Everpure, Inc. (P) stock
PNYSEComputer Storage DevicesFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 4, 2026Score 15/30297% above fair value
$126.98−10.22 (-7.45%)
Close on Oct 30, 2026Market cap $42.31BP/E 173.9Yield –
Price history
Everpure share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$126.98
-7.45% on the day
52-week range
$56.78 – $157.57
-19.4% from the high
Change over 52 weeks
+30.9%
From $97.01 on Oct 30, 2025
Average volume
4.20M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $127.88 | $131.30 | $122.87 | $126.98 | -7.45% | 2,985,703 |
| Oct 29, 2026 | $135.28 | $140.84 | $134.62 | $137.20 | -1.01% | 2,460,891 |
| Oct 28, 2026 | $141.84 | $143.97 | $138.39 | $138.60 | -0.09% | 2,746,134 |
| Oct 27, 2026 | $133.00 | $139.54 | $133.00 | $138.73 | +5.63% | 3,186,728 |
| Oct 26, 2026 | $125.07 | $134.75 | $123.59 | $131.33 | +6.49% | 3,635,729 |
| Oct 23, 2026 | $121.19 | $125.95 | $119.15 | $123.33 | +1.76% | 2,121,640 |
| Oct 22, 2026 | $126.05 | $127.23 | $120.27 | $121.20 | -7.43% | 2,502,280 |
| Oct 21, 2026 | $131.24 | $133.00 | $129.73 | $130.93 | +3.49% | 2,523,410 |
| Oct 20, 2026 | $124.81 | $127.82 | $121.40 | $126.52 | -0.45% | 2,796,186 |
| Oct 19, 2026 | $129.20 | $130.36 | $126.69 | $127.09 | +2.48% | 2,562,094 |
| Oct 16, 2026 | $132.00 | $133.46 | $123.66 | $124.01 | -7.04% | 3,863,405 |
| Oct 15, 2026 | $134.74 | $135.10 | $127.89 | $133.40 | -5.72% | 6,302,427 |
| Oct 14, 2026 | $152.50 | $154.04 | $140.67 | $141.49 | -9.86% | 5,627,578 |
| Oct 13, 2026 | $150.62 | $157.57 | $148.95 | $156.97 | +1.07% | 3,375,046 |
| Oct 12, 2026 | $154.77 | $155.63 | $151.40 | $155.31 | +0.53% | 4,355,166 |
| Oct 9, 2026 | $152.00 | $156.10 | $148.90 | $154.49 | +2.60% | 4,036,955 |
| Oct 8, 2026 | $151.83 | $157.05 | $150.02 | $150.57 | -1.37% | 5,751,324 |
| Oct 7, 2026 | $144.58 | $153.46 | $144.47 | $152.66 | +3.71% | 5,068,547 |
| Oct 6, 2026 | $146.00 | $149.05 | $144.50 | $147.20 | +2.31% | 3,583,605 |
| Oct 5, 2026 | $141.30 | $144.03 | $140.26 | $143.88 | +2.67% | 4,961,701 |
| Oct 2, 2026 | $134.75 | $140.83 | $134.00 | $140.14 | +4.48% | 4,888,884 |
| Oct 1, 2026 | $132.13 | $135.68 | $130.08 | $134.13 | +2.56% | 4,596,774 |
| Sep 30, 2026 | $131.14 | $133.32 | $129.84 | $130.78 | +0.56% | 3,203,269 |
| Sep 29, 2026 | $130.26 | $132.44 | $127.71 | $130.05 | +0.50% | 4,512,978 |
| Sep 28, 2026 | $124.60 | $130.88 | $124.60 | $129.40 | +2.70% | 4,700,111 |
| Sep 25, 2026 | $122.88 | $128.36 | $122.30 | $126.00 | +3.38% | 6,308,420 |
| Sep 24, 2026 | $113.95 | $131.41 | $113.51 | $121.88 | +11.15% | 11,664,670 |
