Adobe Inc.
ADBE · NASDAQ
Market closed$237.25$1.94 (+0.82%)After hours $237.50 · +0.11%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 3.00K |
| July 17, 2026 | $237.01 | $237.04 | $237.01 | $237.04 | $237.04 | 2.53K |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 2.49K |
| July 17, 2026 | $237.06 | $237.06 | $237.05 | $237.05 | $237.05 | 441.00 |
| July 17, 2026 | $237.05 | $237.05 | $237.05 | $237.05 | $237.05 | 347.00 |
| July 17, 2026 | $237.48 | $237.48 | $237.48 | $237.48 | $237.48 | 3.00 |
| July 17, 2026 | $237.13 | $237.13 | $237.13 | $237.13 | $237.13 | 223.00 |
| July 17, 2026 | $237.17 | $237.17 | $237.17 | $237.17 | $237.17 | 25.00 |
| July 17, 2026 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 232.00 |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 197.00 |
| July 17, 2026 | $237.58 | $237.58 | $237.58 | $237.58 | $237.58 | 5.00 |
| July 17, 2026 | $237.00 | $237.10 | $237.00 | $237.10 | $237.10 | 458.00 |
| July 17, 2026 | $237.34 | $237.34 | $237.01 | $237.01 | $237.01 | 31.00 |
| July 17, 2026 | $236.50 | $236.99 | $236.50 | $236.99 | $236.99 | 145.00 |
| July 17, 2026 | $236.99 | $236.99 | $236.99 | $236.99 | $236.99 | 1.00 |
| July 17, 2026 | $236.75 | $236.75 | $236.75 | $236.75 | $236.75 | 174.00 |
| July 17, 2026 | $236.85 | $236.85 | $236.75 | $236.75 | $236.75 | 308.00 |
| July 17, 2026 | $236.82 | $236.82 | $236.82 | $236.82 | $236.82 | 214.00 |
| July 17, 2026 | $237.15 | $237.15 | $237.15 | $237.15 | $237.15 | 1.00 |
| July 17, 2026 | $236.84 | $237.20 | $236.84 | $237.20 | $237.20 | 3.00 |
| July 17, 2026 | $237.36 | $237.36 | $236.50 | $236.50 | $236.50 | 4.00 |
| July 17, 2026 | $236.84 | $237.40 | $236.84 | $237.40 | $237.40 | 4.00 |
| July 17, 2026 | $236.50 | $236.50 | $236.50 | $236.50 | $236.50 | 35.00 |
| July 17, 2026 | $237.31 | $237.31 | $237.31 | $237.31 | $237.31 | 2.46K |
| July 17, 2026 | $237.32 | $237.32 | $237.31 | $237.31 | $237.31 | 936.00 |
| July 17, 2026 | $237.32 | $237.32 | $237.32 | $237.32 | $237.32 | 1.20K |
| July 17, 2026 | $237.35 | $237.35 | $237.35 | $237.35 | $237.35 | 13.00 |
| July 17, 2026 | $237.63 | $237.63 | $237.63 | $237.63 | $237.63 | 1.00 |
| July 17, 2026 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 3.00 |
| July 17, 2026 | $237.61 | $237.61 | $237.61 | $237.61 | $237.61 | 1.00 |
| July 17, 2026 | $237.53 | $237.55 | $237.53 | $237.55 | $237.55 | 340.00 |
| July 17, 2026 | $237.55 | $237.55 | $237.55 | $237.55 | $237.55 | 284.00 |
| July 17, 2026 | $237.67 | $237.67 | $237.67 | $237.67 | $237.67 | 8.00 |
| July 17, 2026 | $237.31 | $237.31 | $237.31 | $237.31 | $237.31 | 30.00 |
| July 17, 2026 | $237.62 | $237.62 | $237.62 | $237.62 | $237.62 | 413.00 |
| July 17, 2026 | $237.64 | $237.64 | $237.64 | $237.64 | $237.64 | 7.00 |
| July 17, 2026 | $237.31 | $237.31 | $237.31 | $237.31 | $237.31 | 70.00 |
