Carriage Services Inc (CSV) stock
CSVNYSEServices-Personal ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026Score 20/3043% below fair value
$28.47−0.84 (-2.87%)
Close on Nov 11, 2026Market cap $452.17MP/E 9.7Yield 1.58%
Price history
Carriage Services share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$28.47
-2.87% on the day
52-week range
$26.28 – $52.10
-45.4% from the high
Change over 52 weeks
-31.7%
From $41.67 on Nov 11, 2025
Average volume
206,855
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $29.31 | $29.65 | $28.47 | $28.47 | -2.87% | 274,152 |
| Nov 10, 2026 | $28.60 | $29.67 | $28.60 | $29.31 | +2.38% | 225,849 |
| Nov 9, 2026 | $27.27 | $29.11 | $27.15 | $28.63 | +6.83% | 416,495 |
| Nov 6, 2026 | $28.21 | $28.73 | $26.28 | $26.80 | -5.00% | 492,165 |
| Nov 5, 2026 | $30.52 | $31.49 | $27.68 | $28.21 | -21.60% | 747,149 |
| Nov 4, 2026 | $35.11 | $36.02 | $34.95 | $35.98 | +5.02% | 376,277 |
| Nov 3, 2026 | $35.10 | $35.61 | $34.16 | $34.26 | -1.97% | 208,025 |
| Nov 2, 2026 | $34.95 | $35.68 | $34.54 | $34.95 | +0.17% | 207,416 |
| Oct 30, 2026 | $35.43 | $36.04 | $34.58 | $34.89 | -1.55% | 174,793 |
| Oct 29, 2026 | $36.34 | $36.91 | $34.21 | $35.44 | -2.74% | 308,815 |
| Oct 28, 2026 | $35.82 | $36.81 | $35.70 | $36.44 | +1.73% | 239,027 |
| Oct 27, 2026 | $35.08 | $36.56 | $34.76 | $35.82 | +2.02% | 258,617 |
| Oct 26, 2026 | $35.14 | $36.03 | $35.04 | $35.11 | -0.85% | 133,923 |
| Oct 23, 2026 | $37.19 | $37.23 | $35.40 | $35.41 | -4.25% | 169,766 |
| Oct 22, 2026 | $35.95 | $37.11 | $35.74 | $36.98 | +3.64% | 274,029 |
| Oct 21, 2026 | $36.36 | $36.37 | $35.57 | $35.68 | -1.74% | 299,176 |
| Oct 20, 2026 | $35.64 | $36.64 | $35.49 | $36.31 | +3.48% | 319,310 |
| Oct 19, 2026 | $35.98 | $36.26 | $34.89 | $35.09 | -3.07% | 403,510 |
| Oct 16, 2026 | $36.32 | $36.85 | $36.06 | $36.20 | +0.19% | 303,220 |
| Oct 15, 2026 | $35.56 | $36.45 | $35.55 | $36.13 | +2.53% | 436,958 |
| Oct 14, 2026 | $34.50 | $35.32 | $34.42 | $35.24 | +1.82% | 225,795 |
| Oct 13, 2026 | $34.82 | $35.14 | $34.29 | $34.61 | +0.44% | 237,964 |
| Oct 12, 2026 | $33.46 | $34.86 | $33.41 | $34.46 | +2.29% | 223,439 |
| Oct 9, 2026 | $33.74 | $33.87 | $32.92 | $33.69 | -0.12% | 277,376 |
| Oct 8, 2026 | $33.49 | $34.10 | $33.27 | $33.73 | -0.21% | 285,927 |
| Oct 7, 2026 | $32.67 | $34.09 | $32.39 | $33.80 | +2.77% | 322,058 |
| Oct 6, 2026 | $32.55 | $32.91 | $31.85 | $32.89 | +1.89% | 147,309 |
| Oct 5, 2026 | $31.93 | $32.82 | $31.54 | $32.28 | +0.34% | 148,276 |
