Eni SpA (E) stock
ENYSECrude Petroleum & Natural GasFiscal year ends December 31Also trades as EIPAF
$60.80+0.62 (+1.03%)
Close on Oct 30, 2026Market cap $95.66BP/E 34.8Yield –
Price history
Eni SpA share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$60.80
+1.03% on the day
52-week range
$36.13 – $62.16
-2.2% from the high
Change over 52 weeks
+65.8%
From $36.67 on Oct 30, 2025
Average volume
386,715
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $60.70 | $61.11 | $60.46 | $60.80 | +1.03% | 324,481 |
| Oct 29, 2026 | $59.83 | $60.28 | $59.68 | $60.18 | +0.89% | 382,695 |
| Oct 28, 2026 | $59.12 | $60.04 | $58.98 | $59.65 | +1.19% | 283,685 |
| Oct 27, 2026 | $59.90 | $59.93 | $58.61 | $58.95 | -2.64% | 450,336 |
| Oct 26, 2026 | $60.08 | $60.96 | $59.83 | $60.55 | -2.46% | 447,001 |
| Oct 23, 2026 | $61.18 | $62.16 | $61.12 | $62.08 | +4.28% | 673,229 |
| Oct 22, 2026 | $59.51 | $59.65 | $58.44 | $59.53 | +0.56% | 466,443 |
| Oct 21, 2026 | $59.19 | $59.50 | $58.90 | $59.20 | +0.58% | 698,089 |
| Oct 20, 2026 | $59.77 | $59.84 | $58.08 | $58.86 | +0.02% | 511,189 |
| Oct 19, 2026 | $58.68 | $59.04 | $58.56 | $58.85 | -0.42% | 289,715 |
| Oct 16, 2026 | $58.30 | $59.14 | $58.12 | $59.10 | +2.89% | 314,457 |
| Oct 15, 2026 | $57.83 | $57.92 | $57.32 | $57.44 | -0.47% | 631,433 |
| Oct 14, 2026 | $57.18 | $57.86 | $56.93 | $57.71 | +0.45% | 398,284 |
| Oct 13, 2026 | $57.20 | $57.56 | $57.07 | $57.45 | +1.20% | 245,094 |
| Oct 12, 2026 | $56.98 | $57.20 | $56.65 | $56.77 | +1.38% | 282,792 |
| Oct 9, 2026 | $56.02 | $56.50 | $55.86 | $56.00 | +0.68% | 408,129 |
| Oct 8, 2026 | $55.72 | $56.11 | $55.29 | $55.62 | +3.08% | 365,914 |
| Oct 7, 2026 | $54.47 | $54.68 | $53.78 | $53.96 | -1.08% | 296,518 |
| Oct 6, 2026 | $54.52 | $54.76 | $54.29 | $54.55 | -0.16% | 344,690 |
| Oct 5, 2026 | $54.51 | $54.91 | $53.87 | $54.64 | -0.16% | 239,973 |
| Oct 2, 2026 | $54.12 | $55.01 | $54.12 | $54.73 | +0.63% | 365,469 |
| Oct 1, 2026 | $53.87 | $54.39 | $53.65 | $54.39 | +0.17% | 483,215 |
| Sep 30, 2026 | $54.38 | $54.80 | $54.26 | $54.30 | -0.64% | 279,240 |
| Sep 29, 2026 | $54.66 | $55.24 | $54.59 | $54.65 | -1.74% | 298,194 |
| Sep 28, 2026 | $55.90 | $56.23 | $55.41 | $55.62 | +1.66% | 366,410 |
| Sep 25, 2026 | $54.67 | $55.05 | $54.40 | $54.71 | -0.60% | 216,254 |
| Sep 24, 2026 | $55.15 | $55.50 | $54.68 | $55.04 | +0.38% | 436,999 |
| Sep 23, 2026 | $53.96 | $54.97 | $53.93 | $54.83 | +2.95% | 337,128 |
| Sep 22, 2026 | $53.09 | $53.65 | $52.79 | $53.26 | -1.44% | 250,697 |