| July 17, 2026 | $237.43 | $237.43 | $237.32 | $237.32 | $237.32 | 4.00 |
| July 17, 2026 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 3.00 |
| July 17, 2026 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 22.00 |
| July 17, 2026 | $237.65 | $237.65 | $237.65 | $237.65 | $237.65 | 4.00 |
| July 17, 2026 | $237.89 | $237.89 | $237.71 | $237.71 | $237.71 | 38.00 |
| July 17, 2026 | $236.94 | $236.94 | $236.94 | $236.94 | $236.94 | 1.00 |
| July 17, 2026 | $237.46 | $238.00 | $237.46 | $238.00 | $238.00 | 2.00 |
| July 17, 2026 | $237.25 | $237.25 | $237.25 | $237.25 | $237.25 | 40.00 |
| July 17, 2026 | $237.65 | $237.65 | $237.65 | $237.65 | $237.65 | 4.00 |
| July 17, 2026 | $237.64 | $237.64 | $237.64 | $237.64 | $237.64 | 8.00 |
| July 17, 2026 | $237.64 | $237.64 | $237.64 | $237.64 | $237.64 | 4.00 |
| July 17, 2026 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 3.00 |
| July 17, 2026 | $238.00 | $238.00 | $237.25 | $237.25 | $237.25 | 320.00 |
| July 17, 2026 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 240.00 |
| July 17, 2026 | $236.58 | $236.58 | $236.58 | $236.58 | $236.58 | 1.00 |
| July 17, 2026 | $237.31 | $237.31 | $237.31 | $237.31 | $237.31 | 5.00 |
| July 17, 2026 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 1.00 |
| July 17, 2026 | $237.65 | $237.65 | $237.65 | $237.65 | $237.65 | 20.00 |
| July 17, 2026 | $237.67 | $237.67 | $237.67 | $237.67 | $237.67 | 10.00 |
| July 17, 2026 | $237.54 | $237.62 | $237.54 | $237.62 | $237.62 | 370.00 |
| July 17, 2026 | $237.50 | $237.50 | $237.50 | $237.50 | $237.50 | 38.00 |
| July 17, 2026 | $237.42 | $237.42 | $237.42 | $237.42 | $237.42 | 1.00 |
| July 17, 2026 | $237.39 | $237.39 | $237.39 | $237.39 | $237.39 | 9.00 |
| July 17, 2026 | $237.20 | $237.20 | $237.20 | $237.20 | $237.20 | 1.00 |
| July 17, 2026 | $237.41 | $237.41 | $237.41 | $237.41 | $237.41 | 200.00 |
| July 17, 2026 | $237.39 | $237.39 | $237.39 | $237.39 | $237.39 | 20.00 |
| July 17, 2026 | $237.34 | $237.35 | $237.34 | $237.35 | $237.35 | 70.00 |
| July 17, 2026 | $237.32 | $237.32 | $237.32 | $237.32 | $237.32 | 798.00 |
| July 17, 2026 | $237.30 | $237.31 | $237.30 | $237.31 | $237.31 | 6.00 |
| July 17, 2026 | $237.35 | $237.35 | $237.34 | $237.34 | $237.34 | 2.00 |
| July 17, 2026 | $237.35 | $237.35 | $237.35 | $237.35 | $237.35 | 1.00 |
| July 17, 2026 | $237.25 | $237.25 | $237.25 | $237.25 | $237.25 | 94.00 |
| July 17, 2026 | $237.35 | $237.35 | $237.24 | $237.24 | $237.24 | 80.00 |
| July 17, 2026 | $237.31 | $237.31 | $237.31 | $237.31 | $237.31 | 11.00 |
| July 17, 2026 | $237.30 | $237.30 | $237.30 | $237.30 | $237.30 | 1.00 |
| July 17, 2026 | $237.48 | $237.48 | $237.40 | $237.40 | $237.40 | 26.00 |
| July 17, 2026 | $237.46 | $237.46 | $237.46 | $237.46 | $237.46 | 3.00 |
| July 17, 2026 | $237.44 | $237.44 | $237.44 | $237.44 | $237.44 | 14.00 |