| Oct 2, 2026 | $31.97 | $32.39 | $31.13 | $32.17 | +1.20% | 314,834 |
| Oct 1, 2026 | $32.99 | $33.26 | $31.65 | $31.79 | +1.99% | 372,160 |
| Sep 30, 2026 | $31.26 | $31.42 | $30.73 | $31.17 | +0.61% | 157,936 |
| Sep 29, 2026 | $31.37 | $31.82 | $30.83 | $30.98 | -1.27% | 235,924 |
| Sep 28, 2026 | $31.88 | $32.01 | $30.88 | $31.38 | -1.75% | 200,978 |
| Sep 25, 2026 | $32.01 | $32.31 | $31.74 | $31.94 | -0.13% | 175,610 |
| Sep 24, 2026 | $31.53 | $32.03 | $31.49 | $31.98 | +0.82% | 163,649 |
| Sep 23, 2026 | $31.76 | $31.76 | $30.68 | $31.72 | -0.44% | 139,652 |
| Sep 22, 2026 | $31.25 | $31.91 | $30.92 | $31.86 | +3.17% | 181,178 |
| Sep 21, 2026 | $30.48 | $30.94 | $30.11 | $30.88 | +1.31% | 160,628 |
| Sep 18, 2026 | $30.75 | $31.04 | $30.18 | $30.48 | -1.42% | 300,300 |
| Sep 17, 2026 | $32.06 | $32.11 | $30.83 | $30.92 | -3.28% | 156,741 |
| Sep 16, 2026 | $32.26 | $32.53 | $31.73 | $31.97 | -0.96% | 114,979 |
| Sep 15, 2026 | $32.94 | $32.94 | $32.20 | $32.28 | -1.71% | 104,889 |
| Sep 14, 2026 | $33.00 | $33.01 | $32.00 | $32.84 | +0.98% | 407,558 |
| Sep 11, 2026 | $32.59 | $32.61 | $32.18 | $32.52 | +1.03% | 165,763 |
| Sep 10, 2026 | $32.14 | $32.91 | $32.00 | $32.19 | +0.06% | 133,150 |
| Sep 9, 2026 | $32.88 | $33.11 | $32.07 | $32.17 | -2.49% | 147,469 |
| Sep 8, 2026 | $33.66 | $33.67 | $32.94 | $32.99 | -2.74% | 117,537 |
| Sep 4, 2026 | $33.48 | $34.09 | $33.32 | $33.92 | +0.18% | 65,166 |
| Sep 3, 2026 | $33.64 | $34.09 | $33.19 | $33.86 | +1.53% | 87,950 |
| Sep 2, 2026 | $33.54 | $33.70 | $33.22 | $33.35 | +0.72% | 93,448 |
| Sep 1, 2026 | $34.03 | $34.08 | $33.09 | $33.11 | -1.60% | 112,319 |
| Aug 31, 2026 | $34.00 | $34.17 | $33.60 | $33.65 | -1.29% | 124,525 |
| Aug 28, 2026 | $34.28 | $34.55 | $34.00 | $34.09 | -0.50% | 73,733 |
| Aug 27, 2026 | $34.45 | $34.73 | $33.93 | $34.26 | -1.44% | 117,591 |
| Aug 26, 2026 | $34.79 | $35.17 | $34.57 | $34.76 | -0.11% | 86,710 |
| Aug 25, 2026 | $34.37 | $34.84 | $34.02 | $34.80 | +0.67% | 97,435 |
| Aug 24, 2026 | $34.61 | $35.09 | $34.48 | $34.57 | +0.35% | 68,489 |
| Aug 21, 2026 | $34.64 | $35.13 | $34.23 | $34.45 | -0.23% | 136,497 |
| Aug 20, 2026 | $34.16 | $34.66 | $33.96 | $34.53 | +0.20% | 129,927 |
| Aug 19, 2026 | $34.73 | $35.01 | $34.17 | $34.46 | +0.32% | 114,108 |
| Aug 18, 2026 | $35.26 | $35.43 | $34.11 | $34.35 | -1.18% | 192,247 |
| Aug 17, 2026 | $36.16 | $36.40 | $34.70 | $34.76 | -4.61% | 200,231 |
| Aug 14, 2026 | $35.04 | $36.59 | $34.87 | $36.44 | +4.35% | 222,086 |
| Aug 13, 2026 | $34.99 | $35.79 | $34.42 | $34.92 | +3.65% | 404,045 |