| Sep 23, 2026 | $111.14 | $112.00 | $107.10 | $109.65 | -1.12% | 3,919,815 |
| Sep 22, 2026 | $111.39 | $111.39 | $107.20 | $110.89 | -2.44% | 5,895,519 |
| Sep 21, 2026 | $105.50 | $113.80 | $104.40 | $113.66 | +9.14% | 7,342,556 |
| Sep 18, 2026 | $105.35 | $108.31 | $102.13 | $104.14 | +0.14% | 73,102,190 |
| Sep 17, 2026 | $100.05 | $104.45 | $99.65 | $103.99 | +6.54% | 3,239,399 |
| Sep 16, 2026 | $98.00 | $99.85 | $95.44 | $97.61 | +0.66% | 3,144,014 |
| Sep 15, 2026 | $98.52 | $100.27 | $96.51 | $96.97 | +3.40% | 3,068,662 |
| Sep 14, 2026 | $94.16 | $96.57 | $92.27 | $93.78 | -4.48% | 2,731,541 |
| Sep 11, 2026 | $95.79 | $98.52 | $95.28 | $98.18 | +4.34% | 1,947,943 |
| Sep 10, 2026 | $96.54 | $97.12 | $94.06 | $94.10 | -3.05% | 1,964,017 |
| Sep 9, 2026 | $101.25 | $103.50 | $96.71 | $97.06 | -4.03% | 2,570,978 |
| Sep 8, 2026 | $100.50 | $102.32 | $97.66 | $101.14 | +1.64% | 3,489,255 |
| Sep 4, 2026 | $98.00 | $99.61 | $96.67 | $99.51 | +1.39% | 2,151,125 |
| Sep 3, 2026 | $91.78 | $98.26 | $91.36 | $98.15 | +6.19% | 2,668,358 |
| Sep 2, 2026 | $93.79 | $94.99 | $91.36 | $92.43 | -1.44% | 2,592,778 |
| Sep 1, 2026 | $92.53 | $94.62 | $89.65 | $93.78 | +0.89% | 2,692,921 |
| Aug 31, 2026 | $94.57 | $95.52 | $91.76 | $92.95 | -0.48% | 3,213,693 |
| Aug 28, 2026 | $97.75 | $98.85 | $93.07 | $93.40 | -5.88% | 3,256,106 |
| Aug 27, 2026 | $110.66 | $112.70 | $95.02 | $99.24 | -8.87% | 7,552,484 |
| Aug 26, 2026 | $103.16 | $109.62 | $103.16 | $108.90 | +5.92% | 5,351,160 |
| Aug 25, 2026 | $102.70 | $106.27 | $101.54 | $102.81 | +2.36% | 2,546,588 |
| Aug 24, 2026 | $107.34 | $107.92 | $100.18 | $100.44 | -7.47% | 3,606,481 |
| Aug 21, 2026 | $111.00 | $111.28 | $107.55 | $108.55 | -1.30% | 2,587,605 |
| Aug 20, 2026 | $112.98 | $114.58 | $109.94 | $109.98 | -1.80% | 3,002,972 |
| Aug 19, 2026 | $118.00 | $118.38 | $110.34 | $112.00 | -4.32% | 3,433,437 |
| Aug 18, 2026 | $114.96 | $119.10 | $114.96 | $117.06 | +0.06% | 3,004,930 |
| Aug 17, 2026 | $118.49 | $118.64 | $115.28 | $116.99 | -0.99% | 3,130,006 |
| Aug 14, 2026 | $117.86 | $118.64 | $115.10 | $118.16 | +0.69% | 3,544,068 |
| Aug 13, 2026 | $113.05 | $118.81 | $112.02 | $117.35 | +5.34% | 4,054,495 |
| Aug 12, 2026 | $112.47 | $113.80 | $108.46 | $111.40 | +1.85% | 4,412,442 |
| Aug 11, 2026 | $105.67 | $109.59 | $99.41 | $109.38 | +11.64% | 5,497,623 |
| Aug 10, 2026 | $93.74 | $102.20 | $92.99 | $97.98 | +8.81% | 5,151,531 |
| Aug 7, 2026 | $88.01 | $90.10 | $86.51 | $90.05 | +3.20% | 1,980,869 |
| Aug 6, 2026 | $83.84 | $87.72 | $81.38 | $87.26 | +4.20% | 2,226,887 |
| Aug 5, 2026 | $84.61 | $86.10 | $83.25 | $83.74 | -0.21% | 2,389,577 |