| July 17, 2026 | $237.44 | $237.44 | $237.44 | $237.44 | $237.44 | 1.00 |
| July 17, 2026 | $237.39 | $237.39 | $237.39 | $237.39 | $237.39 | 123.00 |
| July 17, 2026 | $237.37 | $237.37 | $237.37 | $237.37 | $237.37 | 67.00 |
| July 17, 2026 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 134.00 |
| July 17, 2026 | $237.30 | $237.30 | $237.30 | $237.30 | $237.30 | 103.00 |
| July 17, 2026 | $237.25 | $238.00 | $237.25 | $238.00 | $238.00 | 24.00 |
| July 17, 2026 | $237.56 | $237.56 | $237.56 | $237.56 | $237.56 | 3.00 |
| July 17, 2026 | $237.47 | $237.48 | $237.47 | $237.48 | $237.48 | 9.00 |
| July 17, 2026 | $237.44 | $237.46 | $237.44 | $237.46 | $237.46 | 112.00 |
| July 17, 2026 | $238.00 | $238.00 | $237.44 | $237.44 | $237.44 | 269.00 |
| July 17, 2026 | $237.50 | $238.00 | $237.50 | $237.50 | $237.50 | 507.00 |
| July 17, 2026 | $237.70 | $237.70 | $237.40 | $237.40 | $237.40 | 184.00 |
| July 17, 2026 | $237.40 | $237.40 | $237.40 | $237.40 | $237.40 | 76.00 |
| July 17, 2026 | $237.34 | $237.46 | $237.34 | $237.46 | $237.46 | 152.00 |
| July 17, 2026 | $237.33 | $237.33 | $237.33 | $237.33 | $237.33 | 76.00 |
| July 17, 2026 | $237.25 | $237.35 | $237.24 | $237.35 | $237.35 | 68.00 |
| July 17, 2026 | $237.17 | $237.17 | $237.17 | $237.17 | $237.17 | 142.00 |
| July 17, 2026 | $237.13 | $237.16 | $237.02 | $237.16 | $237.16 | 1.30K |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 4.00 |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 1.00 |
| July 17, 2026 | $236.59 | $236.59 | $236.59 | $236.59 | $236.59 | 4.00 |
| July 17, 2026 | $237.02 | $237.02 | $237.02 | $237.02 | $237.02 | 50.00 |
| July 17, 2026 | $237.04 | $237.04 | $237.04 | $237.04 | $237.04 | 100.00 |
| July 17, 2026 | $237.16 | $237.16 | $237.16 | $237.16 | $237.16 | 55.00 |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 5.00 |
| July 17, 2026 | $236.93 | $236.93 | $236.89 | $236.89 | $236.89 | 81.00 |
| July 17, 2026 | $236.95 | $236.97 | $236.95 | $236.97 | $236.97 | 6.00 |
| July 17, 2026 | $236.69 | $236.99 | $236.69 | $236.91 | $236.91 | 631.00 |
| July 17, 2026 | $236.92 | $236.92 | $236.92 | $236.92 | $236.92 | 591.00 |
| July 17, 2026 | $237.00 | $237.10 | $237.00 | $237.10 | $237.10 | 326.00 |
| July 17, 2026 | $237.07 | $237.11 | $237.07 | $237.11 | $237.11 | 590.00 |
| July 17, 2026 | $237.16 | $237.16 | $237.16 | $237.16 | $237.16 | 1.00 |
| July 17, 2026 | $237.03 | $237.03 | $237.03 | $237.03 | $237.03 | 175.00 |
| July 17, 2026 | $237.02 | $237.06 | $237.01 | $237.02 | $237.02 | 945.00 |
| July 17, 2026 | $237.11 | $237.11 | $237.11 | $237.11 | $237.11 | 3.00 |
| July 17, 2026 | $236.77 | $236.77 | $236.77 | $236.77 | $236.77 | 12.00 |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 5.00 |
| July 17, 2026 | $236.87 | $237.00 | $236.87 | $237.00 | $237.00 | 51.00 |