| Sep 21, 2026 | $54.76 | $54.82 | $54.03 | $54.04 | -1.06% | 303,816 |
| Sep 18, 2026 | $54.64 | $55.11 | $54.55 | $54.62 | -1.48% | 343,182 |
| Sep 17, 2026 | $55.02 | $55.48 | $54.82 | $55.44 | +0.25% | 289,693 |
| Sep 16, 2026 | $56.50 | $56.50 | $55.24 | $55.30 | -2.40% | 424,814 |
| Sep 15, 2026 | $55.69 | $56.69 | $55.69 | $56.66 | +2.27% | 202,555 |
| Sep 14, 2026 | $55.84 | $55.95 | $55.05 | $55.40 | -1.16% | 451,098 |
| Sep 11, 2026 | $55.51 | $56.08 | $55.21 | $56.05 | -0.66% | 279,174 |
| Sep 10, 2026 | $56.16 | $56.42 | $55.65 | $56.42 | +0.64% | 290,048 |
| Sep 9, 2026 | $55.81 | $56.06 | $55.45 | $56.06 | +2.04% | 272,019 |
| Sep 8, 2026 | $54.24 | $54.97 | $54.24 | $54.94 | +2.54% | 377,689 |
| Sep 4, 2026 | $54.24 | $54.24 | $53.45 | $53.58 | -2.81% | 378,309 |
| Sep 3, 2026 | $55.23 | $55.58 | $54.98 | $55.13 | -0.14% | 304,898 |
| Sep 2, 2026 | $54.79 | $55.57 | $54.70 | $55.21 | -0.58% | 429,003 |
| Sep 1, 2026 | $54.95 | $55.71 | $54.63 | $55.53 | +1.33% | 482,527 |
| Aug 31, 2026 | $54.02 | $54.85 | $53.97 | $54.80 | +3.77% | 400,868 |
| Aug 28, 2026 | $53.12 | $53.18 | $52.67 | $52.81 | -0.77% | 207,644 |
| Aug 27, 2026 | $53.49 | $53.55 | $52.73 | $53.22 | -0.65% | 234,543 |
| Aug 26, 2026 | $53.58 | $54.12 | $53.41 | $53.57 | -0.89% | 368,687 |
| Aug 25, 2026 | $54.13 | $54.43 | $53.85 | $54.05 | -2.12% | 333,492 |
| Aug 24, 2026 | $55.51 | $55.66 | $54.95 | $55.22 | -2.21% | 356,042 |
| Aug 21, 2026 | $56.83 | $56.84 | $56.33 | $56.47 | -1.53% | 295,578 |
| Aug 20, 2026 | $57.01 | $57.75 | $57.00 | $57.35 | +2.47% | 525,038 |
| Aug 19, 2026 | $56.25 | $56.39 | $55.81 | $55.97 | +0.07% | 536,231 |
| Aug 18, 2026 | $56.19 | $56.25 | $55.64 | $55.93 | -0.18% | 476,940 |
| Aug 17, 2026 | $55.32 | $56.03 | $55.09 | $56.03 | +1.36% | 461,838 |
| Aug 14, 2026 | $54.91 | $55.30 | $54.84 | $55.28 | +0.91% | 342,963 |
| Aug 13, 2026 | $54.25 | $54.80 | $54.00 | $54.78 | -0.62% | 211,496 |
| Aug 12, 2026 | $55.21 | $55.49 | $55.03 | $55.12 | -0.67% | 255,097 |
| Aug 11, 2026 | $55.26 | $55.71 | $55.25 | $55.49 | +1.13% | 291,448 |
| Aug 10, 2026 | $54.04 | $55.00 | $54.03 | $54.87 | +2.35% | 211,165 |
| Aug 7, 2026 | $53.70 | $53.85 | $53.44 | $53.61 | -1.22% | 191,939 |
| Aug 6, 2026 | $53.93 | $54.30 | $53.49 | $54.27 | +2.73% | 249,579 |
| Aug 5, 2026 | $54.30 | $54.34 | $52.37 | $52.83 | -1.22% | 670,004 |
| Aug 4, 2026 | $53.70 | $53.75 | $53.19 | $53.48 | -1.87% | 369,200 |
| Aug 3, 2026 | $54.45 | $54.62 | $54.00 | $54.50 | -1.91% | 365,657 |