| Aug 4, 2026 | $82.00 | $87.10 | $81.51 | $83.92 | +4.72% | 3,726,149 |
| Aug 3, 2026 | $76.47 | $80.66 | $75.20 | $80.14 | +3.85% | 1,906,293 |
| Jul 31, 2026 | $76.59 | $79.40 | $75.22 | $77.17 | +2.81% | 1,972,092 |
| Jul 30, 2026 | $71.72 | $75.61 | $71.31 | $75.06 | +8.39% | 2,373,797 |
| Jul 29, 2026 | $71.65 | $73.12 | $69.15 | $69.25 | -5.12% | 3,748,751 |
| Jul 28, 2026 | $71.50 | $73.09 | $68.23 | $72.99 | -1.64% | 2,521,485 |
| Jul 27, 2026 | $75.66 | $76.22 | $71.73 | $74.21 | -0.47% | 1,767,607 |
| Jul 24, 2026 | $75.24 | $75.88 | $73.04 | $74.56 | -0.84% | 1,370,224 |
| Jul 23, 2026 | $73.78 | $76.59 | $73.78 | $75.19 | +0.82% | 1,642,932 |
| Jul 22, 2026 | $73.20 | $74.93 | $72.99 | $74.58 | +0.35% | 1,560,386 |
| Jul 21, 2026 | $71.53 | $74.41 | $71.18 | $74.32 | +6.28% | 2,291,315 |
| Jul 20, 2026 | $69.69 | $71.02 | $69.16 | $69.93 | +0.79% | 1,866,877 |
| Jul 17, 2026 | $65.93 | $70.46 | $65.75 | $69.38 | +1.48% | 2,350,782 |
| Jul 16, 2026 | $69.25 | $69.48 | $67.29 | $68.37 | -3.36% | 2,796,961 |
| Jul 15, 2026 | $77.46 | $77.83 | $67.69 | $70.75 | -8.15% | 3,468,185 |
| Jul 14, 2026 | $76.81 | $78.35 | $75.68 | $77.03 | +2.22% | 2,354,145 |
| Jul 13, 2026 | $78.20 | $78.97 | $74.34 | $75.36 | -5.00% | 2,206,605 |
| Jul 10, 2026 | $80.58 | $82.57 | $78.80 | $79.33 | -2.01% | 2,084,508 |
| Jul 9, 2026 | $79.81 | $82.12 | $78.54 | $80.96 | +4.16% | 2,679,617 |
| Jul 8, 2026 | $77.00 | $80.00 | $76.37 | $77.73 | -0.66% | 2,423,796 |
| Jul 7, 2026 | $76.08 | $78.37 | $73.63 | $78.25 | +0.67% | 2,769,174 |
| Jul 6, 2026 | $73.47 | $78.79 | $73.25 | $77.73 | +6.90% | 2,203,319 |
| Jul 2, 2026 | $77.42 | $77.95 | $72.05 | $72.71 | -5.74% | 2,131,526 |
| Jul 1, 2026 | $77.84 | $78.93 | $75.13 | $77.14 | -2.09% | 2,619,483 |
| Jun 30, 2026 | $72.27 | $80.02 | $71.95 | $78.79 | +8.95% | 4,443,051 |
| Jun 29, 2026 | $69.74 | $72.80 | $68.80 | $72.32 | +4.57% | 2,191,016 |
| Jun 26, 2026 | $70.00 | $70.70 | $68.63 | $69.16 | -3.53% | 5,663,548 |
| Jun 25, 2026 | $74.10 | $74.57 | $71.05 | $71.69 | -1.52% | 2,312,028 |
| Jun 24, 2026 | $72.24 | $74.07 | $70.48 | $72.80 | +0.61% | 2,278,113 |
| Jun 23, 2026 | $72.72 | $74.73 | $71.86 | $72.36 | -6.07% | 2,800,146 |
| Jun 22, 2026 | $75.68 | $77.99 | $74.25 | $77.04 | +3.26% | 3,273,959 |
| Jun 18, 2026 | $74.22 | $74.78 | $72.21 | $74.61 | +2.67% | 7,522,872 |
| Jun 17, 2026 | $73.98 | $74.67 | $72.24 | $72.67 | -0.81% | 3,275,053 |
| Jun 16, 2026 | $74.72 | $76.69 | $73.12 | $73.26 | -1.93% | 2,190,281 |
| Jun 15, 2026 | $75.00 | $75.17 | $73.01 | $74.70 | +3.31% | 2,755,614 |
| Jun 12, 2026 | $70.00 | $72.97 | $69.21 | $72.31 | +4.28% | 3,081,821 |
