108230.KQ(108230.KQ)
108230.KQ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $2900.00 | $2900.00 | $2795.00 | $2805.00 | 53,251 |
| 10/14/2026 | $2950.00 | $3080.00 | $2920.00 | $2955.00 | 111,318 |
| 10/13/2026 | $3035.00 | $3050.00 | $2895.00 | $3015.00 | 151,513 |
| 10/12/2026 | $3145.00 | $3200.00 | $3060.00 | $3060.00 | 158,840 |
| 10/8/2026 | $3220.00 | $3255.00 | $3175.00 | $3195.00 | 60,236 |
| 10/7/2026 | $3300.00 | $3330.00 | $3230.00 | $3230.00 | 113,353 |
| 10/6/2026 | $3255.00 | $3335.00 | $3245.00 | $3305.00 | 121,392 |
| 10/2/2026 | $3300.00 | $3345.00 | $3230.00 | $3240.00 | 125,775 |
| 10/1/2026 | $3205.00 | $3300.00 | $3175.00 | $3280.00 | 152,881 |
| 9/30/2026 | $3220.00 | $3310.00 | $3210.00 | $3210.00 | 117,454 |
| 9/29/2026 | $3200.00 | $3235.00 | $3160.00 | $3190.00 | 83,189 |
| 9/28/2026 | $3120.00 | $3260.00 | $3105.00 | $3230.00 | 140,706 |
| 9/23/2026 | $3220.00 | $3250.00 | $3150.00 | $3150.00 | 137,547 |
| 9/22/2026 | $3290.00 | $3330.00 | $3200.00 | $3220.00 | 181,928 |
| 9/21/2026 | $3315.00 | $3365.00 | $3230.00 | $3255.00 | 231,309 |
| 9/18/2026 | $3175.00 | $3540.00 | $3140.00 | $3320.00 | 1.88M |
| 9/17/2026 | $3165.00 | $3220.00 | $3110.00 | $3140.00 | 132,743 |
| 9/16/2026 | $3235.00 | $3245.00 | $3160.00 | $3190.00 | 109,745 |
| 9/15/2026 | $3230.00 | $3290.00 | $3175.00 | $3195.00 | 141,254 |
| 9/14/2026 | $3290.00 | $3310.00 | $3175.00 | $3215.00 | 190,486 |
| 9/11/2026 | $3205.00 | $3345.00 | $3190.00 | $3310.00 | 161,861 |
| 9/10/2026 | $3285.00 | $3320.00 | $3225.00 | $3240.00 | 187,113 |
| 9/9/2026 | $3285.00 | $3365.00 | $3285.00 | $3290.00 | 388,224 |
| 9/8/2026 | $3385.00 | $3420.00 | $3290.00 | $3295.00 | 719,381 |
| 9/7/2026 | $3350.00 | $3450.00 | $3245.00 | $3380.00 | 825,018 |
| 9/4/2026 | $3155.00 | $3520.00 | $3155.00 | $3305.00 | 2.13M |
| 9/3/2026 | $3125.00 | $3160.00 | $3080.00 | $3130.00 | 281,504 |
| 9/2/2026 | $3140.00 | $3225.00 | $3060.00 | $3115.00 | 381,376 |
| 9/1/2026 | $3330.00 | $3350.00 | $3200.00 | $3205.00 | 557,428 |
| 8/31/2026 | $3335.00 | $3620.00 | $3320.00 | $3320.00 | 1.80M |
| 8/28/2026 | $3430.00 | $3735.00 | $3310.00 | $3385.00 | 4.60M |
| 8/27/2026 | $3305.00 | $3775.00 | $3280.00 | $3345.00 | 5.68M |
| 8/26/2026 | $3075.00 | $3665.00 | $3030.00 | $3240.00 | 7.32M |
| 8/25/2026 | $2970.00 | $3470.00 | $2880.00 | $3060.00 | 3.26M |
| 8/24/2026 | $2780.00 | $3490.00 | $2780.00 | $2970.00 | 5.21M |
| 8/21/2026 | $2820.00 | $2875.00 | $2775.00 | $2780.00 | 98,571 |
| 8/20/2026 | $2895.00 | $2950.00 | $2835.00 | $2890.00 | 60,209 |
| 8/19/2026 | $2960.00 | $2960.00 | $2800.00 | $2890.00 | 141,555 |
| 8/18/2026 | $3035.00 | $3130.00 | $2890.00 | $2985.00 | 103,274 |
| 8/14/2026 | $3235.00 | $3235.00 | $3025.00 | $3035.00 | 68,487 |
| 8/13/2026 | $3270.00 | $3270.00 | $3060.00 | $3185.00 | 104,578 |
| 8/12/2026 | $3250.00 | $3255.00 | $3160.00 | $3160.00 | 44,690 |
| 8/11/2026 | $3190.00 | $3260.00 | $3170.00 | $3210.00 | 32,941 |
| 8/10/2026 | $3120.00 | $3235.00 | $3120.00 | $3220.00 | 47,401 |
| 8/7/2026 | $3230.00 | $3235.00 | $3065.00 | $3120.00 | 29,968 |
| 8/6/2026 | $3170.00 | $3240.00 | $3055.00 | $3080.00 | 96,000 |
| 8/5/2026 | $3115.00 | $3235.00 | $3115.00 | $3170.00 | 79,398 |
| 8/4/2026 | $3030.00 | $3135.00 | $2930.00 | $3115.00 | 70,835 |
| 8/3/2026 | $2985.00 | $3030.00 | $2915.00 | $2925.00 | 55,587 |
| 7/31/2026 | $2780.00 | $2990.00 | $2775.00 | $2990.00 | 133,821 |
| 7/30/2026 | $2605.00 | $2850.00 | $2605.00 | $2755.00 | 94,606 |
| 7/29/2026 | $2740.00 | $2820.00 | $2550.00 | $2800.00 | 161,713 |
| 7/28/2026 | $2860.00 | $2880.00 | $2720.00 | $2785.00 | 64,969 |
| 7/27/2026 | $2860.00 | $2885.00 | $2800.00 | $2880.00 | 28,817 |
| 7/24/2026 | $2845.00 | $2900.00 | $2790.00 | $2880.00 | 48,692 |
| 7/23/2026 | $2760.00 | $2880.00 | $2750.00 | $2875.00 | 87,729 |
| 7/22/2026 | $2775.00 | $2920.00 | $2770.00 | $2780.00 | 36,933 |
| 7/21/2026 | $2835.00 | $2860.00 | $2720.00 | $2790.00 | 35,723 |
| 7/20/2026 | $2870.00 | $2870.00 | $2760.00 | $2765.00 | 51,596 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