| July 17, 2026 | $237.25 | $237.25 | $237.25 | $237.25 | $237.25 | 49.00 |
| July 17, 2026 | $236.90 | $236.90 | $236.84 | $236.84 | $236.84 | 151.00 |
| July 17, 2026 | $237.01 | $237.01 | $237.00 | $237.00 | $237.00 | 2.00 |
| July 17, 2026 | $236.95 | $237.00 | $236.95 | $237.00 | $237.00 | 25.00 |
| July 17, 2026 | $237.25 | $237.25 | $236.60 | $237.25 | $237.25 | 404.00 |
| July 17, 2026 | $236.90 | $236.99 | $236.65 | $236.65 | $236.65 | 455.00 |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 6.00 |
| July 17, 2026 | $236.99 | $236.99 | $236.99 | $236.99 | $236.99 | 24.00 |
| July 17, 2026 | $236.91 | $236.91 | $236.91 | $236.91 | $236.91 | 2.00 |
| July 17, 2026 | $236.91 | $236.91 | $236.91 | $236.91 | $236.91 | 1.00 |
| July 17, 2026 | $236.95 | $236.95 | $236.95 | $236.95 | $236.95 | 2.00 |
| July 17, 2026 | $237.00 | $237.00 | $237.00 | $237.00 | $237.00 | 16.00 |
| July 17, 2026 | $236.71 | $236.71 | $236.71 | $236.71 | $236.71 | 159.00 |
| July 17, 2026 | $237.25 | $237.25 | $237.25 | $237.25 | $237.25 | 477.00 |
| July 17, 2026 | $237.01 | $237.25 | $237.01 | $237.25 | $237.25 | 318.00 |
| July 17, 2026 | $237.01 | $237.01 | $236.42 | $237.01 | $237.01 | 891.00 |
| July 17, 2026 | $237.01 | $237.01 | $236.40 | $236.71 | $236.71 | 1.75K |
| July 17, 2026 | $237.25 | $237.25 | $236.70 | $236.70 | $236.70 | 53.00 |
| July 17, 2026 | $237.24 | $237.24 | $237.24 | $237.24 | $237.24 | 3.00 |
| July 17, 2026 | $237.25 | $237.25 | $236.45 | $237.25 | $237.25 | 12.46K |
| July 17, 2026 | $237.25 | $237.25 | $236.45 | $237.25 | $237.25 | 193.00 |
| July 17, 2026 | $236.72 | $236.99 | $236.72 | $236.99 | $236.99 | 2.57K |
| July 17, 2026 | $237.24 | $237.24 | $237.24 | $237.24 | $237.24 | 5.00 |
| July 17, 2026 | $237.25 | $237.25 | $236.63 | $236.63 | $236.63 | 631.90K |
| July 17, 2026 | $237.54 | $237.54 | $237.13 | $237.18 | $237.18 | 8.93K |
| July 17, 2026 | $237.44 | $237.57 | $237.41 | $237.56 | $237.56 | 56.50K |
| July 17, 2026 | $237.55 | $237.66 | $237.46 | $237.46 | $237.46 | 43.54K |
| July 17, 2026 | $237.57 | $237.67 | $237.52 | $237.52 | $237.52 | 33.10K |
| July 17, 2026 | $237.84 | $237.84 | $237.17 | $237.60 | $237.60 | 24.31K |
| July 17, 2026 | $237.73 | $237.91 | $237.56 | $237.84 | $237.84 | 25.12K |
| July 17, 2026 | $237.40 | $237.69 | $237.40 | $237.69 | $237.69 | 22.87K |
| July 17, 2026 | $237.62 | $237.62 | $237.35 | $237.36 | $237.36 | 11.17K |
| July 17, 2026 | $237.28 | $237.72 | $237.28 | $237.71 | $237.71 | 17.00K |
| July 17, 2026 | $237.66 | $237.72 | $237.33 | $237.34 | $237.34 | 18.28K |
| July 17, 2026 | $237.65 | $237.68 | $237.60 | $237.60 | $237.60 | 8.16K |
| July 17, 2026 | $237.82 | $237.82 | $237.64 | $237.70 | $237.70 | 15.09K |
| July 17, 2026 | $237.44 | $237.80 | $237.44 | $237.80 | $237.80 | 11.44K |
