Heartflow, Inc. (HTFL) stock
HTFLNasdaqSurgical & Medical Instruments & ApparatusFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026Score 9/30437% above fair value
$48.46−11.46 (-19.13%)
Close on Nov 13, 2026Market cap $4.21BP/E –Yield –
Price history
Heartflow share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$48.46
-19.13% on the day
52-week range
$20.13 – $60.66
-20.1% from the high
Change over 52 weeks
+56.6%
From $30.94 on Nov 13, 2025
Average volume
1.79M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $58.51 | $58.51 | $48.27 | $48.46 | -19.13% | 3,705,631 |
| Nov 12, 2026 | $58.28 | $60.36 | $57.00 | $59.92 | +1.39% | 4,326,584 |
| Nov 11, 2026 | $56.61 | $60.66 | $56.61 | $59.10 | +5.91% | 2,068,455 |
| Nov 10, 2026 | $55.74 | $57.26 | $54.50 | $55.80 | -1.52% | 1,276,819 |
| Nov 9, 2026 | $53.15 | $56.86 | $53.15 | $56.66 | +8.13% | 1,652,968 |
| Nov 6, 2026 | $52.45 | $53.49 | $51.06 | $52.40 | +0.87% | 969,877 |
| Nov 5, 2026 | $56.27 | $56.78 | $51.70 | $51.95 | -8.17% | 2,147,179 |
| Nov 4, 2026 | $54.59 | $57.30 | $54.53 | $56.57 | +3.99% | 1,592,498 |
| Nov 3, 2026 | $54.30 | $56.95 | $54.00 | $54.40 | -0.17% | 1,468,342 |
| Nov 2, 2026 | $59.14 | $60.00 | $54.36 | $54.49 | -7.72% | 1,648,070 |
| Oct 30, 2026 | $59.00 | $59.55 | $56.93 | $59.05 | -2.45% | 2,247,288 |
| Oct 29, 2026 | $59.00 | $60.56 | $58.50 | $60.53 | +2.42% | 1,299,737 |
| Oct 28, 2026 | $58.06 | $60.29 | $56.42 | $59.10 | +2.21% | 1,644,138 |
| Oct 27, 2026 | $56.95 | $59.90 | $55.99 | $57.82 | +1.43% | 1,794,084 |
| Oct 26, 2026 | $57.31 | $57.55 | $56.32 | $57.01 | +0.52% | 1,058,738 |
| Oct 23, 2026 | $55.27 | $57.74 | $54.60 | $56.71 | +2.31% | 1,556,315 |
| Oct 22, 2026 | $55.01 | $56.72 | $54.45 | $55.43 | -0.70% | 1,296,274 |
| Oct 21, 2026 | $55.60 | $57.25 | $55.33 | $55.82 | +0.41% | 1,577,592 |
| Oct 20, 2026 | $51.92 | $56.30 | $51.00 | $55.59 | +8.96% | 3,026,866 |
| Oct 19, 2026 | $48.70 | $51.78 | $48.70 | $51.02 | +5.65% | 1,603,573 |
| Oct 16, 2026 | $50.64 | $50.99 | $47.97 | $48.29 | -5.14% | 1,023,936 |
| Oct 15, 2026 | $48.37 | $51.84 | $47.39 | $50.91 | +2.92% | 1,503,989 |
| Oct 14, 2026 | $49.46 | $50.87 | $48.85 | $49.46 | -1.71% | 1,616,349 |
| Oct 13, 2026 | $50.84 | $51.57 | $49.91 | $50.32 | -0.47% | 1,493,890 |
| Oct 12, 2026 | $49.75 | $51.69 | $49.18 | $50.56 | +1.65% | 1,415,707 |
| Oct 9, 2026 | $47.64 | $50.00 | $47.26 | $49.74 | +4.43% | 812,893 |