| Jun 11, 2026 | $67.01 | $69.34 | $64.80 | $69.34 | +4.22% | 3,209,029 |
| Jun 10, 2026 | $68.44 | $70.00 | $66.26 | $66.53 | -4.96% | 4,061,751 |
| Jun 9, 2026 | $74.24 | $74.64 | $66.65 | $70.00 | -5.11% | 3,763,016 |
| Jun 8, 2026 | $73.54 | $74.85 | $71.58 | $73.77 | +2.22% | 2,697,608 |
| Jun 5, 2026 | $76.59 | $76.59 | $71.61 | $72.17 | -8.08% | 3,807,743 |
| Jun 4, 2026 | $79.27 | $79.71 | $77.78 | $78.51 | -2.88% | 2,597,068 |
| Jun 3, 2026 | $82.34 | $83.73 | $79.40 | $80.84 | -2.58% | 3,878,457 |
| Jun 2, 2026 | $84.84 | $85.99 | $81.90 | $82.98 | -1.74% | 3,774,983 |
| Jun 1, 2026 | $78.05 | $84.89 | $77.87 | $84.45 | +6.21% | 4,365,684 |
| May 29, 2026 | $73.76 | $80.15 | $73.68 | $79.51 | +8.86% | 7,700,963 |
| May 28, 2026 | $74.50 | $77.50 | $69.20 | $73.04 | -14.81% | 12,305,220 |
| May 27, 2026 | $87.93 | $88.93 | $84.77 | $85.74 | -2.95% | 5,714,249 |
| May 26, 2026 | $91.02 | $91.31 | $87.20 | $88.35 | +1.32% | 5,239,250 |
| May 22, 2026 | $80.40 | $87.97 | $80.38 | $87.20 | +10.38% | 5,092,530 |
| May 21, 2026 | $77.72 | $79.65 | $77.72 | $79.00 | +1.37% | 2,293,024 |
| May 20, 2026 | $77.01 | $79.44 | $76.10 | $77.93 | +2.50% | 2,111,022 |
| May 19, 2026 | $76.50 | $78.49 | $74.13 | $76.03 | -1.35% | 2,452,887 |
| May 18, 2026 | $80.61 | $80.97 | $76.34 | $77.07 | -5.06% | 3,327,804 |
| May 15, 2026 | $80.88 | $82.31 | $78.65 | $81.18 | -3.13% | 2,270,205 |
| May 14, 2026 | $82.99 | $85.84 | $81.51 | $83.80 | -0.75% | 2,506,709 |
| May 13, 2026 | $85.00 | $85.64 | $81.61 | $84.43 | +1.32% | 2,637,329 |
| May 12, 2026 | $86.40 | $86.40 | $80.03 | $83.33 | -4.59% | 4,197,707 |
| May 11, 2026 | $82.88 | $93.92 | $82.50 | $87.34 | +11.75% | 11,207,570 |
| May 8, 2026 | $77.82 | $79.39 | $74.85 | $78.16 | +2.77% | 3,431,642 |
| May 7, 2026 | $74.93 | $78.50 | $74.04 | $76.05 | +2.18% | 3,177,849 |
| May 6, 2026 | $74.70 | $75.08 | $72.70 | $74.43 | -0.27% | 2,575,369 |
| May 5, 2026 | $73.90 | $75.42 | $73.07 | $74.63 | +2.58% | 1,872,223 |
| May 4, 2026 | $72.17 | $74.19 | $71.88 | $72.75 | +1.58% | 1,569,096 |
| May 1, 2026 | $71.07 | $72.69 | $70.58 | $71.62 | +0.24% | 1,311,782 |
| Apr 30, 2026 | $70.98 | $72.56 | $69.69 | $71.45 | +1.62% | 2,396,859 |
| Apr 29, 2026 | $71.25 | $71.80 | $69.50 | $70.31 | -0.87% | 1,779,347 |
| Apr 28, 2026 | $72.80 | $73.11 | $69.76 | $70.93 | -4.11% | 1,989,957 |
| Apr 27, 2026 | $72.02 | $74.64 | $70.81 | $73.97 | +3.56% | 2,870,670 |
| Apr 24, 2026 | $69.95 | $72.09 | $69.08 | $71.43 | +2.07% | 2,696,090 |
| Apr 23, 2026 | $68.47 | $70.44 | $67.78 | $69.98 | +0.89% | 2,608,399 |
| Apr 22, 2026 | $70.19 | $71.16 | $68.81 | $69.36 | +0.27% | 3,025,720 |
