 36.88 | 478,800 |
Aug 2, 2023 | 40.00 | 40.00 | 37.90 | 38.52 | 36.86 | 1,424,300 |
Aug 1, 2023 | 41.84 | 42.10 | 40.94 | 41.05 | 39.28 | 710,500 |
Jul 31, 2023 | 41.89 | 43.15 | 41.89 | 42.45 | 40.62 | 693,700 |
Jul 28, 2023 | 41.32 | 42.41 | 40.07 | 42.25 | 40.42 | 868,200 |
Jul 27, 2023 | 42.36 | 42.57 | 41.00 | 41.12 | 39.34 | 725,900 |
Jul 26, 2023 | 41.50 | 42.40 | 41.12 | 42.04 | 40.22 | 744,700 |
Jul 25, 2023 | 42.95 | 43.45 | 42.04 | 42.23 | 40.41 | 396,200 |
Jul 24, 2023 | 42.30 | 42.88 | 41.65 | 42.14 | 40.32 | 547,300 |
Jul 21, 2023 | 43.50 | 43.56 | 41.42 | 42.30 | 40.47 | 808,500 |
Jul 20, 2023 | 43.10 | 43.29 | 42.35 | 42.41 | 40.58 | 500,900 |
Jul 19, 2023 | 44.44 | 44.74 | 43.27 | 43.31 | 41.44 | 506,700 |
Jul 18, 2023 | 45.20 | 45.74 | 43.32 | 43.82 | 41.93 | 816,100 |
Jul 17, 2023 | 43.61 | 46.36 | 42.88 | 45.91 | 43.93 | 730,800 |
Jul 14, 2023 | 45.68 | 46.47 | 43.51 | 43.66 | 41.77 | 958,200 |
Jul 13, 2023 | 44.46 | 45.35 | 44.28 | 44.73 | 42.80 | 412,300 |
Jul 12, 2023 | 43.92 | 44.30 | 43.17 | 44.10 | 42.19 | 438,600 |
Jul 11, 2023 | 44.59 | 44.60 | 42.87 | 43.06 | 41.20 | 664,400 |
Jul 10, 2023 | 43.00 | 44.34 | 41.91 | 44.10 | 42.19 | 695,800 |
Jul 7, 2023 | 42.89 | 44.17 | 42.64 | 42.75 | 40.90 | 580,300 |
Jul 6, 2023 | 44.16 | 44.34 | 41.64 | 42.40 | 40.57 | 906,900 |
Jul 5, 2023 | 44.60 | 45.96 | 44.28 | 44.60 | 42.67 | 819,100 |
Jul 3, 2023 | 44.64 | 45.68 | 44.42 | 44.66 | 42.73 | 456,600 |
Jun 30, 2023 | 43.31 | 44.64 | 43.17 | 44.38 | 42.46 | 437,300 |
Jun 29, 2023 | 43.00 | 43.43 | 42.30 | 43.17 | 41.30 | 382,600 |
Jun 28, 2023 | 42.80 | 43.23 | 42.37 | 43.23 | 41.36 | 674,000 |
Jun 27, 2023 | 42.92 | 42.92 | 42.04 | 42.52 | 40.68 | 220,800 |
Jun 26, 2023 | 42.39 | 43.83 | 41.91 | 42.01 | 40.20 | 563,800 |
Jun 23, 2023 | 43.83 | 44.62 | 41.98 | 42.11 | 40.29 | 813,700 |
Jun 22, 2023 | 43.31 | 43.83 | 42.34 | 43.51 | 41.63 | 521,200 |
Jun 21, 2023 | 43.60 | 44.45 | 43.00 | 43.66 | 41.77 | 612,900 |
Jun 20, 2023 | 46.38 | 46.38 | 43.25 | 43.65 | 41.76 | 1,236,600 |
Jun 16, 2023 | 46.98 | 47.85 | 46.47 | 47.39 | 45.34 | 1,745,600 |
Jun 15, 2023 | 42.62 | 46.76 | 42.18 | 46.43 | 44.42 | 2,326,400 |
Jun 14, 2023 | 41.21 | 41.79 | 40.20 | 41.54 | 39.75 | 528,800 |
Jun 13, 2023 | 41.00 | 42.06 | 40.80 | 41.35 | 39.56 | 468,700 |
Jun 12, 2023 | 41.25 | 41.25 | 39.68 | 40.70 | 38.94 | 782,800 |
Jun 9, 2023 | 41.19 | 42.06 | 40.58 | 41.55 | 39.75 | 877,900 |
Jun 8, 2023 | 40.82 | 41.11 | 40.17 | 40.74 | 38.98 | 986,700 |