| Oct 8, 2026 | $48.54 | $49.66 | $46.50 | $47.63 | -3.50% | 1,993,905 |
| Oct 7, 2026 | $49.76 | $51.50 | $48.44 | $49.36 | -2.62% | 1,442,796 |
| Oct 6, 2026 | $54.00 | $54.32 | $49.51 | $50.69 | -2.91% | 2,909,021 |
| Oct 5, 2026 | $49.29 | $53.07 | $49.29 | $52.21 | +5.86% | 2,453,178 |
| Oct 2, 2026 | $49.00 | $50.00 | $47.33 | $49.32 | +0.84% | 1,642,321 |
| Oct 1, 2026 | $49.81 | $51.08 | $48.84 | $48.91 | -1.69% | 1,280,155 |
| Sep 30, 2026 | $50.01 | $51.19 | $49.67 | $49.75 | -0.16% | 1,297,253 |
| Sep 29, 2026 | $50.00 | $51.00 | $48.67 | $49.83 | -0.18% | 2,043,196 |
| Sep 28, 2026 | $48.64 | $50.00 | $48.17 | $49.92 | +1.53% | 1,121,107 |
| Sep 25, 2026 | $48.93 | $49.57 | $48.10 | $49.17 | +1.05% | 1,159,353 |
| Sep 24, 2026 | $48.32 | $49.07 | $47.23 | $48.66 | +2.68% | 1,515,776 |
| Sep 23, 2026 | $49.66 | $50.70 | $46.78 | $47.39 | -5.54% | 2,099,244 |
| Sep 22, 2026 | $50.94 | $51.40 | $49.71 | $50.17 | -0.32% | 1,349,343 |
| Sep 21, 2026 | $50.62 | $51.13 | $48.51 | $50.33 | -0.83% | 1,380,864 |
| Sep 18, 2026 | $50.15 | $52.22 | $49.28 | $50.75 | +2.38% | 6,607,227 |
| Sep 17, 2026 | $49.44 | $50.34 | $48.65 | $49.57 | +2.63% | 2,053,961 |
| Sep 16, 2026 | $48.33 | $49.66 | $47.81 | $48.30 | -0.06% | 2,057,377 |
| Sep 15, 2026 | $49.28 | $50.44 | $48.19 | $48.33 | -2.44% | 2,031,876 |
| Sep 14, 2026 | $49.49 | $50.82 | $48.56 | $49.54 | -0.68% | 1,619,579 |
| Sep 11, 2026 | $46.11 | $50.23 | $45.60 | $49.88 | +9.65% | 2,215,986 |
| Sep 10, 2026 | $45.99 | $47.81 | $45.41 | $45.49 | -2.53% | 2,256,891 |
| Sep 9, 2026 | $47.25 | $48.26 | $45.50 | $46.67 | -2.26% | 1,420,295 |
| Sep 8, 2026 | $48.48 | $50.17 | $47.14 | $47.75 | -2.37% | 2,805,765 |
| Sep 4, 2026 | $49.74 | $49.86 | $48.87 | $48.91 | -1.61% | 1,407,076 |
| Sep 3, 2026 | $50.63 | $51.00 | $48.10 | $49.71 | -0.58% | 1,470,238 |
| Sep 2, 2026 | $50.60 | $51.78 | $49.43 | $50.00 | -0.85% | 1,752,540 |
| Sep 1, 2026 | $50.28 | $50.99 | $49.21 | $50.43 | +0.08% | 1,678,851 |
| Aug 31, 2026 | $47.68 | $50.99 | $47.13 | $50.39 | +5.46% | 2,633,154 |
| Aug 28, 2026 | $48.50 | $48.50 | $47.47 | $47.78 | -0.67% | 1,394,458 |
| Aug 27, 2026 | $48.92 | $50.44 | $48.03 | $48.10 | -1.72% | 1,496,779 |
| Aug 26, 2026 | $50.02 | $50.44 | $48.49 | $48.94 | -1.90% | 1,653,807 |
| Aug 25, 2026 | $50.95 | $51.19 | $49.88 | $49.89 | -0.62% | 1,749,095 |
| Aug 24, 2026 | $49.75 | $50.85 | $48.65 | $50.20 | +0.90% | 2,326,452 |