| Apr 21, 2026 | $68.15 | $70.26 | $67.65 | $69.17 | +1.72% | 2,421,184 |
| Apr 20, 2026 | $66.87 | $68.54 | $66.24 | $68.00 | +1.54% | 2,164,593 |
| Apr 17, 2026 | $68.00 | $69.10 | $66.97 | $66.97 | -1.22% | 2,043,666 |
| Apr 16, 2026 | $65.44 | $67.83 | $64.54 | $67.80 | +4.48% | 2,818,595 |
| Apr 15, 2026 | $64.35 | $65.26 | $63.92 | $64.89 | +1.39% | 2,335,991 |
| Apr 14, 2026 | $64.60 | $64.67 | $62.75 | $64.00 | +1.19% | 2,597,586 |
| Apr 13, 2026 | $60.41 | $63.30 | $60.41 | $63.25 | +3.79% | 2,585,905 |
| Apr 10, 2026 | $61.02 | $61.45 | $60.20 | $60.94 | +1.25% | 2,158,762 |
| Apr 9, 2026 | $62.46 | $63.15 | $59.40 | $60.19 | -3.31% | 2,431,165 |
| Apr 8, 2026 | $65.28 | $65.95 | $61.82 | $62.25 | +0.58% | 5,360,275 |
| Apr 7, 2026 | $60.62 | $62.32 | $60.31 | $61.89 | +1.18% | 1,819,710 |
| Apr 6, 2026 | $62.56 | $63.80 | $61.05 | $61.17 | -2.10% | 1,800,308 |
| Apr 2, 2026 | $59.00 | $62.58 | $58.91 | $62.48 | +2.31% | 1,864,991 |
| Apr 1, 2026 | $60.76 | $62.45 | $60.00 | $61.07 | +3.44% | 2,561,539 |
| Mar 31, 2026 | $57.83 | $59.63 | $56.94 | $59.04 | +3.60% | 3,200,342 |
| Mar 30, 2026 | $59.75 | $60.40 | $56.78 | $56.99 | -3.37% | 2,814,105 |
| Mar 27, 2026 | $61.31 | $61.32 | $58.00 | $58.98 | -4.93% | 2,581,838 |
| Mar 26, 2026 | $64.16 | $64.76 | $62.01 | $62.04 | -5.24% | 1,914,991 |
| Mar 25, 2026 | $65.87 | $67.30 | $65.23 | $65.47 | +0.49% | 2,199,963 |
| Mar 24, 2026 | $64.04 | $65.35 | $63.31 | $65.15 | +1.07% | 1,375,468 |
| Mar 23, 2026 | $63.77 | $65.60 | $63.00 | $64.46 | +2.92% | 2,374,261 |
| Mar 20, 2026 | $64.68 | $65.20 | $62.21 | $62.63 | -4.31% | 4,403,168 |
| Mar 19, 2026 | $63.19 | $66.10 | $62.75 | $65.45 | +1.65% | 1,879,501 |
| Mar 18, 2026 | $63.70 | $65.65 | $63.66 | $64.39 | +1.50% | 2,125,534 |
| Mar 17, 2026 | $63.32 | $64.65 | $63.03 | $63.44 | +0.94% | 1,816,611 |
| Mar 16, 2026 | $62.91 | $63.38 | $61.80 | $62.85 | +2.20% | 2,958,666 |
| Mar 13, 2026 | $61.70 | $62.69 | $60.48 | $61.50 | +0.82% | 2,124,391 |
| Mar 12, 2026 | $61.41 | $62.28 | $60.63 | $61.00 | -1.76% | 2,000,805 |
| Mar 11, 2026 | $61.63 | $63.06 | $61.36 | $62.09 | +1.72% | 2,595,168 |
| Mar 10, 2026 | $63.35 | $64.18 | $60.84 | $61.04 | -2.91% | 3,816,923 |
| Mar 9, 2026 | $60.90 | $63.05 | $59.38 | $62.87 | +3.23% | 2,988,071 |
| Mar 6, 2026 | $59.23 | $61.61 | $58.88 | $60.90 | -0.38% | 3,517,228 |
| Mar 5, 2026 | $60.53 | $63.05 | $59.81 | $61.13 | -0.37% | 3,476,945 |
| Mar 4, 2026 | $62.45 | $63.12 | $61.34 | $61.36 | -0.62% | 4,558,221 |
| Mar 3, 2026 | $63.32 | $63.40 | $60.32 | $61.74 | -5.78% | 3,769,060 |
| Mar 2, 2026 | $62.29 | $65.66 | $61.80 | $65.53 | +2.04% | 3,782,569 |