| Jul 31, 2026 | $55.08 | $55.70 | $54.66 | $55.56 | 0.00% | 293,346 |
| Jul 30, 2026 | $54.58 | $55.57 | $54.41 | $55.56 | +3.25% | 1,340,015 |
| Jul 29, 2026 | $53.58 | $54.08 | $53.54 | $53.81 | +7.13% | 527,400 |
| Jul 28, 2026 | $50.65 | $51.04 | $49.99 | $50.23 | -0.79% | 274,913 |
| Jul 27, 2026 | $50.85 | $51.17 | $50.52 | $50.63 | -3.38% | 423,742 |
| Jul 24, 2026 | $52.00 | $52.60 | $51.89 | $52.40 | +0.79% | 529,848 |
| Jul 23, 2026 | $52.02 | $52.36 | $51.84 | $51.99 | +1.78% | 335,670 |
| Jul 22, 2026 | $50.89 | $51.14 | $50.69 | $51.08 | +1.77% | 263,768 |
| Jul 21, 2026 | $50.00 | $50.19 | $49.75 | $50.19 | +1.35% | 267,821 |
| Jul 20, 2026 | $49.03 | $49.77 | $48.93 | $49.52 | -0.50% | 351,260 |
| Jul 17, 2026 | $49.48 | $49.77 | $49.31 | $49.77 | +3.60% | 313,159 |
| Jul 16, 2026 | $48.39 | $48.49 | $48.01 | $48.04 | -1.88% | 353,778 |
| Jul 15, 2026 | $49.26 | $49.31 | $48.50 | $48.96 | -1.19% | 242,373 |
| Jul 14, 2026 | $50.05 | $50.20 | $49.38 | $49.55 | +0.22% | 335,158 |
| Jul 13, 2026 | $48.50 | $49.61 | $48.50 | $49.44 | +3.60% | 300,472 |
| Jul 10, 2026 | $47.62 | $47.72 | $47.21 | $47.72 | -0.40% | 203,795 |
| Jul 9, 2026 | $48.06 | $48.08 | $47.69 | $47.91 | -1.01% | 227,927 |
| Jul 8, 2026 | $48.10 | $48.68 | $47.92 | $48.40 | +1.96% | 381,728 |
| Jul 7, 2026 | $46.81 | $47.66 | $46.59 | $47.47 | +2.09% | 889,368 |
| Jul 6, 2026 | $46.46 | $46.50 | $46.16 | $46.50 | -0.79% | 406,020 |
| Jul 2, 2026 | $46.35 | $46.87 | $46.34 | $46.87 | +2.85% | 473,420 |
| Jul 1, 2026 | $45.86 | $46.10 | $45.51 | $45.57 | -2.75% | 533,249 |
| Jun 30, 2026 | $46.89 | $47.06 | $46.67 | $46.86 | +0.56% | 514,405 |
| Jun 29, 2026 | $46.66 | $46.94 | $46.39 | $46.60 | +1.13% | 705,040 |
| Jun 26, 2026 | $46.58 | $46.61 | $45.91 | $46.08 | -1.52% | 455,439 |
| Jun 25, 2026 | $45.97 | $46.79 | $45.86 | $46.79 | -0.91% | 589,235 |
| Jun 24, 2026 | $47.18 | $47.46 | $46.97 | $47.22 | -3.08% | 1,673,350 |
| Jun 23, 2026 | $49.12 | $49.19 | $48.72 | $48.72 | -1.38% | 331,325 |
| Jun 22, 2026 | $49.27 | $49.74 | $49.07 | $49.40 | +0.92% | 561,204 |
| Jun 18, 2026 | $49.01 | $49.01 | $48.25 | $48.95 | -1.59% | 713,332 |
| Jun 17, 2026 | $50.76 | $51.10 | $49.58 | $49.74 | -2.26% | 460,195 |
| Jun 16, 2026 | $51.30 | $51.35 | $45.70 | $50.89 | -0.74% | 434,805 |
| Jun 15, 2026 | $51.16 | $51.54 | $51.02 | $51.27 | -4.17% | 390,209 |
| Jun 12, 2026 | $53.10 | $54.09 | $53.09 | $53.50 | -1.04% | 257,924 |
| Jun 11, 2026 | $55.30 | $55.30 | $54.01 | $54.06 | -0.33% | 310,061 |
| Jun 10, 2026 | $54.06 | $54.81 | $54.01 | $54.24 | +1.27% | 221,802 |