Jun 7, 2023 | 41.85 | 42.40 | 40.82 | 40.87 | 39.10 | 500,300 |
Jun 6, 2023 | 41.83 | 42.36 | 41.58 | 42.03 | 40.21 | 426,000 |
Jun 5, 2023 | 42.08 | 42.44 | 41.24 | 41.85 | 40.04 | 438,100 |
Jun 2, 2023 | 43.30 | 43.50 | 42.05 | 42.26 | 40.43 | 331,900 |
Jun 1, 2023 | 41.76 | 42.48 | 41.10 | 42.09 | 40.27 | 471,000 |
May 31, 2023 | 42.00 | 43.37 | 41.77 | 41.91 | 40.10 | 802,100 |
May 30, 2023 | 44.98 | 45.15 | 42.01 | 42.28 | 40.45 | 1,052,800 |
May 26, 2023 | 45.81 | 45.85 | 43.80 | 45.05 | 43.10 | 620,400 |
May 25, 2023 | 45.62 | 46.29 | 44.94 | 45.62 | 43.65 | 631,200 |
May 24, 2023 | 45.85 | 46.85 | 45.25 | 45.94 | 43.96 | 534,000 |
May 23, 2023 | 44.10 | 47.13 | 43.73 | 46.13 | 44.14 | 850,300 |
May 22, 2023 | 44.25 | 44.57 | 43.28 | 44.35 | 42.43 | 838,400 |
May 19, 2023 | 43.74 | 44.36 | 43.35 | 43.78 | 41.89 | 1,173,500 |
May 18, 2023 | 43.50 | 44.60 | 42.44 | 44.06 | 42.16 | 1,569,100 |
May 17, 2023 | 41.07 | 43.14 | 40.78 | 42.98 | 41.12 | 651,600 |
May 16, 2023 | 40.67 | 41.58 | 40.30 | 41.10 | 39.32 | 611,700 |
May 15, 2023 | 42.94 | 42.94 | 40.55 | 41.59 | 39.79 | 996,900 |
May 12, 2023 | 43.49 | 44.69 | 41.72 | 42.25 | 40.42 | 823,600 |
May 11, 2023 | 43.05 | 44.30 | 42.57 | 43.54 | 41.66 | 645,500 |
May 10, 2023 | 43.81 | 44.30 | 42.71 | 43.89 | 41.99 | 777,900 |
May 9, 2023 | 46.66 | 46.78 | 41.50 | 43.47 | 41.59 | 3,034,800 |
May 8, 2023 | 48.76 | 48.82 | 47.27 | 47.38 | 45.33 | 426,700 |
May 5, 2023 | 48.11 | 48.23 | 47.28 | 48.09 | 46.01 | 507,800 |
May 4, 2023 | 48.57 | 48.57 | 47.04 | 47.24 | 45.20 | 435,400 |
May 3, 2023 | 46.99 | 48.00 | 46.60 | 47.42 | 45.37 | 323,500 |
May 2, 2023 | 48.58 | 49.20 | 46.75 | 47.00 | 44.97 | 590,600 |
May 1, 2023 | 49.95 | 50.46 | 48.67 | 49.61 | 47.47 | 553,900 |
Apr 28, 2023 | 46.80 | 50.00 | 42.94 | 49.61 | 47.47 | 1,764,500 |
Apr 27, 2023 | 45.37 | 48.06 | 45.30 | 47.73 | 45.67 | 706,400 |
Apr 26, 2023 | 46.49 | 47.16 | 45.26 | 45.54 | 43.57 | 729,200 |
Apr 25, 2023 | 45.09 | 46.35 | 45.09 | 45.82 | 43.84 | 547,800 |
Apr 24, 2023 | 47.55 | 47.63 | 45.00 | 46.00 | 44.01 | 934,200 |
Related Tickers
CSIQ Canadian Solar Inc.
14.87
-0.67%
MAXN Maxeon Solar Technologies, Ltd.
1.9600
+1.03%
SPWR SunPower Corporation
1.9600
-8.41%
FSLR First Solar, Inc.
180.10
+2.17%
RUN Sunrun Inc.
10.27
+2.19%
SEDG SolarEdge Technologies, Inc.
56.77
+4.15%
NOVA Sunnova Energy International Inc.
3.9200
+2.62%
ARRY Array Technologies, Inc.
11.94
+2.14%
ENPH Enphase Energy, Inc.
113.48
+2.69%
SOL Emeren Group Ltd
1.6900
+6.29%