| Feb 27, 2026 | $63.13 | $66.76 | $62.99 | $64.22 | -2.67% | 6,572,480 |
| Feb 26, 2026 | $73.52 | $73.80 | $61.16 | $65.98 | -10.30% | 10,287,600 |
| Feb 25, 2026 | $68.75 | $74.28 | $68.75 | $73.56 | +8.62% | 6,619,581 |
| Feb 24, 2026 | $68.61 | $70.88 | $67.31 | $67.72 | -1.05% | 4,727,669 |
| Feb 23, 2026 | $72.50 | $73.21 | $68.39 | $68.44 | -7.43% | 4,149,601 |
| Feb 20, 2026 | $73.22 | $75.61 | $73.21 | $73.93 | +0.46% | 2,485,359 |
| Feb 19, 2026 | $72.15 | $73.66 | $71.50 | $73.59 | +1.36% | 2,508,857 |
| Feb 18, 2026 | $73.03 | $74.31 | $71.03 | $72.60 | -0.12% | 2,408,543 |
| Feb 17, 2026 | $72.19 | $73.88 | $71.10 | $72.69 | -1.57% | 3,477,680 |
| Feb 13, 2026 | $71.44 | $75.46 | $70.21 | $73.85 | +4.29% | 3,301,672 |
| Feb 12, 2026 | $76.38 | $76.84 | $70.60 | $70.81 | -6.89% | 3,990,389 |
| Feb 11, 2026 | $75.89 | $76.68 | $71.39 | $76.05 | +3.27% | 3,373,367 |
| Feb 10, 2026 | $76.00 | $76.16 | $73.42 | $73.64 | -1.05% | 2,717,399 |
| Feb 9, 2026 | $71.34 | $75.55 | $70.00 | $74.42 | +4.83% | 4,039,718 |
| Feb 6, 2026 | $66.33 | $71.51 | $66.32 | $70.99 | +10.44% | 4,558,585 |
| Feb 5, 2026 | $64.95 | $67.05 | $64.02 | $64.28 | -4.44% | 3,114,326 |
| Feb 4, 2026 | $67.67 | $68.75 | $65.35 | $67.27 | -1.61% | 4,237,196 |
| Feb 3, 2026 | $71.16 | $72.09 | $67.07 | $68.37 | -2.80% | 2,954,561 |
| Feb 2, 2026 | $68.62 | $72.08 | $68.20 | $70.34 | +1.15% | 3,106,501 |
| Jan 30, 2026 | $72.90 | $73.45 | $69.18 | $69.54 | -4.23% | 2,456,496 |
| Jan 29, 2026 | $74.09 | $74.35 | $69.88 | $72.61 | -2.26% | 3,331,551 |
| Jan 28, 2026 | $74.57 | $75.90 | $73.81 | $74.29 | +0.23% | 2,658,396 |
| Jan 27, 2026 | $73.85 | $74.41 | $72.04 | $74.12 | +1.80% | 2,383,523 |
| Jan 26, 2026 | $69.89 | $73.22 | $69.81 | $72.81 | +4.39% | 2,807,781 |
| Jan 23, 2026 | $71.16 | $71.25 | $69.04 | $69.75 | -2.34% | 2,223,464 |
| Jan 22, 2026 | $74.63 | $74.99 | $71.01 | $71.42 | -0.45% | 2,422,273 |
| Jan 21, 2026 | $70.48 | $73.19 | $69.07 | $71.74 | +2.40% | 3,031,967 |
| Jan 20, 2026 | $70.23 | $72.54 | $69.76 | $70.06 | -3.90% | 3,322,955 |
| Jan 16, 2026 | $72.69 | $74.03 | $71.79 | $72.90 | +0.75% | 4,669,667 |
| Jan 15, 2026 | $72.81 | $76.23 | $72.08 | $72.36 | +2.54% | 5,308,969 |
| Jan 14, 2026 | $74.93 | $74.94 | $70.50 | $70.57 | -6.42% | 4,828,264 |
| Jan 13, 2026 | $74.60 | $77.40 | $73.75 | $75.41 | +4.10% | 7,034,525 |
| Jan 12, 2026 | $68.00 | $73.80 | $67.61 | $72.44 | +8.15% | 6,520,541 |
| Jan 9, 2026 | $66.00 | $67.78 | $65.13 | $66.98 | +1.95% | 3,359,772 |
| Jan 8, 2026 | $68.50 | $68.76 | $64.27 | $65.70 | -4.21% | 3,676,434 |