| Jun 9, 2026 | $54.27 | $54.27 | $53.02 | $53.56 | -1.40% | 255,616 |
| Jun 8, 2026 | $54.33 | $54.73 | $54.16 | $54.32 | +0.97% | 276,240 |
| Jun 5, 2026 | $54.23 | $54.32 | $53.52 | $53.80 | -1.12% | 220,801 |
| Jun 4, 2026 | $53.99 | $54.50 | $53.88 | $54.41 | +0.13% | 245,124 |
| Jun 3, 2026 | $54.42 | $54.76 | $54.17 | $54.34 | +0.54% | 246,451 |
| Jun 2, 2026 | $53.38 | $54.07 | $53.38 | $54.05 | +0.84% | 200,147 |
| Jun 1, 2026 | $53.27 | $53.82 | $53.11 | $53.60 | +2.76% | 499,782 |
| May 29, 2026 | $52.31 | $52.69 | $52.10 | $52.16 | -0.29% | 404,647 |
| May 28, 2026 | $53.20 | $53.25 | $52.23 | $52.31 | -0.29% | 371,653 |
| May 27, 2026 | $52.31 | $52.61 | $51.90 | $52.46 | -2.07% | 438,893 |
| May 26, 2026 | $54.17 | $54.34 | $53.53 | $53.57 | -1.51% | 274,822 |
| May 22, 2026 | $53.61 | $54.46 | $53.50 | $54.39 | -1.36% | 379,614 |
| May 21, 2026 | $55.55 | $55.66 | $54.75 | $55.14 | +1.36% | 364,354 |
| May 20, 2026 | $55.51 | $55.76 | $54.28 | $54.40 | -2.42% | 334,245 |
| May 19, 2026 | $56.01 | $56.20 | $55.33 | $55.75 | -1.13% | 259,008 |
| May 18, 2026 | $56.10 | $56.99 | $55.43 | $56.39 | +1.62% | 457,041 |
| May 15, 2026 | $55.04 | $55.56 | $54.89 | $55.49 | +0.29% | 476,653 |
| May 14, 2026 | $54.99 | $55.67 | $54.71 | $55.33 | -0.34% | 350,465 |
| May 13, 2026 | $55.50 | $55.54 | $55.16 | $55.52 | -0.56% | 264,914 |
| May 12, 2026 | $55.28 | $55.89 | $55.19 | $55.83 | +0.67% | 245,028 |
| May 11, 2026 | $54.95 | $55.59 | $54.91 | $55.46 | +3.80% | 312,958 |
| May 8, 2026 | $53.79 | $54.02 | $53.29 | $53.43 | +1.60% | 690,759 |
| May 7, 2026 | $53.08 | $53.08 | $52.40 | $52.59 | -2.45% | 479,808 |
| May 6, 2026 | $53.72 | $54.35 | $53.60 | $53.91 | -4.58% | 598,484 |
| May 5, 2026 | $56.36 | $56.64 | $55.79 | $56.50 | +0.55% | 372,796 |
| May 4, 2026 | $56.32 | $56.45 | $55.89 | $56.19 | +0.05% | 500,471 |
| May 1, 2026 | $56.25 | $56.59 | $55.48 | $56.16 | -0.83% | 275,781 |
| Apr 30, 2026 | $55.60 | $57.00 | $55.45 | $56.63 | +2.15% | 502,631 |
| Apr 29, 2026 | $55.24 | $55.55 | $55.00 | $55.44 | +1.19% | 308,110 |
| Apr 28, 2026 | $54.88 | $55.10 | $54.43 | $54.79 | +1.90% | 681,688 |
| Apr 27, 2026 | $53.85 | $54.09 | $53.53 | $53.77 | -0.63% | 831,849 |
| Apr 24, 2026 | $54.36 | $54.48 | $53.35 | $54.11 | -0.99% | 625,714 |
| Apr 23, 2026 | $54.59 | $54.70 | $54.19 | $54.65 | +0.77% | 365,817 |
| Apr 22, 2026 | $54.34 | $54.38 | $53.86 | $54.23 | +2.15% | 354,248 |
| Apr 21, 2026 | $52.73 | $53.09 | $52.46 | $53.09 | +1.03% | 327,985 |