| Aug 21, 2026 | $47.35 | $50.48 | $46.75 | $49.75 | +6.30% | 2,462,338 |
| Aug 20, 2026 | $45.90 | $47.95 | $45.60 | $46.80 | +2.79% | 1,991,137 |
| Aug 19, 2026 | $46.02 | $47.23 | $44.54 | $45.53 | +0.66% | 2,941,096 |
| Aug 18, 2026 | $41.50 | $45.33 | $40.67 | $45.23 | +7.84% | 4,169,735 |
| Aug 17, 2026 | $41.23 | $43.28 | $41.00 | $41.94 | -0.33% | 4,101,954 |
| Aug 14, 2026 | $39.06 | $43.00 | $36.04 | $42.08 | +35.70% | 9,913,524 |
| Aug 13, 2026 | $29.79 | $31.72 | $29.27 | $31.01 | +3.89% | 1,938,791 |
| Aug 12, 2026 | $29.59 | $30.22 | $28.65 | $29.85 | +1.05% | 1,081,034 |
| Aug 11, 2026 | $29.42 | $30.12 | $29.33 | $29.54 | +0.65% | 556,343 |
| Aug 10, 2026 | $28.31 | $30.33 | $28.09 | $29.35 | +1.84% | 845,997 |
| Aug 7, 2026 | $27.54 | $29.06 | $27.54 | $28.82 | +5.99% | 746,208 |
| Aug 6, 2026 | $27.00 | $27.52 | $26.90 | $27.19 | +0.07% | 471,028 |
| Aug 5, 2026 | $26.91 | $27.51 | $26.86 | $27.17 | -0.40% | 907,706 |
| Aug 4, 2026 | $26.54 | $27.53 | $26.54 | $27.28 | +1.94% | 615,796 |
| Aug 3, 2026 | $25.92 | $27.34 | $25.38 | $26.76 | +6.06% | 881,476 |
| Jul 31, 2026 | $26.46 | $26.72 | $24.94 | $25.23 | -2.32% | 686,818 |
| Jul 30, 2026 | $25.08 | $26.24 | $24.99 | $25.83 | +3.15% | 917,607 |
| Jul 29, 2026 | $25.35 | $25.96 | $24.87 | $25.04 | -2.15% | 1,002,052 |
| Jul 28, 2026 | $25.25 | $26.16 | $24.65 | $25.59 | +0.87% | 1,489,377 |
| Jul 27, 2026 | $24.48 | $25.65 | $24.25 | $25.37 | +5.18% | 1,640,778 |
| Jul 24, 2026 | $24.98 | $25.98 | $24.04 | $24.12 | -1.99% | 888,211 |
| Jul 23, 2026 | $24.11 | $24.66 | $23.89 | $24.61 | +1.57% | 1,066,838 |
| Jul 22, 2026 | $25.18 | $25.61 | $23.87 | $24.23 | -4.76% | 1,114,095 |
| Jul 21, 2026 | $24.66 | $25.72 | $24.56 | $25.44 | +3.58% | 895,964 |
| Jul 20, 2026 | $24.66 | $25.16 | $24.07 | $24.56 | -1.29% | 1,105,701 |
| Jul 17, 2026 | $25.38 | $25.65 | $24.50 | $24.88 | -4.20% | 929,531 |
| Jul 16, 2026 | $27.13 | $28.00 | $25.85 | $25.97 | -4.70% | 899,415 |
| Jul 15, 2026 | $25.72 | $28.11 | $25.36 | $27.25 | +6.90% | 1,143,111 |
| Jul 14, 2026 | $26.25 | $26.64 | $25.07 | $25.49 | -2.56% | 1,986,660 |
| Jul 13, 2026 | $26.82 | $27.36 | $26.04 | $26.16 | -2.10% | 1,075,516 |
| Jul 10, 2026 | $27.75 | $28.35 | $26.29 | $26.72 | -3.61% | 923,956 |
| Jul 9, 2026 | $26.19 | $27.78 | $26.09 | $27.72 | +6.00% | 1,061,041 |
| Jul 8, 2026 | $27.31 | $27.65 | $25.80 | $26.15 | -4.18% | 1,280,875 |
| Jul 7, 2026 | $27.45 | $27.88 | $26.66 | $27.29 | +0.66% | 1,377,640 |