| Aug 12, 2026 | $33.61 | $34.45 | $33.33 | $33.69 | +0.15% | 442,567 |
| Aug 11, 2026 | $34.25 | $34.65 | $33.62 | $33.64 | -1.78% | 279,354 |
| Aug 10, 2026 | $35.50 | $36.00 | $34.18 | $34.25 | -4.52% | 273,805 |
| Aug 7, 2026 | $36.60 | $36.95 | $35.29 | $35.87 | -3.05% | 481,657 |
| Aug 6, 2026 | $37.98 | $39.50 | $35.75 | $37.00 | -10.63% | 434,777 |
| Aug 5, 2026 | $40.58 | $41.50 | $39.78 | $41.40 | +2.20% | 151,744 |
| Aug 4, 2026 | $40.15 | $40.83 | $40.04 | $40.51 | -0.25% | 146,850 |
| Aug 3, 2026 | $40.88 | $41.50 | $39.99 | $40.61 | +0.59% | 76,901 |
| Jul 31, 2026 | $39.72 | $40.90 | $39.70 | $40.37 | +0.62% | 101,344 |
| Jul 30, 2026 | $40.73 | $40.73 | $39.73 | $40.12 | -1.59% | 114,079 |
| Jul 29, 2026 | $41.04 | $41.73 | $40.30 | $40.77 | -0.17% | 114,711 |
| Jul 28, 2026 | $40.54 | $41.34 | $40.24 | $40.84 | +2.10% | 130,438 |
| Jul 27, 2026 | $38.71 | $40.20 | $38.71 | $40.00 | +2.67% | 105,804 |
| Jul 24, 2026 | $38.13 | $39.27 | $37.84 | $38.96 | +3.15% | 132,311 |
| Jul 23, 2026 | $36.55 | $38.44 | $36.45 | $37.77 | +2.08% | 189,848 |
| Jul 22, 2026 | $36.95 | $37.11 | $36.65 | $37.00 | +0.95% | 88,449 |
| Jul 21, 2026 | $36.74 | $37.07 | $36.39 | $36.65 | -1.21% | 74,695 |
| Jul 20, 2026 | $37.44 | $37.84 | $36.91 | $37.10 | -1.51% | 110,636 |
| Jul 17, 2026 | $39.09 | $39.35 | $37.46 | $37.67 | -3.14% | 116,235 |
| Jul 16, 2026 | $38.24 | $39.23 | $38.24 | $38.89 | +2.32% | 150,310 |
| Jul 15, 2026 | $38.25 | $38.87 | $37.82 | $38.01 | -0.73% | 105,886 |
| Jul 14, 2026 | $39.11 | $39.32 | $38.26 | $38.29 | -2.84% | 158,124 |
| Jul 13, 2026 | $38.16 | $39.76 | $38.16 | $39.41 | +4.07% | 139,393 |
| Jul 10, 2026 | $37.99 | $38.35 | $37.76 | $37.87 | -0.53% | 74,522 |
| Jul 9, 2026 | $38.14 | $38.76 | $37.78 | $38.07 | -0.91% | 56,171 |
| Jul 8, 2026 | $38.96 | $39.13 | $38.31 | $38.42 | -1.46% | 152,102 |
| Jul 7, 2026 | $38.68 | $39.12 | $38.28 | $38.99 | +1.88% | 96,287 |
| Jul 6, 2026 | $39.02 | $39.02 | $38.01 | $38.27 | -1.92% | 106,514 |
| Jul 2, 2026 | $38.68 | $39.07 | $38.42 | $39.02 | +1.14% | 72,735 |
| Jul 1, 2026 | $38.61 | $39.38 | $38.40 | $38.58 | +0.63% | 82,989 |
| Jun 30, 2026 | $38.44 | $38.48 | $37.51 | $38.34 | -0.65% | 75,756 |
| Jun 29, 2026 | $39.09 | $39.53 | $38.33 | $38.59 | -1.25% | 121,492 |
| Jun 26, 2026 | $37.60 | $39.26 | $37.36 | $39.08 | +4.55% | 428,494 |
| Jun 25, 2026 | $38.41 | $38.76 | $37.14 | $37.38 | -3.26% | 100,450 |
| Jun 24, 2026 | $39.49 | $39.99 | $38.50 | $38.64 | -1.90% | 109,245 |