| Apr 20, 2026 | $52.62 | $52.91 | $52.22 | $52.55 | +0.57% | 501,366 |
| Apr 17, 2026 | $52.09 | $52.30 | $50.73 | $52.25 | -5.67% | 838,534 |
| Apr 16, 2026 | $54.58 | $55.48 | $54.58 | $55.39 | +2.16% | 620,787 |
| Apr 15, 2026 | $55.05 | $55.15 | $54.10 | $54.22 | -2.11% | 460,132 |
| Apr 14, 2026 | $55.96 | $55.96 | $55.05 | $55.39 | -1.11% | 507,531 |
| Apr 13, 2026 | $56.44 | $56.52 | $55.83 | $56.01 | -0.74% | 418,760 |
| Apr 10, 2026 | $55.73 | $56.59 | $55.61 | $56.43 | +1.35% | 492,513 |
| Apr 9, 2026 | $56.49 | $57.22 | $55.66 | $55.68 | +0.67% | 904,011 |
| Apr 8, 2026 | $53.76 | $55.43 | $53.55 | $55.31 | -3.89% | 1,119,875 |
| Apr 7, 2026 | $56.94 | $57.91 | $56.88 | $57.55 | -0.10% | 1,206,497 |
| Apr 6, 2026 | $58.00 | $58.00 | $56.66 | $57.61 | +0.89% | 576,062 |
| Apr 2, 2026 | $56.70 | $57.23 | $56.59 | $57.10 | +4.05% | 576,436 |
| Apr 1, 2026 | $55.55 | $55.76 | $54.28 | $54.88 | -3.06% | 880,796 |
| Mar 31, 2026 | $56.75 | $57.58 | $54.90 | $56.61 | +1.51% | 1,047,409 |
| Mar 30, 2026 | $56.10 | $56.63 | $55.59 | $55.77 | +1.00% | 549,503 |
| Mar 27, 2026 | $53.92 | $55.25 | $53.76 | $55.22 | +2.07% | 671,266 |
| Mar 26, 2026 | $53.77 | $54.56 | $53.77 | $54.10 | +0.45% | 414,645 |
| Mar 25, 2026 | $52.94 | $54.11 | $52.94 | $53.86 | +2.85% | 567,514 |
| Mar 24, 2026 | $52.65 | $53.29 | $52.08 | $52.37 | -1.95% | 1,610,058 |
| Mar 23, 2026 | $52.51 | $53.87 | $52.25 | $53.41 | -2.07% | 697,786 |
| Mar 20, 2026 | $54.32 | $55.08 | $53.98 | $54.54 | -0.35% | 1,326,495 |
| Mar 19, 2026 | $54.13 | $55.38 | $54.11 | $54.73 | +3.28% | 887,463 |
| Mar 18, 2026 | $53.56 | $53.58 | $52.90 | $52.99 | -1.32% | 700,787 |
| Mar 17, 2026 | $53.55 | $53.98 | $53.36 | $53.70 | +4.09% | 936,165 |
| Mar 16, 2026 | $51.22 | $52.00 | $51.11 | $51.59 | +0.45% | 554,617 |
| Mar 13, 2026 | $50.91 | $51.46 | $50.75 | $51.36 | +2.19% | 481,595 |
| Mar 12, 2026 | $49.61 | $50.39 | $49.55 | $50.26 | +1.82% | 399,267 |
| Mar 11, 2026 | $48.53 | $49.40 | $48.53 | $49.36 | +2.07% | 506,044 |
| Mar 10, 2026 | $48.48 | $48.96 | $48.16 | $48.36 | +0.06% | 647,281 |
| Mar 9, 2026 | $47.82 | $48.92 | $47.82 | $48.33 | +1.19% | 585,622 |
| Mar 6, 2026 | $47.07 | $47.93 | $46.86 | $47.76 | +2.38% | 479,928 |
| Mar 5, 2026 | $46.97 | $47.07 | $46.42 | $46.65 | -0.30% | 391,790 |
| Mar 4, 2026 | $46.41 | $46.79 | $45.96 | $46.79 | +1.19% | 408,984 |
| Mar 3, 2026 | $46.69 | $46.87 | $46.15 | $46.24 | -2.36% | 446,581 |
| Mar 2, 2026 | $47.70 | $47.80 | $47.20 | $47.36 | +0.89% | 840,088 |