| Jul 6, 2026 | $27.80 | $29.36 | $27.10 | $27.11 | -3.06% | 1,579,558 |
| Jul 2, 2026 | $30.93 | $30.98 | $27.63 | $27.97 | -8.94% | 1,892,539 |
| Jul 1, 2026 | $29.35 | $30.77 | $28.89 | $30.71 | +4.67% | 2,022,356 |
| Jun 30, 2026 | $34.30 | $35.68 | $28.60 | $29.34 | -15.81% | 4,819,270 |
| Jun 29, 2026 | $35.45 | $36.06 | $34.00 | $34.85 | -2.24% | 1,703,877 |
| Jun 26, 2026 | $34.64 | $36.46 | $34.25 | $35.65 | +1.92% | 12,523,690 |
| Jun 25, 2026 | $34.83 | $35.85 | $34.01 | $34.98 | +0.20% | 1,169,804 |
| Jun 24, 2026 | $34.67 | $35.79 | $34.07 | $34.91 | +1.25% | 1,687,790 |
| Jun 23, 2026 | $33.35 | $34.79 | $32.97 | $34.48 | +1.89% | 1,428,180 |
| Jun 22, 2026 | $33.59 | $34.89 | $33.35 | $33.84 | +0.59% | 1,651,981 |
| Jun 18, 2026 | $33.47 | $33.92 | $32.69 | $33.64 | +2.44% | 1,805,497 |
| Jun 17, 2026 | $32.35 | $33.82 | $32.05 | $32.84 | +2.46% | 1,483,311 |
| Jun 16, 2026 | $32.80 | $34.15 | $31.84 | $32.05 | -2.35% | 1,789,621 |
| Jun 15, 2026 | $33.31 | $34.31 | $32.47 | $32.82 | -1.26% | 1,120,442 |
| Jun 12, 2026 | $30.77 | $33.67 | $30.00 | $33.24 | +8.38% | 1,889,853 |
| Jun 11, 2026 | $29.50 | $31.33 | $28.95 | $30.67 | +4.21% | 1,357,317 |
| Jun 10, 2026 | $28.50 | $30.42 | $28.28 | $29.43 | +2.65% | 1,668,796 |
| Jun 9, 2026 | $28.76 | $29.66 | $27.98 | $28.67 | +0.77% | 652,888 |
| Jun 8, 2026 | $28.79 | $29.28 | $28.31 | $28.45 | +1.25% | 667,913 |
| Jun 5, 2026 | $28.84 | $29.29 | $28.06 | $28.10 | -2.46% | 730,517 |
| Jun 4, 2026 | $29.15 | $30.55 | $28.50 | $28.81 | -0.14% | 1,469,509 |
| Jun 3, 2026 | $29.15 | $29.40 | $27.68 | $28.85 | -2.37% | 1,310,920 |
| Jun 2, 2026 | $31.00 | $31.34 | $29.50 | $29.55 | -4.68% | 727,005 |
| Jun 1, 2026 | $30.93 | $32.41 | $30.61 | $31.00 | +0.06% | 1,246,172 |
| May 29, 2026 | $31.91 | $32.46 | $30.85 | $30.98 | -2.36% | 1,731,415 |
| May 28, 2026 | $29.29 | $32.60 | $28.97 | $31.73 | +8.37% | 1,343,956 |
| May 27, 2026 | $28.92 | $30.90 | $28.92 | $29.28 | +3.10% | 1,042,077 |
| May 26, 2026 | $29.54 | $30.89 | $28.34 | $28.40 | -3.70% | 894,456 |
| May 22, 2026 | $29.37 | $30.10 | $29.15 | $29.49 | +0.99% | 838,954 |
| May 21, 2026 | $27.33 | $29.26 | $26.68 | $29.20 | +6.65% | 970,945 |
| May 20, 2026 | $26.64 | $27.61 | $25.88 | $27.38 | +2.93% | 1,091,811 |
| May 19, 2026 | $25.25 | $26.66 | $24.77 | $26.60 | +3.72% | 2,285,002 |
| May 18, 2026 | $28.34 | $29.15 | $25.20 | $25.65 | -9.43% | 1,277,217 |