| July 17, 2026 | $237.38 | $237.54 | $237.38 | $237.47 | $237.47 | 17.92K |
| July 17, 2026 | $237.39 | $237.54 | $237.39 | $237.44 | $237.44 | 13.72K |
| July 17, 2026 | $237.29 | $237.42 | $237.23 | $237.34 | $237.34 | 13.98K |
| July 17, 2026 | $237.00 | $237.26 | $237.00 | $237.22 | $237.22 | 8.68K |
| July 17, 2026 | $237.00 | $237.02 | $236.92 | $237.00 | $237.00 | 9.61K |
| July 17, 2026 | $237.19 | $237.19 | $236.99 | $237.03 | $237.03 | 16.55K |
| July 17, 2026 | $237.21 | $237.38 | $237.13 | $237.18 | $237.18 | 11.04K |
| July 17, 2026 | $237.19 | $237.26 | $237.16 | $237.19 | $237.19 | 12.74K |
| July 17, 2026 | $237.33 | $237.35 | $237.14 | $237.15 | $237.15 | 11.32K |
| July 17, 2026 | $237.59 | $237.60 | $237.34 | $237.34 | $237.34 | 8.20K |
| July 17, 2026 | $237.47 | $237.61 | $237.45 | $237.58 | $237.58 | 12.10K |
| July 17, 2026 | $237.69 | $237.75 | $237.52 | $237.52 | $237.52 | 8.05K |
| July 17, 2026 | $237.49 | $237.60 | $237.47 | $237.60 | $237.60 | 10.84K |
| July 17, 2026 | $237.40 | $237.49 | $237.38 | $237.48 | $237.48 | 6.71K |
| July 17, 2026 | $237.34 | $237.48 | $237.30 | $237.45 | $237.45 | 10.45K |
| July 17, 2026 | $237.26 | $237.33 | $237.19 | $237.33 | $237.33 | 13.37K |
| July 17, 2026 | $237.24 | $237.44 | $237.24 | $237.27 | $237.27 | 11.35K |
| July 17, 2026 | $237.44 | $237.47 | $237.30 | $237.31 | $237.31 | 7.25K |
| July 17, 2026 | $237.69 | $237.75 | $237.54 | $237.54 | $237.54 | 8.35K |
| July 17, 2026 | $237.98 | $237.98 | $237.70 | $237.70 | $237.70 | 6.09K |
| July 17, 2026 | $237.70 | $237.96 | $237.70 | $237.96 | $237.96 | 9.08K |
| July 17, 2026 | $237.62 | $237.70 | $237.58 | $237.68 | $237.68 | 7.59K |
| July 17, 2026 | $237.74 | $237.74 | $237.61 | $237.62 | $237.62 | 5.90K |
| July 17, 2026 | $237.71 | $237.75 | $237.71 | $237.72 | $237.72 | 5.29K |
| July 17, 2026 | $237.74 | $237.76 | $237.71 | $237.74 | $237.74 | 5.42K |
| July 17, 2026 | $237.54 | $237.77 | $237.54 | $237.74 | $237.74 | 9.01K |
| July 17, 2026 | $237.55 | $237.61 | $237.55 | $237.60 | $237.60 | 5.24K |
| July 17, 2026 | $237.72 | $237.72 | $237.65 | $237.67 | $237.67 | 7.18K |
| July 17, 2026 | $237.74 | $237.76 | $237.72 | $237.72 | $237.72 | 7.10K |
| July 17, 2026 | $237.72 | $237.77 | $237.72 | $237.75 | $237.75 | 8.56K |
| July 17, 2026 | $237.62 | $237.79 | $237.62 | $237.79 | $237.79 | 6.02K |
| July 17, 2026 | $237.53 | $237.63 | $237.49 | $237.63 | $237.63 | 6.92K |
| July 17, 2026 | $237.59 | $237.59 | $237.51 | $237.57 | $237.57 | 7.45K |
| July 17, 2026 | $237.52 | $237.62 | $237.48 | $237.60 | $237.60 | 9.43K |
| July 17, 2026 | $237.53 | $237.56 | $237.49 | $237.52 | $237.52 | 5.45K |
| July 17, 2026 | $237.49 | $237.53 | $237.45 | $237.52 | $237.52 | 9.75K |
| July 17, 2026 | $237.52 | $237.52 | $237.44 | $237.44 | $237.44 | 5.61K |
| July 17, 2026 | $237.75 | $237.76 | $237.47 | $237.56 | $237.56 | 7.17K |