| Feb 27, 2026 | $46.75 | $46.95 | $46.36 | $46.94 | +3.07% | 633,420 |
| Feb 26, 2026 | $44.85 | $45.72 | $44.76 | $45.54 | +2.45% | 402,441 |
| Feb 25, 2026 | $44.40 | $44.72 | $44.11 | $44.45 | -0.04% | 716,641 |
| Feb 24, 2026 | $44.20 | $44.50 | $43.96 | $44.47 | +0.79% | 771,655 |
| Feb 23, 2026 | $44.13 | $44.40 | $44.03 | $44.12 | -0.18% | 250,066 |
| Feb 20, 2026 | $43.83 | $44.20 | $43.67 | $44.20 | +0.80% | 227,039 |
| Feb 19, 2026 | $43.86 | $43.94 | $43.57 | $43.85 | +0.05% | 250,738 |
| Feb 18, 2026 | $43.59 | $43.85 | $43.44 | $43.83 | +1.41% | 416,387 |
| Feb 17, 2026 | $42.96 | $43.22 | $42.60 | $43.22 | -0.53% | 214,512 |
| Feb 13, 2026 | $42.90 | $43.45 | $42.81 | $43.45 | +1.33% | 202,204 |
| Feb 12, 2026 | $43.22 | $43.36 | $42.63 | $42.88 | -1.92% | 229,260 |
| Feb 11, 2026 | $43.07 | $43.72 | $43.04 | $43.72 | +2.03% | 198,665 |
| Feb 10, 2026 | $42.88 | $42.95 | $42.58 | $42.85 | +0.47% | 206,809 |
| Feb 9, 2026 | $42.20 | $42.80 | $42.20 | $42.65 | +0.78% | 327,757 |
| Feb 6, 2026 | $41.76 | $42.34 | $41.72 | $42.32 | +2.00% | 299,450 |
| Feb 5, 2026 | $41.20 | $41.57 | $41.06 | $41.49 | -0.86% | 376,222 |
| Feb 4, 2026 | $41.65 | $41.87 | $41.33 | $41.85 | +0.72% | 257,782 |
| Feb 3, 2026 | $40.62 | $41.67 | $40.57 | $41.55 | +1.84% | 365,050 |
| Feb 2, 2026 | $40.65 | $40.87 | $40.43 | $40.80 | -0.29% | 283,550 |
| Jan 30, 2026 | $41.05 | $41.12 | $40.48 | $40.92 | -1.82% | 242,819 |
| Jan 29, 2026 | $41.94 | $42.03 | $41.29 | $41.68 | +1.98% | 257,487 |
| Jan 28, 2026 | $41.02 | $41.08 | $40.60 | $40.87 | -0.29% | 237,054 |
| Jan 27, 2026 | $40.04 | $41.07 | $40.04 | $40.99 | +2.42% | 316,826 |
| Jan 26, 2026 | $40.04 | $40.14 | $39.90 | $40.02 | +0.10% | 257,257 |
| Jan 23, 2026 | $39.62 | $39.98 | $39.39 | $39.98 | +3.09% | 250,576 |
| Jan 22, 2026 | $38.64 | $38.78 | $38.51 | $38.78 | -0.56% | 199,561 |
| Jan 21, 2026 | $38.53 | $39.00 | $38.53 | $39.00 | +2.01% | 253,632 |
| Jan 20, 2026 | $38.41 | $38.58 | $38.23 | $38.23 | -1.21% | 260,943 |
| Jan 16, 2026 | $38.33 | $38.73 | $38.27 | $38.70 | +1.34% | 264,705 |
| Jan 15, 2026 | $38.05 | $38.32 | $37.84 | $38.19 | -2.10% | 243,721 |
| Jan 14, 2026 | $38.63 | $39.35 | $38.62 | $39.01 | +1.48% | 236,555 |
| Jan 13, 2026 | $37.88 | $38.49 | $37.88 | $38.44 | +2.04% | 196,701 |
| Jan 12, 2026 | $37.50 | $37.70 | $37.44 | $37.67 | +0.94% | 217,796 |
| Jan 9, 2026 | $37.29 | $37.47 | $37.27 | $37.32 | +0.48% | 295,393 |
| Jan 8, 2026 | $36.89 | $37.22 | $36.62 | $37.14 | +1.06% | 372,978 |
| Jan 7, 2026 | $36.88 | $37.07 | $36.63 | $36.75 | -2.91% | 439,757 |