| Jun 23, 2026 | $38.53 | $39.45 | $37.93 | $39.39 | +2.95% | 325,589 |
| Jun 22, 2026 | $37.76 | $38.72 | $37.46 | $38.26 | +0.26% | 104,186 |
| Jun 18, 2026 | $38.01 | $38.33 | $37.62 | $38.16 | +0.66% | 160,996 |
| Jun 17, 2026 | $38.32 | $38.80 | $37.40 | $37.91 | -1.86% | 134,776 |
| Jun 16, 2026 | $38.94 | $39.41 | $38.43 | $38.63 | +0.10% | 113,585 |
| Jun 15, 2026 | $40.27 | $40.74 | $38.51 | $38.59 | -4.34% | 168,993 |
| Jun 12, 2026 | $39.93 | $40.88 | $39.37 | $40.34 | +1.74% | 108,180 |
| Jun 11, 2026 | $40.01 | $40.01 | $38.36 | $39.65 | -0.88% | 194,045 |
| Jun 10, 2026 | $38.58 | $40.07 | $38.58 | $40.00 | +3.92% | 292,652 |
| Jun 9, 2026 | $37.90 | $38.61 | $37.90 | $38.49 | +1.77% | 152,266 |
| Jun 8, 2026 | $37.48 | $38.58 | $37.15 | $37.82 | +0.77% | 117,150 |
| Jun 5, 2026 | $37.76 | $38.40 | $37.26 | $37.53 | -0.05% | 114,523 |
| Jun 4, 2026 | $38.21 | $38.32 | $37.11 | $37.55 | +0.62% | 103,836 |
| Jun 3, 2026 | $39.10 | $39.16 | $37.24 | $37.32 | -4.89% | 296,925 |
| Jun 2, 2026 | $40.07 | $40.95 | $39.06 | $39.24 | -3.14% | 105,076 |
| Jun 1, 2026 | $41.07 | $41.79 | $40.42 | $40.51 | -1.65% | 104,623 |
| May 29, 2026 | $42.40 | $42.50 | $41.17 | $41.19 | -3.06% | 87,893 |
| May 28, 2026 | $43.45 | $44.15 | $42.27 | $42.49 | -1.83% | 182,628 |
| May 27, 2026 | $44.41 | $45.34 | $43.16 | $43.28 | -2.08% | 123,306 |
| May 26, 2026 | $43.37 | $44.57 | $43.28 | $44.20 | +1.07% | 94,637 |
| May 22, 2026 | $44.19 | $44.76 | $43.24 | $43.73 | -0.36% | 94,632 |
| May 21, 2026 | $44.36 | $44.53 | $43.29 | $43.89 | -1.53% | 68,606 |
| May 20, 2026 | $43.82 | $44.94 | $43.62 | $44.57 | +1.13% | 63,782 |
| May 19, 2026 | $43.35 | $44.24 | $43.10 | $44.07 | +0.48% | 62,965 |
| May 18, 2026 | $43.34 | $44.18 | $43.34 | $43.86 | +1.48% | 96,922 |
| May 15, 2026 | $43.92 | $44.51 | $42.78 | $43.22 | -1.14% | 134,368 |
| May 14, 2026 | $43.12 | $44.06 | $42.93 | $43.72 | +1.41% | 61,156 |
| May 13, 2026 | $43.03 | $43.75 | $42.58 | $43.11 | -0.60% | 76,948 |
| May 12, 2026 | $44.89 | $44.89 | $43.31 | $43.37 | -3.08% | 77,226 |
| May 11, 2026 | $45.48 | $46.36 | $44.70 | $44.75 | -1.56% | 78,958 |
| May 8, 2026 | $44.88 | $45.99 | $44.13 | $45.46 | +1.93% | 103,557 |
| May 7, 2026 | $43.95 | $46.37 | $41.51 | $44.60 | -4.23% | 352,647 |
| May 6, 2026 | $48.07 | $48.41 | $45.85 | $46.57 | -1.92% | 141,274 |
| May 5, 2026 | $47.12 | $47.75 | $46.82 | $47.48 | +0.47% | 69,362 |
| May 4, 2026 | $48.70 | $49.03 | $47.25 | $47.26 | -3.92% | 176,989 |
| May 1, 2026 | $49.30 | $49.49 | $48.60 | $49.19 | +0.18% | 58,904 |