| July 17, 2026 | $237.83 | $237.87 | $237.79 | $237.79 | $237.79 | 6.29K |
| July 17, 2026 | $237.80 | $237.86 | $237.79 | $237.81 | $237.81 | 6.72K |
| July 17, 2026 | $237.75 | $237.87 | $237.75 | $237.76 | $237.76 | 6.52K |
| July 17, 2026 | $237.59 | $237.73 | $237.57 | $237.72 | $237.72 | 6.65K |
| July 17, 2026 | $237.77 | $237.77 | $237.61 | $237.65 | $237.65 | 7.66K |
| July 17, 2026 | $237.76 | $237.79 | $237.75 | $237.78 | $237.78 | 5.22K |
| July 17, 2026 | $237.74 | $237.85 | $237.74 | $237.85 | $237.85 | 5.96K |
| July 17, 2026 | $237.69 | $237.83 | $237.68 | $237.71 | $237.71 | 9.73K |
| July 17, 2026 | $237.76 | $237.76 | $237.67 | $237.67 | $237.67 | 8.43K |
| July 17, 2026 | $237.75 | $237.86 | $237.75 | $237.84 | $237.84 | 5.59K |
| July 17, 2026 | $237.68 | $237.73 | $237.68 | $237.68 | $237.68 | 5.28K |
| July 17, 2026 | $237.78 | $237.89 | $237.73 | $237.74 | $237.74 | 9.66K |
| July 17, 2026 | $237.70 | $237.77 | $237.68 | $237.74 | $237.74 | 7.02K |
| July 17, 2026 | $237.54 | $237.67 | $237.54 | $237.67 | $237.67 | 8.05K |
| July 17, 2026 | $237.67 | $237.67 | $237.57 | $237.57 | $237.57 | 7.05K |
| July 17, 2026 | $237.89 | $237.93 | $237.82 | $237.83 | $237.83 | 8.73K |
| July 17, 2026 | $237.85 | $237.86 | $237.76 | $237.85 | $237.85 | 6.36K |
| July 17, 2026 | $237.96 | $237.97 | $237.82 | $237.82 | $237.82 | 8.00K |
| July 17, 2026 | $238.11 | $238.11 | $237.82 | $237.92 | $237.92 | 10.37K |
| July 17, 2026 | $238.27 | $238.27 | $238.13 | $238.13 | $238.13 | 5.99K |
| July 17, 2026 | $238.15 | $238.23 | $238.07 | $238.23 | $238.23 | 25.72K |
| July 17, 2026 | $238.04 | $238.16 | $238.04 | $238.16 | $238.16 | 6.87K |
| July 17, 2026 | $238.00 | $238.11 | $237.96 | $238.09 | $238.09 | 20.86K |
| July 17, 2026 | $238.08 | $238.15 | $237.99 | $237.99 | $237.99 | 9.31K |
| July 17, 2026 | $238.06 | $238.13 | $237.98 | $238.09 | $238.09 | 8.11K |
| July 17, 2026 | $238.08 | $238.17 | $238.05 | $238.16 | $238.16 | 9.49K |
| July 17, 2026 | $238.32 | $238.32 | $238.09 | $238.09 | $238.09 | 6.96K |
| July 17, 2026 | $238.32 | $238.44 | $238.31 | $238.43 | $238.43 | 7.00K |
| July 17, 2026 | $238.29 | $238.34 | $238.26 | $238.28 | $238.28 | 5.43K |
| July 17, 2026 | $238.32 | $238.32 | $238.25 | $238.27 | $238.27 | 4.64K |
| July 17, 2026 | $238.31 | $238.34 | $238.12 | $238.32 | $238.32 | 7.48K |
| July 17, 2026 | $238.50 | $238.50 | $238.36 | $238.37 | $238.37 | 9.29K |
| July 17, 2026 | $238.75 | $238.90 | $238.53 | $238.53 | $238.53 | 18.68K |
| July 17, 2026 | $238.96 | $238.96 | $238.77 | $238.77 | $238.77 | 11.57K |
| July 17, 2026 | $238.88 | $239.04 | $238.88 | $239.04 | $239.04 | 5.31K |
| July 17, 2026 | $238.79 | $239.06 | $238.75 | $238.86 | $238.86 | 8.29K |
| July 17, 2026 | $238.64 | $238.79 | $238.56 | $238.79 | $238.79 | 9.01K |