| May 15, 2026 | $29.05 | $30.29 | $27.56 | $28.32 | -12.17% | 2,009,122 |
| May 14, 2026 | $31.29 | $32.42 | $30.49 | $32.24 | +3.33% | 1,436,965 |
| May 13, 2026 | $29.72 | $31.76 | $29.02 | $31.20 | +6.05% | 943,945 |
| May 12, 2026 | $29.16 | $30.09 | $28.79 | $29.42 | +0.10% | 1,211,762 |
| May 11, 2026 | $29.12 | $30.25 | $28.83 | $29.39 | -0.41% | 844,154 |
| May 8, 2026 | $30.04 | $30.44 | $28.72 | $29.51 | -1.57% | 541,820 |
| May 7, 2026 | $30.29 | $30.56 | $29.73 | $29.98 | -1.02% | 526,267 |
| May 6, 2026 | $30.21 | $30.56 | $29.43 | $30.29 | +1.10% | 587,778 |
| May 5, 2026 | $29.10 | $30.10 | $28.19 | $29.96 | +3.49% | 1,227,008 |
| May 4, 2026 | $28.99 | $29.40 | $28.24 | $28.95 | +0.98% | 1,135,396 |
| May 1, 2026 | $29.61 | $30.24 | $28.09 | $28.67 | -3.66% | 1,288,257 |
| Apr 30, 2026 | $29.60 | $30.28 | $28.93 | $29.76 | +0.78% | 1,494,250 |
| Apr 29, 2026 | $30.39 | $30.51 | $28.84 | $29.53 | -3.34% | 1,613,200 |
| Apr 28, 2026 | $31.64 | $32.17 | $30.22 | $30.55 | -3.72% | 951,863 |
| Apr 27, 2026 | $30.47 | $32.11 | $30.47 | $31.73 | +4.24% | 777,250 |
| Apr 24, 2026 | $31.40 | $31.69 | $30.11 | $30.44 | -2.56% | 699,466 |
| Apr 23, 2026 | $32.85 | $33.00 | $31.21 | $31.24 | -5.13% | 713,823 |
| Apr 22, 2026 | $32.10 | $33.38 | $32.06 | $32.93 | +3.39% | 1,356,216 |
| Apr 21, 2026 | $31.59 | $33.00 | $31.31 | $31.85 | +1.50% | 1,834,392 |
| Apr 20, 2026 | $31.09 | $32.39 | $30.86 | $31.38 | +0.13% | 979,766 |
| Apr 17, 2026 | $30.50 | $31.71 | $30.13 | $31.34 | +5.17% | 1,095,553 |
| Apr 16, 2026 | $29.45 | $30.25 | $29.14 | $29.80 | +1.95% | 1,070,002 |
| Apr 15, 2026 | $29.20 | $30.28 | $28.94 | $29.23 | +0.62% | 1,090,526 |
| Apr 14, 2026 | $27.84 | $29.33 | $27.64 | $29.05 | +5.91% | 1,283,638 |
| Apr 13, 2026 | $26.72 | $27.46 | $25.72 | $27.43 | +1.78% | 1,013,659 |
| Apr 10, 2026 | $26.72 | $27.08 | $26.25 | $26.95 | -0.48% | 743,836 |
| Apr 9, 2026 | $26.99 | $27.75 | $26.30 | $27.08 | 0.00% | 1,048,913 |
| Apr 8, 2026 | $28.67 | $28.99 | $26.84 | $27.08 | +0.78% | 1,071,029 |
| Apr 7, 2026 | $25.78 | $26.99 | $24.97 | $26.87 | +3.51% | 1,141,044 |
| Apr 6, 2026 | $25.15 | $26.74 | $24.98 | $25.96 | +4.55% | 1,129,468 |
| Apr 2, 2026 | $24.03 | $25.02 | $23.19 | $24.83 | +1.35% | 1,818,147 |
| Apr 1, 2026 | $24.67 | $25.32 | $23.84 | $24.50 | +0.70% | 1,946,726 |
| Mar 31, 2026 | $24.77 | $25.11 | $23.85 | $24.33 | +1.93% | 1,602,468 |