| Jan 7, 2026 | $69.06 | $69.78 | $67.82 | $68.59 | -0.64% | 3,616,217 |
| Jan 6, 2026 | $70.08 | $70.23 | $67.05 | $69.03 | -0.90% | 4,550,041 |
| Jan 5, 2026 | $70.24 | $70.80 | $68.10 | $69.66 | +0.94% | 3,763,295 |
| Jan 2, 2026 | $68.43 | $69.66 | $67.93 | $69.01 | +2.98% | 3,315,203 |
| Dec 31, 2025 | $67.78 | $67.88 | $66.72 | $67.01 | -1.15% | 1,958,395 |
| Dec 30, 2025 | $68.47 | $68.73 | $67.57 | $67.79 | -0.94% | 1,989,629 |
| Dec 29, 2025 | $68.19 | $69.89 | $68.03 | $68.43 | -1.23% | 2,379,461 |
| Dec 26, 2025 | $67.38 | $69.48 | $66.75 | $69.28 | +3.42% | 2,123,112 |
| Dec 24, 2025 | $66.62 | $67.23 | $66.10 | $66.99 | -0.42% | 2,242,193 |
| Dec 23, 2025 | $67.31 | $68.00 | $65.41 | $67.27 | -0.07% | 2,988,006 |
| Dec 22, 2025 | $69.91 | $70.35 | $67.07 | $67.32 | -2.62% | 4,031,413 |
| Dec 19, 2025 | $67.60 | $69.44 | $67.47 | $69.13 | +3.09% | 5,002,916 |
| Dec 18, 2025 | $67.99 | $68.43 | $66.29 | $67.06 | +1.12% | 3,535,454 |
| Dec 17, 2025 | $69.02 | $69.96 | $66.16 | $66.32 | -4.88% | 3,040,324 |
| Dec 16, 2025 | $69.76 | $70.72 | $68.21 | $69.72 | +0.22% | 3,259,253 |
| Dec 15, 2025 | $71.06 | $71.69 | $69.48 | $69.57 | -2.45% | 3,846,262 |
| Dec 12, 2025 | $74.78 | $75.98 | $70.35 | $71.32 | -6.00% | 5,276,214 |
| Dec 11, 2025 | $73.16 | $76.39 | $72.04 | $75.87 | +3.01% | 3,946,014 |
| Dec 10, 2025 | $70.21 | $74.12 | $69.88 | $73.65 | +4.99% | 5,091,257 |
| Dec 9, 2025 | $70.26 | $71.43 | $70.02 | $70.15 | -1.25% | 3,868,279 |
| Dec 8, 2025 | $71.33 | $72.72 | $70.21 | $71.04 | +0.87% | 4,999,749 |
| Dec 5, 2025 | $71.33 | $71.98 | $69.51 | $70.43 | -2.45% | 6,675,018 |
| Dec 4, 2025 | $68.44 | $72.33 | $68.11 | $72.20 | +4.87% | 10,733,060 |
| Dec 3, 2025 | $78.80 | $79.71 | $68.34 | $68.85 | -27.31% | 21,465,130 |
| Dec 2, 2025 | $91.48 | $96.50 | $90.54 | $94.72 | +6.97% | 10,753,440 |
| Dec 1, 2025 | $87.66 | $89.22 | $85.52 | $88.55 | -0.46% | 5,072,080 |
| Nov 28, 2025 | $86.92 | $89.18 | $86.48 | $88.96 | +3.72% | 2,550,987 |
| Nov 26, 2025 | $83.76 | $87.66 | $83.25 | $85.77 | +3.15% | 3,835,990 |
| Nov 25, 2025 | $81.45 | $84.01 | $80.14 | $83.15 | +1.24% | 2,299,811 |
| Nov 24, 2025 | $78.51 | $82.68 | $78.02 | $82.13 | +4.78% | 4,488,490 |
| Nov 21, 2025 | $77.68 | $79.59 | $75.50 | $78.38 | +1.46% | 3,808,639 |
| Nov 20, 2025 | $85.94 | $86.22 | $77.11 | $77.25 | -5.74% | 4,133,927 |
| Nov 19, 2025 | $82.34 | $84.52 | $81.87 | $81.95 | -0.27% | 2,978,962 |
| Nov 18, 2025 | $83.16 | $84.54 | $81.26 | $82.17 | -2.35% | 2,553,054 |
| Nov 17, 2025 | $84.59 | $86.49 | $82.81 | $84.15 | -0.52% | 2,327,910 |
| Nov 14, 2025 | $82.53 | $86.79 | $81.52 | $84.59 | +0.75% | 3,689,534 |