| Apr 30, 2026 | $48.96 | $49.93 | $48.41 | $49.10 | -0.14% | 68,465 |
| Apr 29, 2026 | $49.81 | $49.99 | $48.73 | $49.17 | -2.09% | 58,114 |
| Apr 28, 2026 | $51.95 | $52.10 | $50.21 | $50.22 | -2.77% | 64,330 |
| Apr 27, 2026 | $50.95 | $52.02 | $50.95 | $51.65 | +0.78% | 135,085 |
| Apr 24, 2026 | $50.48 | $52.10 | $50.23 | $51.25 | +1.53% | 129,868 |
| Apr 23, 2026 | $48.27 | $50.85 | $48.27 | $50.48 | +4.84% | 146,448 |
| Apr 22, 2026 | $48.43 | $48.97 | $48.12 | $48.15 | -0.45% | 47,885 |
| Apr 21, 2026 | $48.57 | $49.06 | $47.94 | $48.37 | -0.68% | 76,670 |
| Apr 20, 2026 | $48.74 | $49.10 | $48.58 | $48.70 | +0.10% | 92,531 |
| Apr 17, 2026 | $48.37 | $49.00 | $48.03 | $48.65 | +1.71% | 60,430 |
| Apr 16, 2026 | $46.76 | $47.83 | $46.57 | $47.83 | +2.27% | 62,375 |
| Apr 15, 2026 | $47.33 | $47.63 | $46.54 | $46.77 | -1.76% | 78,784 |
| Apr 14, 2026 | $47.80 | $48.04 | $47.34 | $47.61 | -0.94% | 45,716 |
| Apr 13, 2026 | $47.92 | $48.67 | $47.71 | $48.06 | -0.19% | 93,339 |
| Apr 10, 2026 | $48.33 | $48.33 | $47.31 | $48.15 | -0.91% | 82,056 |
| Apr 9, 2026 | $47.17 | $49.16 | $47.09 | $48.59 | +2.29% | 131,947 |
| Apr 8, 2026 | $47.24 | $47.64 | $46.71 | $47.50 | +2.50% | 85,845 |
| Apr 7, 2026 | $45.70 | $46.60 | $45.62 | $46.34 | +1.33% | 115,515 |
| Apr 6, 2026 | $46.22 | $46.79 | $45.72 | $45.73 | -1.61% | 80,320 |
| Apr 2, 2026 | $45.43 | $46.49 | $44.99 | $46.48 | +2.22% | 113,422 |
| Apr 1, 2026 | $45.86 | $46.23 | $45.41 | $45.47 | -0.42% | 50,705 |
| Mar 31, 2026 | $45.10 | $45.84 | $44.69 | $45.66 | +1.85% | 148,832 |
| Mar 30, 2026 | $44.82 | $45.13 | $44.05 | $44.83 | +0.47% | 98,959 |
| Mar 27, 2026 | $44.50 | $45.08 | $43.82 | $44.62 | -0.18% | 195,228 |
| Mar 26, 2026 | $43.89 | $45.24 | $43.89 | $44.70 | +1.43% | 200,729 |
| Mar 25, 2026 | $43.53 | $44.19 | $43.26 | $44.07 | +2.30% | 113,021 |
| Mar 24, 2026 | $42.90 | $43.41 | $42.23 | $43.08 | -0.23% | 55,331 |
| Mar 23, 2026 | $42.21 | $43.65 | $42.08 | $43.18 | +3.67% | 105,345 |
| Mar 20, 2026 | $42.15 | $42.21 | $41.34 | $41.65 | -1.07% | 121,223 |
| Mar 19, 2026 | $41.49 | $42.61 | $41.44 | $42.10 | +1.15% | 110,732 |
| Mar 18, 2026 | $42.37 | $43.19 | $41.49 | $41.62 | -2.23% | 84,576 |
| Mar 17, 2026 | $42.76 | $43.22 | $42.41 | $42.57 | +0.21% | 77,164 |
| Mar 16, 2026 | $42.31 | $42.93 | $42.01 | $42.48 | +1.26% | 66,457 |
| Mar 13, 2026 | $42.16 | $42.27 | $41.40 | $41.95 | +0.19% | 87,622 |
| Mar 12, 2026 | $42.38 | $42.77 | $41.77 | $41.87 | -2.04% | 62,233 |