| July 17, 2026 | $238.69 | $238.76 | $238.68 | $238.68 | $238.68 | 7.77K |
| July 17, 2026 | $238.72 | $238.73 | $238.64 | $238.70 | $238.70 | 6.52K |
| July 17, 2026 | $238.83 | $238.83 | $238.76 | $238.79 | $238.79 | 7.86K |
| July 17, 2026 | $238.90 | $238.91 | $238.80 | $238.83 | $238.83 | 6.54K |
| July 17, 2026 | $238.70 | $238.88 | $238.67 | $238.87 | $238.87 | 8.59K |
| July 17, 2026 | $238.65 | $238.78 | $238.62 | $238.72 | $238.72 | 8.51K |
| July 17, 2026 | $238.76 | $238.86 | $238.74 | $238.74 | $238.74 | 9.67K |
| July 17, 2026 | $238.81 | $238.85 | $238.66 | $238.74 | $238.74 | 5.92K |
| July 17, 2026 | $238.97 | $239.02 | $238.95 | $238.95 | $238.95 | 4.48K |
| July 17, 2026 | $239.09 | $239.09 | $238.82 | $238.95 | $238.95 | 12.77K |
| July 17, 2026 | $239.12 | $239.27 | $239.11 | $239.15 | $239.15 | 7.43K |
| July 17, 2026 | $239.32 | $239.32 | $239.16 | $239.21 | $239.21 | 8.87K |
| July 17, 2026 | $239.30 | $239.39 | $239.30 | $239.35 | $239.35 | 8.99K |
| July 17, 2026 | $239.59 | $239.59 | $239.50 | $239.52 | $239.52 | 5.85K |
| July 17, 2026 | $239.45 | $239.58 | $239.40 | $239.54 | $239.54 | 9.26K |
| July 17, 2026 | $239.42 | $239.62 | $239.38 | $239.62 | $239.62 | 11.31K |
| July 17, 2026 | $239.62 | $239.67 | $239.36 | $239.52 | $239.52 | 7.88K |
| July 17, 2026 | $239.57 | $239.70 | $239.51 | $239.61 | $239.61 | 11.17K |
| July 17, 2026 | $239.56 | $239.60 | $239.47 | $239.57 | $239.57 | 17.16K |
| July 17, 2026 | $239.77 | $239.77 | $239.55 | $239.55 | $239.55 | 11.20K |
| July 17, 2026 | $239.83 | $239.84 | $239.70 | $239.70 | $239.70 | 12.53K |
| July 17, 2026 | $239.85 | $240.09 | $239.80 | $239.89 | $239.89 | 57.01K |
| July 17, 2026 | $239.49 | $239.78 | $239.49 | $239.73 | $239.73 | 15.35K |
| July 17, 2026 | $239.27 | $239.47 | $239.25 | $239.46 | $239.46 | 9.35K |
| July 17, 2026 | $239.12 | $239.26 | $239.09 | $239.26 | $239.26 | 7.41K |
| July 17, 2026 | $239.16 | $239.31 | $239.09 | $239.09 | $239.09 | 24.10K |
| July 17, 2026 | $238.76 | $239.28 | $238.76 | $239.22 | $239.22 | 19.08K |
| July 17, 2026 | $238.76 | $238.79 | $238.73 | $238.74 | $238.74 | 5.79K |
| July 17, 2026 | $238.86 | $238.86 | $238.68 | $238.68 | $238.68 | 4.32K |
| July 17, 2026 | $238.84 | $238.87 | $238.77 | $238.87 | $238.87 | 8.37K |
| July 17, 2026 | $238.95 | $239.11 | $238.87 | $238.87 | $238.87 | 10.68K |
| July 17, 2026 | $239.23 | $239.30 | $239.04 | $239.04 | $239.04 | 12.23K |
| July 17, 2026 | $239.22 | $239.28 | $239.18 | $239.21 | $239.21 | 17.94K |
| July 17, 2026 | $239.41 | $239.50 | $239.26 | $239.26 | $239.26 | 6.90K |
| July 17, 2026 | $239.55 | $239.56 | $239.47 | $239.50 | $239.50 | 4.01K |
| July 17, 2026 | $239.61 | $239.62 | $239.37 | $239.37 | $239.37 | 4.63K |
| July 17, 2026 | $239.74 | $239.74 | $239.59 | $239.59 | $239.59 | 5.34K |
| July 17, 2026 | $239.71 | $239.82 | $239.71 | $239.76 | $239.76 | 15.27K |