| Jan 6, 2026 | $39.09 | $39.14 | $37.72 | $37.85 | -3.57% | 1,028,138 |
| Jan 5, 2026 | $39.11 | $39.41 | $38.57 | $39.25 | +0.54% | 691,082 |
| Jan 2, 2026 | $38.36 | $39.07 | $38.31 | $39.04 | +2.90% | 349,055 |
| Dec 31, 2025 | $38.25 | $38.25 | $37.79 | $37.94 | -0.47% | 71,144 |
| Dec 30, 2025 | $37.98 | $38.14 | $37.89 | $38.12 | +0.98% | 136,504 |
| Dec 29, 2025 | $37.72 | $37.79 | $37.60 | $37.75 | -0.05% | 134,415 |
| Dec 26, 2025 | $37.83 | $37.83 | $37.60 | $37.77 | -0.16% | 127,818 |
| Dec 24, 2025 | $37.85 | $37.85 | $37.70 | $37.83 | +0.03% | 75,013 |
| Dec 23, 2025 | $37.75 | $37.84 | $37.58 | $37.82 | +0.11% | 122,926 |
| Dec 22, 2025 | $37.64 | $37.83 | $37.63 | $37.78 | +1.42% | 180,542 |
| Dec 19, 2025 | $37.16 | $37.41 | $37.16 | $37.25 | +1.64% | 353,057 |
| Dec 18, 2025 | $36.99 | $36.99 | $36.65 | $36.65 | -0.73% | 171,067 |
| Dec 17, 2025 | $36.88 | $37.00 | $36.66 | $36.92 | +1.15% | 164,094 |
| Dec 16, 2025 | $37.11 | $37.15 | $36.50 | $36.50 | -2.74% | 203,682 |
| Dec 15, 2025 | $37.71 | $37.71 | $37.25 | $37.53 | -0.19% | 140,326 |
| Dec 12, 2025 | $37.57 | $37.62 | $37.28 | $37.60 | +0.56% | 128,388 |
| Dec 11, 2025 | $37.53 | $37.59 | $37.33 | $37.39 | -0.58% | 294,770 |
| Dec 10, 2025 | $37.46 | $37.66 | $37.27 | $37.61 | +0.40% | 143,957 |
| Dec 9, 2025 | $37.50 | $37.66 | $37.34 | $37.46 | +0.56% | 137,367 |
| Dec 8, 2025 | $37.34 | $37.48 | $37.16 | $37.25 | +0.11% | 180,542 |
| Dec 5, 2025 | $37.15 | $37.61 | $37.13 | $37.21 | -2.26% | 228,846 |
| Dec 4, 2025 | $38.08 | $38.15 | $37.98 | $38.07 | -0.52% | 119,923 |
| Dec 3, 2025 | $37.91 | $38.27 | $37.91 | $38.27 | +1.81% | 193,917 |
| Dec 2, 2025 | $37.59 | $37.71 | $37.38 | $37.59 | +0.05% | 245,641 |
| Dec 1, 2025 | $37.40 | $37.65 | $37.36 | $37.57 | +0.40% | 284,592 |
| Nov 28, 2025 | $37.19 | $37.42 | $37.11 | $37.42 | +0.84% | 128,437 |
| Nov 26, 2025 | $36.89 | $37.26 | $36.76 | $37.11 | +1.59% | 280,718 |
| Nov 25, 2025 | $36.29 | $36.69 | $36.13 | $36.53 | -1.14% | 364,885 |
| Nov 24, 2025 | $36.98 | $36.98 | $36.69 | $36.95 | -0.94% | 248,499 |
| Nov 21, 2025 | $37.00 | $37.31 | $36.85 | $37.30 | -0.08% | 314,529 |
| Nov 20, 2025 | $37.64 | $37.82 | $37.12 | $37.33 | -0.48% | 342,159 |
| Nov 19, 2025 | $37.28 | $37.62 | $37.25 | $37.51 | -1.26% | 240,490 |
| Nov 18, 2025 | $37.62 | $38.14 | $37.62 | $37.99 | -0.55% | 218,011 |
| Nov 17, 2025 | $38.33 | $38.47 | $38.07 | $38.20 | -0.05% | 336,543 |
| Nov 14, 2025 | $38.07 | $38.30 | $37.99 | $38.22 | +0.37% | 203,455 |