| Mar 11, 2026 | $43.11 | $43.64 | $42.50 | $42.74 | -0.74% | 89,148 |
| Mar 10, 2026 | $42.89 | $43.87 | $42.86 | $43.06 | -0.35% | 81,037 |
| Mar 9, 2026 | $42.87 | $43.36 | $41.56 | $43.21 | -0.55% | 120,470 |
| Mar 6, 2026 | $43.50 | $43.70 | $42.69 | $43.45 | -1.23% | 91,467 |
| Mar 5, 2026 | $44.72 | $44.81 | $43.87 | $43.99 | -2.35% | 68,740 |
| Mar 4, 2026 | $45.46 | $45.69 | $44.99 | $45.05 | -1.14% | 110,687 |
| Mar 3, 2026 | $44.87 | $46.15 | $44.69 | $45.57 | +0.13% | 91,408 |
| Mar 2, 2026 | $45.30 | $46.11 | $44.50 | $45.51 | -1.22% | 109,519 |
| Feb 27, 2026 | $45.00 | $46.97 | $44.62 | $46.07 | +1.95% | 140,001 |
| Feb 26, 2026 | $44.16 | $46.13 | $43.51 | $45.19 | +2.52% | 93,671 |
| Feb 25, 2026 | $44.82 | $44.82 | $43.69 | $44.08 | -0.99% | 52,089 |
| Feb 24, 2026 | $44.32 | $45.00 | $44.32 | $44.52 | +0.77% | 57,238 |
| Feb 23, 2026 | $44.75 | $44.76 | $43.96 | $44.18 | -1.52% | 68,213 |
| Feb 20, 2026 | $44.40 | $45.16 | $44.14 | $44.86 | +1.45% | 116,170 |
| Feb 19, 2026 | $44.13 | $44.75 | $43.97 | $44.22 | -0.23% | 74,984 |
| Feb 18, 2026 | $43.51 | $44.38 | $43.51 | $44.32 | +0.91% | 57,188 |
| Feb 17, 2026 | $43.08 | $44.49 | $43.08 | $43.92 | +1.76% | 90,753 |
| Feb 13, 2026 | $43.64 | $44.28 | $42.90 | $43.16 | -0.48% | 109,698 |
| Feb 12, 2026 | $44.51 | $44.51 | $42.76 | $43.37 | -1.79% | 81,901 |
| Feb 11, 2026 | $44.31 | $44.42 | $43.49 | $44.16 | -0.07% | 72,692 |
| Feb 10, 2026 | $44.04 | $44.45 | $43.89 | $44.19 | +0.23% | 58,306 |
| Feb 9, 2026 | $44.57 | $44.83 | $43.86 | $44.09 | -0.52% | 61,517 |
| Feb 6, 2026 | $44.30 | $45.00 | $44.22 | $44.32 | +0.05% | 104,841 |
| Feb 5, 2026 | $43.22 | $44.41 | $43.22 | $44.30 | +2.50% | 180,776 |
| Feb 4, 2026 | $43.21 | $44.00 | $43.00 | $43.22 | +0.56% | 163,288 |
| Feb 3, 2026 | $43.55 | $43.70 | $42.68 | $42.98 | -1.17% | 121,621 |
| Feb 2, 2026 | $42.98 | $43.65 | $42.91 | $43.49 | +1.35% | 121,128 |
| Jan 30, 2026 | $42.02 | $42.99 | $41.69 | $42.91 | +1.01% | 82,866 |
| Jan 29, 2026 | $41.89 | $42.50 | $41.81 | $42.48 | +1.87% | 52,515 |
| Jan 28, 2026 | $42.00 | $42.30 | $41.50 | $41.70 | -0.97% | 70,679 |
| Jan 27, 2026 | $42.89 | $43.47 | $41.99 | $42.11 | -1.93% | 64,644 |
| Jan 26, 2026 | $43.01 | $44.19 | $42.62 | $42.94 | -0.02% | 103,868 |
| Jan 23, 2026 | $43.00 | $43.29 | $42.67 | $42.95 | -0.53% | 158,665 |
| Jan 22, 2026 | $42.94 | $43.78 | $42.79 | $43.18 | +0.72% | 75,631 |
| Jan 21, 2026 | $42.77 | $43.27 | $42.30 | $42.87 | +0.33% | 66,358 |
| Jan 20, 2026 | $43.30 | $44.05 | $42.54 | $42.73 | -2.84% | 79,363 |