| Mar 30, 2026 | $24.96 | $24.96 | $23.86 | $23.87 | -3.32% | 1,533,998 |
| Mar 27, 2026 | $25.50 | $25.50 | $24.31 | $24.69 | -4.60% | 1,487,069 |
| Mar 26, 2026 | $27.41 | $27.99 | $25.67 | $25.88 | -6.74% | 1,352,950 |
| Mar 25, 2026 | $28.46 | $28.98 | $27.39 | $27.75 | -0.79% | 1,197,726 |
| Mar 24, 2026 | $26.24 | $28.00 | $25.78 | $27.97 | +4.29% | 2,008,902 |
| Mar 23, 2026 | $26.55 | $27.66 | $26.00 | $26.82 | +3.07% | 2,235,599 |
| Mar 20, 2026 | $25.91 | $26.48 | $24.97 | $26.02 | +0.50% | 2,734,788 |
| Mar 19, 2026 | $25.00 | $28.55 | $24.72 | $25.89 | +1.65% | 3,931,369 |
| Mar 18, 2026 | $21.66 | $25.77 | $21.66 | $25.47 | +13.10% | 3,038,088 |
| Mar 17, 2026 | $21.28 | $22.58 | $21.02 | $22.52 | +7.34% | 1,602,070 |
| Mar 16, 2026 | $20.56 | $21.67 | $20.48 | $20.98 | +2.39% | 1,256,886 |
| Mar 13, 2026 | $20.79 | $21.76 | $20.41 | $20.49 | -1.44% | 932,660 |
| Mar 12, 2026 | $21.78 | $22.46 | $20.64 | $20.79 | -6.39% | 1,420,304 |
| Mar 11, 2026 | $22.56 | $23.06 | $21.64 | $22.21 | -1.68% | 805,390 |
| Mar 10, 2026 | $22.66 | $23.13 | $22.01 | $22.59 | -2.55% | 1,243,785 |
| Mar 9, 2026 | $23.09 | $23.46 | $21.66 | $23.18 | +0.87% | 1,628,852 |
| Mar 6, 2026 | $24.00 | $24.45 | $22.60 | $22.98 | -7.56% | 839,270 |
| Mar 5, 2026 | $24.19 | $25.05 | $23.27 | $24.86 | +3.89% | 1,281,731 |
| Mar 4, 2026 | $23.91 | $24.54 | $23.60 | $23.93 | +0.25% | 851,573 |
| Mar 3, 2026 | $23.34 | $23.99 | $22.71 | $23.87 | -0.75% | 1,203,421 |
| Mar 2, 2026 | $22.53 | $24.09 | $22.27 | $24.05 | +3.84% | 765,770 |
| Feb 27, 2026 | $23.39 | $24.09 | $22.73 | $23.16 | -3.86% | 949,925 |
| Feb 26, 2026 | $23.20 | $24.26 | $23.02 | $24.09 | +4.74% | 613,353 |
| Feb 25, 2026 | $22.81 | $23.08 | $22.39 | $23.00 | +1.01% | 927,474 |
| Feb 24, 2026 | $22.41 | $23.43 | $21.10 | $22.77 | +2.78% | 1,522,458 |
| Feb 23, 2026 | $24.87 | $25.05 | $22.05 | $22.16 | -11.73% | 1,622,352 |
| Feb 20, 2026 | $23.55 | $25.42 | $23.48 | $25.10 | +4.63% | 1,180,549 |
| Feb 19, 2026 | $23.53 | $24.09 | $23.14 | $23.99 | +1.31% | 972,718 |
| Feb 18, 2026 | $22.27 | $24.60 | $22.00 | $23.68 | +6.33% | 1,803,749 |
| Feb 17, 2026 | $20.50 | $22.46 | $20.30 | $22.27 | +7.79% | 2,990,336 |
| Feb 13, 2026 | $22.70 | $22.70 | $20.13 | $20.66 | -8.14% | 2,786,434 |
| Feb 12, 2026 | $26.81 | $27.01 | $22.46 | $22.49 | -16.55% | 2,530,674 |
| Feb 11, 2026 | $27.01 | $27.27 | $25.36 | $26.95 | -1.28% | 1,842,836 |
| Feb 10, 2026 | $29.33 | $29.33 | $26.73 | $27.30 | -6.79% | 2,297,584 |