| Nov 13, 2025 | $38.23 | $38.33 | $37.97 | $38.08 | +0.21% | 140,806 |
| Nov 12, 2025 | $38.10 | $38.20 | $37.93 | $38.00 | -0.50% | 157,382 |
| Nov 11, 2025 | $37.84 | $38.26 | $37.84 | $38.19 | +1.49% | 214,694 |
| Nov 10, 2025 | $37.15 | $38.44 | $36.98 | $37.63 | +1.54% | 260,965 |
| Nov 7, 2025 | $36.63 | $37.06 | $36.62 | $37.06 | +0.65% | 193,019 |
| Nov 6, 2025 | $36.56 | $36.85 | $36.56 | $36.82 | +0.88% | 212,670 |
| Nov 5, 2025 | $36.41 | $36.68 | $36.38 | $36.50 | +0.50% | 305,779 |
| Nov 4, 2025 | $36.28 | $36.56 | $36.16 | $36.32 | -0.85% | 204,139 |
| Nov 3, 2025 | $36.79 | $36.87 | $36.56 | $36.63 | -0.76% | 383,438 |
| Oct 31, 2025 | $36.83 | $36.93 | $36.50 | $36.91 | +0.65% | 671,628 |
| Oct 30, 2025 | $36.77 | $36.94 | $36.63 | $36.67 | -1.27% | 509,653 |
| Oct 29, 2025 | $37.13 | $37.25 | $36.93 | $37.14 | +0.05% | 298,319 |
| Oct 28, 2025 | $36.93 | $37.17 | $36.89 | $37.12 | +0.16% | 199,258 |
| Oct 27, 2025 | $36.93 | $37.17 | $36.90 | $37.06 | +0.68% | 176,162 |
| Oct 24, 2025 | $37.21 | $37.23 | $36.58 | $36.81 | +1.69% | 399,316 |
| Oct 23, 2025 | $36.19 | $36.38 | $36.11 | $36.20 | +2.17% | 237,194 |
| Oct 22, 2025 | $34.97 | $35.44 | $34.94 | $35.43 | +2.43% | 316,186 |
| Oct 21, 2025 | $34.76 | $34.85 | $34.50 | $34.59 | -0.60% | 164,306 |
| Oct 20, 2025 | $34.80 | $34.92 | $34.62 | $34.80 | – | 172,566 |
Seasonality
E 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 | 2.2% | 0.6% | 3.2% | -0.8% | -0.3% | -0.4% | 2.7% | 0.7% | 0.3% | 3.4% | 4.1% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 7.9% | 14.7% | 22.0% | 0.0% | -6.9% | -10.2% | 18.6% | -1.4% | 0.3% | 12.0% | ||
| 2025 | 2.9% | 2.9% | 8.6% | -8.1% | 6.1% | 9.7% | 5.0% | 5.1% | -2.3% | 5.6% | 1.4% | 1.4% |
| 2024 | -6.1% | -3.8% | 4.9% | 1.0% | -0.0% | -2.3% | 4.1% | 1.6% | -5.3% | 0.4% | -5.7% | -2.9% |
| 2023 | 7.8% | -8.2% | 0.5% | 8.1% | -10.8% | 8.4% | 6.5% | 1.0% | 4.8% | 2.0% | 3.3% | 2.6% |
| 2022 | 8.4% | 3.4% | -5.6% | -4.9% | 12.6% | -21.4% | 0.9% | -1.7% | -8.7% | 24.6% | 14.2% | -3.2% |
| 2021 | -2.2% | 13.5% | 8.0% | -3.5% | 5.5% | -0.7% | -3.6% | 4.6% | 13.3% | 7.6% | -8.3% | 4.8% |
| 2020 | -9.6% | -10.7% | -20.7% | -5.2% | 2.1% | 5.9% | -8.6% | 5.6% | -15.1% | -10.0% | 40.3% | 5.0% |
| 2019 | 7.6% | 2.0% | 2.0% | -3.7% | -9.1% | 10.2% | -5.2% | -3.5% | 4.1% | -0.7% | -0.8% | 3.0% |
| 2018 | 9.1% | -8.4% | 6.5% | 10.9% | -5.3% | 1.8% | 4.1% | -3.9% | 4.0% | -6.2% | -8.7% | -2.3% |
| 2017 | -4.1% | 0.1% | 5.8% | -2.7% | 2.8% | -5.6% | 5.1% | -0.3% | 8.1% | -1.3% | 1.0% | 0.7% |