| Jan 16, 2026 | $43.94 | $44.46 | $43.62 | $43.98 | -0.11% | 71,691 |
| Jan 15, 2026 | $43.24 | $44.62 | $43.24 | $44.03 | +1.36% | 108,894 |
| Jan 14, 2026 | $43.25 | $43.79 | $42.92 | $43.44 | +0.12% | 88,232 |
| Jan 13, 2026 | $43.86 | $44.35 | $43.11 | $43.39 | -1.39% | 86,516 |
| Jan 12, 2026 | $43.88 | $44.16 | $43.48 | $44.00 | -0.52% | 54,975 |
| Jan 9, 2026 | $42.89 | $44.28 | $42.77 | $44.23 | +2.76% | 49,738 |
| Jan 8, 2026 | $42.20 | $43.24 | $41.94 | $43.04 | +1.85% | 50,652 |
| Jan 7, 2026 | $42.30 | $42.45 | $41.64 | $42.26 | -0.56% | 59,276 |
| Jan 6, 2026 | $41.63 | $42.57 | $41.63 | $42.50 | +1.36% | 53,743 |
| Jan 5, 2026 | $41.34 | $42.57 | $41.24 | $41.93 | +1.04% | 60,875 |
| Jan 2, 2026 | $42.17 | $42.48 | $40.94 | $41.50 | -1.89% | 113,395 |
| Dec 31, 2025 | $43.20 | $43.31 | $42.20 | $42.30 | -1.79% | 104,333 |
| Dec 30, 2025 | $42.71 | $44.79 | $41.91 | $43.07 | +0.21% | 142,392 |
| Dec 29, 2025 | $42.12 | $43.03 | $41.68 | $42.98 | +2.07% | 114,978 |
| Dec 26, 2025 | $42.40 | $42.70 | $41.92 | $42.11 | -0.52% | 37,890 |
| Dec 24, 2025 | $42.51 | $43.01 | $42.11 | $42.33 | -0.40% | 28,045 |
| Dec 23, 2025 | $43.02 | $43.09 | $42.50 | $42.50 | -1.00% | 41,271 |
| Dec 22, 2025 | $43.14 | $43.80 | $42.82 | $42.93 | -0.76% | 78,133 |
| Dec 19, 2025 | $43.47 | $43.87 | $42.79 | $43.26 | -0.80% | 128,697 |
| Dec 18, 2025 | $43.42 | $44.25 | $43.29 | $43.61 | +0.97% | 74,554 |
| Dec 17, 2025 | $43.69 | $44.45 | $43.01 | $43.19 | -1.57% | 68,208 |
| Dec 16, 2025 | $44.30 | $44.45 | $43.59 | $43.88 | -0.57% | 57,580 |
| Dec 15, 2025 | $44.19 | $44.40 | $43.47 | $44.13 | +0.50% | 54,012 |
| Dec 12, 2025 | $43.75 | $44.48 | $43.55 | $43.91 | +0.85% | 77,388 |
| Dec 11, 2025 | $42.59 | $43.60 | $42.59 | $43.54 | +2.83% | 58,355 |
| Dec 10, 2025 | $41.92 | $42.74 | $41.50 | $42.34 | +1.15% | 65,860 |
| Dec 9, 2025 | $42.00 | $42.71 | $41.79 | $41.86 | +0.12% | 62,781 |
| Dec 8, 2025 | $41.88 | $42.67 | $41.77 | $41.81 | -0.19% | 63,907 |
| Dec 5, 2025 | $41.65 | $42.28 | $41.51 | $41.89 | +0.10% | 41,421 |
| Dec 4, 2025 | $42.01 | $42.50 | $41.77 | $41.85 | -0.97% | 56,800 |
| Dec 3, 2025 | $42.31 | $42.64 | $41.84 | $42.26 | +0.52% | 70,817 |
| Dec 2, 2025 | $42.89 | $42.89 | $41.93 | $42.04 | -1.52% | 87,953 |
| Dec 1, 2025 | $43.10 | $43.49 | $42.66 | $42.69 | -1.41% | 117,215 |
| Nov 28, 2025 | $42.73 | $43.36 | $42.73 | $43.30 | +0.84% | 36,701 |
| Nov 26, 2025 | $42.33 | $43.05 | $42.33 | $42.94 | +0.68% | 62,050 |
| Nov 25, 2025 | $42.30 | $42.84 | $41.58 | $42.65 | +1.74% | 65,504 |