| July 17, 2026 | $239.51 | $239.78 | $239.48 | $239.70 | $239.70 | 20.19K |
| July 17, 2026 | $239.64 | $239.67 | $239.54 | $239.54 | $239.54 | 7.08K |
| July 17, 2026 | $239.38 | $239.62 | $239.36 | $239.57 | $239.57 | 6.77K |
| July 17, 2026 | $239.55 | $239.58 | $239.42 | $239.42 | $239.42 | 8.41K |
| July 17, 2026 | $239.15 | $239.53 | $239.15 | $239.53 | $239.53 | 7.98K |
| July 17, 2026 | $239.34 | $239.34 | $239.15 | $239.15 | $239.15 | 4.45K |
| July 17, 2026 | $239.32 | $239.43 | $239.22 | $239.38 | $239.38 | 14.77K |
| July 17, 2026 | $239.26 | $239.33 | $239.21 | $239.33 | $239.33 | 7.76K |
| July 17, 2026 | $239.37 | $239.40 | $239.32 | $239.33 | $239.33 | 11.71K |
| July 17, 2026 | $239.39 | $239.49 | $239.38 | $239.38 | $239.38 | 6.23K |
| July 17, 2026 | $239.62 | $239.64 | $239.50 | $239.50 | $239.50 | 6.56K |
| July 17, 2026 | $239.59 | $239.63 | $239.49 | $239.58 | $239.58 | 8.88K |
| July 17, 2026 | $239.76 | $239.76 | $239.48 | $239.54 | $239.54 | 12.93K |
| July 17, 2026 | $239.79 | $239.88 | $239.70 | $239.73 | $239.73 | 24.08K |
| July 17, 2026 | $239.35 | $239.79 | $239.28 | $239.77 | $239.77 | 21.69K |
| July 17, 2026 | $239.39 | $239.45 | $239.33 | $239.40 | $239.40 | 10.29K |
| July 17, 2026 | $239.36 | $239.58 | $239.19 | $239.44 | $239.44 | 26.50K |
| July 17, 2026 | $239.38 | $239.50 | $239.32 | $239.32 | $239.32 | 7.53K |
| July 17, 2026 | $239.34 | $239.50 | $239.31 | $239.31 | $239.31 | 10.87K |
| July 17, 2026 | $239.22 | $239.28 | $239.13 | $239.25 | $239.25 | 7.28K |
| July 17, 2026 | $238.99 | $239.26 | $238.98 | $239.23 | $239.23 | 10.66K |
| July 17, 2026 | $238.97 | $239.04 | $238.93 | $238.93 | $238.93 | 6.70K |
| July 17, 2026 | $238.89 | $238.96 | $238.84 | $238.96 | $238.96 | 7.71K |
| July 17, 2026 | $238.59 | $238.92 | $238.57 | $238.92 | $238.92 | 8.76K |
| July 17, 2026 | $238.73 | $238.73 | $238.48 | $238.63 | $238.63 | 9.39K |
| July 17, 2026 | $238.97 | $239.07 | $238.72 | $238.74 | $238.74 | 9.56K |
| July 17, 2026 | $239.01 | $239.06 | $238.91 | $239.03 | $239.03 | 8.13K |
| July 17, 2026 | $239.06 | $239.08 | $239.00 | $239.03 | $239.03 | 22.76K |
| July 17, 2026 | $238.96 | $239.03 | $238.96 | $239.03 | $239.03 | 6.88K |
| July 17, 2026 | $238.97 | $239.04 | $238.85 | $239.04 | $239.04 | 12.47K |
| July 17, 2026 | $238.59 | $238.97 | $238.47 | $238.97 | $238.97 | 11.14K |
| July 17, 2026 | $238.48 | $238.57 | $238.40 | $238.57 | $238.57 | 10.66K |
| July 17, 2026 | $238.30 | $238.48 | $238.30 | $238.48 | $238.48 | 5.61K |
| July 17, 2026 | $238.17 | $238.35 | $238.12 | $238.35 | $238.35 | 6.73K |
| July 17, 2026 | $238.45 | $238.51 | $238.18 | $238.18 | $238.18 | 8.39K |
| July 17, 2026 | $238.60 | $238.60 | $238.40 | $238.49 | $238.49 | 9.21K |
| July 17, 2026 | $238.43 | $238.61 | $238.43 | $238.61 | $238.61 | 13.25K |