| Feb 9, 2026 | $27.75 | $29.86 | $27.15 | $29.29 | +5.59% | 3,161,338 |
| Feb 6, 2026 | $25.99 | $28.41 | $25.60 | $27.74 | +6.73% | 2,927,126 |
| Feb 5, 2026 | $27.32 | $27.78 | $25.79 | $25.99 | -7.64% | 3,064,815 |
| Feb 4, 2026 | $28.57 | $30.19 | $27.63 | $28.14 | -0.88% | 6,403,492 |
| Feb 3, 2026 | $28.72 | $29.61 | $27.63 | $28.39 | -1.36% | 1,699,711 |
| Feb 2, 2026 | $29.59 | $29.86 | $27.45 | $28.78 | -3.65% | 1,591,270 |
| Jan 30, 2026 | $30.80 | $31.32 | $28.72 | $29.87 | -3.08% | 1,176,041 |
| Jan 29, 2026 | $31.31 | $31.50 | $30.33 | $30.82 | -0.90% | 942,835 |
| Jan 28, 2026 | $32.57 | $32.75 | $30.56 | $31.10 | -0.35% | 1,153,779 |
| Jan 27, 2026 | $30.96 | $31.36 | $30.33 | $31.21 | +0.55% | 830,688 |
| Jan 26, 2026 | $31.75 | $32.15 | $30.91 | $31.04 | -3.48% | 541,998 |
| Jan 23, 2026 | $33.01 | $33.72 | $31.92 | $32.16 | -4.00% | 509,642 |
| Jan 22, 2026 | $33.66 | $35.98 | $33.24 | $33.50 | -0.15% | 642,920 |
| Jan 21, 2026 | $33.68 | $35.33 | $32.80 | $33.55 | -1.87% | 1,081,950 |
| Jan 20, 2026 | $36.15 | $36.99 | $34.14 | $34.19 | -7.99% | 952,221 |
| Jan 16, 2026 | $35.71 | $37.24 | $35.44 | $37.16 | +2.88% | 826,947 |
| Jan 15, 2026 | $35.00 | $36.54 | $34.62 | $36.12 | +3.26% | 1,383,000 |
| Jan 14, 2026 | $31.46 | $35.09 | $31.09 | $34.98 | +9.07% | 1,064,762 |
| Jan 13, 2026 | $31.98 | $32.08 | $30.19 | $32.07 | +0.88% | 1,042,099 |
| Jan 12, 2026 | $33.14 | $33.22 | $31.65 | $31.79 | -4.07% | 709,452 |
| Jan 9, 2026 | $33.50 | $34.06 | $31.68 | $33.14 | -0.99% | 682,980 |
| Jan 8, 2026 | $32.06 | $33.83 | $31.87 | $33.47 | +2.73% | 551,530 |
| Jan 7, 2026 | $31.14 | $33.72 | $30.37 | $32.58 | +4.52% | 815,074 |
| Jan 6, 2026 | $30.72 | $31.46 | $30.14 | $31.17 | +2.50% | 856,533 |
| Jan 5, 2026 | $29.24 | $30.97 | $29.24 | $30.41 | +4.97% | 438,616 |
| Jan 2, 2026 | $29.35 | $29.54 | $28.31 | $28.97 | -0.62% | 872,056 |
| Dec 31, 2025 | $30.22 | $30.46 | $28.86 | $29.15 | -3.51% | 1,022,417 |
| Dec 30, 2025 | $30.26 | $30.86 | $29.62 | $30.21 | -0.33% | 809,304 |
| Dec 29, 2025 | $30.01 | $30.60 | $29.43 | $30.31 | +1.61% | 412,806 |
| Dec 26, 2025 | $30.44 | $30.62 | $29.29 | $29.83 | -2.00% | 648,823 |
| Dec 24, 2025 | $30.20 | $31.23 | $29.84 | $30.44 | -0.20% | 385,326 |
| Dec 23, 2025 | $30.73 | $30.98 | $29.00 | $30.50 | -2.40% | 1,131,675 |
| Dec 22, 2025 | $30.31 | $31.95 | $29.78 | $31.25 | +2.43% | 786,466 |