| Nov 24, 2025 | $42.11 | $42.18 | $41.30 | $41.92 | -0.95% | 84,739 |
| Nov 21, 2025 | $41.39 | $42.41 | $41.19 | $42.32 | +2.77% | 73,249 |
| Nov 20, 2025 | $41.24 | $41.72 | $41.03 | $41.18 | +0.22% | 55,524 |
| Nov 19, 2025 | $40.74 | $41.64 | $39.88 | $41.09 | +0.61% | 85,246 |
| Nov 18, 2025 | $40.69 | $41.29 | $40.00 | $40.84 | +0.27% | 67,259 |
| Nov 17, 2025 | $41.32 | $41.60 | $40.73 | $40.73 | -1.36% | 76,019 |
| Nov 14, 2025 | $41.71 | $41.71 | $40.92 | $41.29 | -0.67% | 68,407 |
| Nov 13, 2025 | $41.29 | $41.88 | $41.16 | $41.57 | +0.22% | 58,329 |
| Nov 12, 2025 | $41.52 | $41.99 | $41.23 | $41.48 | -0.46% | 67,406 |
| Nov 11, 2025 | $41.47 | $41.80 | $41.00 | $41.67 | +0.80% | 71,213 |
| Nov 10, 2025 | $41.51 | $41.52 | $40.50 | $41.34 | +0.56% | 74,458 |
| Nov 7, 2025 | $41.87 | $42.07 | $40.72 | $41.11 | -1.67% | 98,034 |
| Nov 6, 2025 | $42.00 | $43.07 | $39.88 | $41.81 | -4.08% | 170,110 |
| Nov 5, 2025 | $43.00 | $43.59 | $42.41 | $43.59 | +1.58% | 86,393 |
| Nov 4, 2025 | $44.00 | $44.54 | $42.64 | $42.91 | -2.68% | 132,808 |
| Nov 3, 2025 | $44.50 | $44.64 | $43.63 | $44.09 | -1.36% | 51,866 |
| Oct 31, 2025 | $44.93 | $45.18 | $44.41 | $44.70 | -0.82% | 63,147 |
| Oct 30, 2025 | $43.90 | $45.49 | $43.90 | $45.07 | – | 95,757 |
Seasonality
CSV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 1.0% | -1.5% | -3.5% | 1.1% | 1.8% | 3.0% | 0.7% | -3.2% | 2.5% | -1.5% | 6.0% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 6 of 9 |
| 2026 | 1.4% | 7.6% | -0.9% | 7.5% | -15.9% | -6.9% | 5.3% | -16.4% | -7.4% | 11.9% | -18.4% | |
| 2025 | 2.8% | -1.8% | -3.4% | 3.1% | 9.2% | 5.1% | -1.8% | -2.3% | 1.7% | 0.4% | -2.9% | -2.3% |
| 2024 | -1.2% | 0.9% | 8.9% | -5.4% | 5.6% | -0.2% | 19.4% | 3.8% | -1.0% | 13.9% | 8.8% | -1.7% |
| 2023 | 17.7% | 5.0% | -10.0% | -5.9% | -8.5% | 24.1% | -0.3% | -4.4% | -8.3% | -23.5% | 5.1% | 10.7% |
| 2022 | -21.9% | -2.0% | 8.4% | -19.6% | -5.6% | -1.8% | -8.5% | -2.1% | -9.2% | -24.1% | 3.5% | 9.5% |
| 2021 | 5.7% | -0.2% | 6.8% | 5.7% | 3.4% | -3.6% | 0.6% | 24.7% | -3.5% | 15.4% | 0.8% | 24.5% |
| 2020 | -7.5% | -10.4% | -23.6% | -7.0% | 25.2% | -3.2% | 22.0% | 0.5% | 0.8% | 15.7% | 5.8% | 15.1% |
| 2019 | 25.5% | 8.4% | -8.4% | -8.8% | 4.2% | 4.3% | 0.6% | 11.6% | -3.9% | 26.0% | -6.4% | 6.4% |
| 2018 | 3.6% | 2.5% | 1.6% | -5.9% | -3.1% | -2.4% | 1.8% | -8.6% | -5.4% | -11.6% | -10.2% | -9.0% |
| 2017 | -9.4% | -0.5% | 5.2% | 0.8% | -3.7% | 2.5% | -9.5% | 0.6% | 4.5% | 1.2% | -0.8% | 0.4% |
See a number that looks wrong?