| Nov 13, 2025 | $87.35 | $88.16 | $82.59 | $83.96 | -5.23% | 4,115,253 |
| Nov 12, 2025 | $88.28 | $89.87 | $88.28 | $88.59 | +1.27% | 2,224,047 |
| Nov 11, 2025 | $90.92 | $91.73 | $87.09 | $87.48 | -5.40% | 3,353,664 |
| Nov 10, 2025 | $92.93 | $93.00 | $89.50 | $92.47 | +2.66% | 2,739,212 |
| Nov 7, 2025 | $91.96 | $92.89 | $87.78 | $90.07 | -3.24% | 4,983,379 |
| Nov 6, 2025 | $97.60 | $97.85 | $92.81 | $93.09 | -4.04% | 2,664,069 |
| Nov 5, 2025 | $95.09 | $98.84 | $95.00 | $97.01 | +2.01% | 1,787,329 |
| Nov 4, 2025 | $93.37 | $97.12 | $92.52 | $95.10 | -3.55% | 2,783,461 |
| Nov 3, 2025 | $100.00 | $100.59 | $97.21 | $98.60 | -0.10% | 2,078,161 |
| Oct 31, 2025 | $97.89 | $99.02 | $96.22 | $98.70 | +1.74% | 3,376,785 |
| Oct 30, 2025 | $96.44 | $98.23 | $96.17 | $97.01 | -0.58% | 2,334,809 |
| Oct 29, 2025 | $96.25 | $97.63 | $94.65 | $97.58 | +2.35% | 1,927,393 |
| Oct 28, 2025 | $95.71 | $96.13 | $93.65 | $95.34 | -0.14% | 1,676,416 |
| Oct 27, 2025 | $95.98 | $97.00 | $95.30 | $95.47 | +1.79% | 2,100,771 |
| Oct 24, 2025 | $95.26 | $96.08 | $93.67 | $93.79 | +0.17% | 1,780,348 |
| Oct 23, 2025 | $89.60 | $93.71 | $89.60 | $93.63 | +5.32% | 1,978,072 |
| Oct 22, 2025 | $91.29 | $91.84 | $86.52 | $88.90 | -2.16% | 3,484,204 |
| Oct 21, 2025 | $92.14 | $92.14 | $90.09 | $90.86 | -0.14% | 2,775,024 |
| Oct 20, 2025 | $93.00 | $94.30 | $90.90 | $90.99 | – | 2,117,209 |
Seasonality
P 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 | 6.1% | 0.7% | -4.2% | 1.8% | 7.0% | 5.7% | -0.8% | 11.0% | 4.5% | 2.9% | 0.7% | -0.4% |
| Months up | 9 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 3.8% | -7.7% | -8.1% | 21.0% | 11.3% | -0.9% | -2.1% | 20.4% | 40.7% | -2.9% | ||
| 2025 | 10.4% | -22.6% | -15.6% | 2.5% | 18.1% | 7.4% | 3.4% | 30.4% | 8.0% | 17.8% | -9.9% | -24.7% |
| 2024 | 12.1% | 31.7% | -1.3% | -3.1% | 19.6% | 6.5% | -6.7% | -14.4% | -2.0% | -0.4% | 5.9% | 15.9% |
| 2023 | 8.1% | -1.4% | -10.6% | -10.5% | 26.1% | 27.9% | 0.5% | -1.1% | -2.7% | -5.1% | -1.5% | 7.1% |
| 2022 | -18.6% | -2.1% | 36.1% | -17.0% | -19.0% | 8.3% | 10.3% | 2.2% | -5.5% | 12.8% | -5.4% | -8.3% |
| 2021 | 2.3% | 1.1% | -7.9% | -6.1% | -5.8% | 2.5% | -0.1% | 32.3% | -2.6% | 6.8% | 15.3% | 5.1% |
| 2020 | 4.0% | -14.3% | -19.4% | 17.1% | 22.3% | -1.6% | 3.1% | -14.6% | 0.9% | 4.6% | 13.5% | 23.8% |
| 2019 | 11.4% | 14.3% | 6.4% | 4.9% | -30.6% | -3.7% | -0.9% | 7.5% | 4.1% | 14.9% | -17.4% | 6.5% |
| 2018 | 27.0% | 7.6% | -7.9% | 1.4% | 6.1% | 11.3% | -9.3% | 23.9% | -3.3% | -22.2% | -6.3% | -15.0% |
| 2017 | 0.5% | 0.3% | -13.8% | 7.9% | 22.0% | -1.0% | -5.8% | 23.4% | 7.4% | 2.8% | 12.5% | -14.2% |