| Dec 19, 2025 | $28.79 | $30.89 | $28.16 | $30.51 | +6.49% | 3,902,616 |
| Dec 18, 2025 | $27.46 | $29.82 | $27.45 | $28.65 | +8.98% | 1,189,123 |
| Dec 17, 2025 | $26.32 | $27.24 | $25.94 | $26.29 | -0.68% | 556,267 |
| Dec 16, 2025 | $25.74 | $26.90 | $25.40 | $26.47 | +3.28% | 626,863 |
| Dec 15, 2025 | $26.57 | $27.24 | $25.38 | $25.63 | -3.21% | 450,060 |
| Dec 12, 2025 | $29.00 | $29.00 | $26.44 | $26.48 | -6.60% | 523,690 |
| Dec 11, 2025 | $28.57 | $29.47 | $27.82 | $28.35 | +1.00% | 280,605 |
| Dec 10, 2025 | $26.90 | $28.53 | $26.57 | $28.07 | +4.47% | 382,231 |
| Dec 9, 2025 | $27.68 | $28.92 | $26.63 | $26.87 | -3.86% | 596,540 |
| Dec 8, 2025 | $27.93 | $29.76 | $27.79 | $27.95 | +1.53% | 586,592 |
| Dec 5, 2025 | $28.99 | $29.54 | $27.34 | $27.53 | -4.86% | 404,142 |
| Dec 4, 2025 | $28.11 | $29.07 | $27.58 | $28.94 | +3.34% | 377,153 |
| Dec 3, 2025 | $29.79 | $30.36 | $27.80 | $28.00 | -5.47% | 844,373 |
| Dec 2, 2025 | $30.12 | $31.24 | $28.13 | $29.62 | -1.76% | 571,317 |
| Dec 1, 2025 | $32.01 | $32.01 | $29.28 | $30.15 | -6.51% | 604,254 |
| Nov 28, 2025 | $31.99 | $33.10 | $31.79 | $32.25 | +2.61% | 231,417 |
| Nov 26, 2025 | $32.74 | $33.06 | $31.06 | $31.43 | -3.25% | 389,773 |
| Nov 25, 2025 | $30.20 | $32.55 | $29.99 | $32.49 | +5.30% | 509,662 |
| Nov 24, 2025 | $31.26 | $32.21 | $30.14 | $30.85 | 0.00% | 873,852 |
| Nov 21, 2025 | $27.96 | $31.03 | $26.76 | $30.85 | +11.49% | 819,234 |
| Nov 20, 2025 | $27.86 | $29.72 | $27.25 | $27.67 | +1.62% | 821,155 |
| Nov 19, 2025 | $27.44 | $28.27 | $26.64 | $27.23 | -0.29% | 651,922 |
| Nov 18, 2025 | $26.10 | $28.44 | $26.10 | $27.31 | +3.45% | 903,168 |
| Nov 17, 2025 | $27.63 | $27.85 | $25.75 | $26.40 | -5.65% | 1,139,940 |
| Nov 14, 2025 | $30.03 | $30.59 | $27.55 | $27.98 | -9.57% | 839,033 |
| Nov 13, 2025 | $34.65 | $34.65 | $29.85 | $30.94 | -13.43% | 1,866,082 |
| Nov 12, 2025 | $34.74 | $35.88 | $33.79 | $35.74 | +4.59% | 594,492 |
| Nov 11, 2025 | $34.00 | $35.57 | $32.89 | $34.17 | +1.01% | 334,233 |
| Nov 10, 2025 | $33.51 | $34.98 | $32.96 | $33.83 | +3.90% | 319,249 |
| Nov 7, 2025 | $34.52 | $36.27 | $32.26 | $32.56 | -5.60% | 232,606 |
| Nov 6, 2025 | $35.30 | $35.30 | $33.76 | $34.49 | -0.63% | 231,097 |
| Nov 5, 2025 | $33.79 | $34.88 | $32.90 | $34.71 | +2.42% | 213,900 |
| Nov 4, 2025 | $33.92 | $35.09 | $33.52 | $33.89 | -0.46% | 250,599 |
| Nov 3, 2025 | $37.20 | $37.98 | $33.89 | $34.05 | – | 209,869 |
See a number that looks wrong?