5489.TWO(5489.TWO)
5489.TWO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $42.65 | $42.65 | $41.10 | $41.35 | 11,285 |
| 10/13/2026 | $40.60 | $41.35 | $40.40 | $41.10 | 28,370 |
| 10/12/2026 | $41.50 | $41.60 | $40.80 | $41.35 | 52,594 |
| 10/8/2026 | $41.60 | $41.60 | $41.10 | $41.50 | 20,100 |
| 10/7/2026 | $42.10 | $42.60 | $41.95 | $41.95 | 15,008 |
| 10/6/2026 | $41.70 | $42.20 | $41.50 | $41.65 | 26,161 |
| 10/5/2026 | $42.30 | $42.50 | $41.70 | $41.70 | 36,663 |
| 10/2/2026 | $42.15 | $43.15 | $42.00 | $42.30 | 93,090 |
| 10/1/2026 | $42.55 | $43.95 | $42.20 | $42.35 | 36,286 |
| 9/30/2026 | $42.45 | $43.10 | $42.35 | $42.55 | 34,260 |
| 9/29/2026 | $42.50 | $44.00 | $42.20 | $42.20 | 69,703 |
| 9/24/2026 | $42.50 | $44.80 | $42.20 | $44.00 | 109,205 |
| 9/23/2026 | $43.35 | $43.85 | $42.40 | $42.75 | 64,206 |
| 9/22/2026 | $46.50 | $46.60 | $43.00 | $43.20 | 270,629 |
| 9/21/2026 | $42.35 | $45.35 | $42.35 | $45.35 | 273,393 |
| 9/18/2026 | $40.10 | $41.50 | $40.10 | $41.25 | 21,000 |
| 9/17/2026 | $40.40 | $41.00 | $40.40 | $40.90 | 25,344 |
| 9/16/2026 | $40.55 | $42.90 | $39.80 | $40.40 | 76,233 |
| 9/15/2026 | $39.95 | $39.95 | $39.25 | $39.40 | 47,621 |
| 9/14/2026 | $40.25 | $40.35 | $39.05 | $40.35 | 43,384 |
| 9/11/2026 | $40.70 | $41.55 | $40.50 | $40.50 | 25,895 |
| 9/10/2026 | $41.00 | $41.40 | $40.80 | $40.95 | 10,215 |
| 9/9/2026 | $41.70 | $41.70 | $40.65 | $41.05 | 15,770 |
| 9/8/2026 | $41.30 | $41.35 | $40.55 | $40.65 | 21,185 |
| 9/7/2026 | $41.00 | $41.35 | $41.00 | $41.25 | 19,164 |
| 9/4/2026 | $41.75 | $41.75 | $40.65 | $41.40 | 45,051 |
| 9/3/2026 | $41.40 | $41.60 | $41.00 | $41.10 | 31,835 |
| 9/2/2026 | $42.00 | $42.05 | $41.25 | $41.85 | 43,411 |
| 9/1/2026 | $41.20 | $41.55 | $40.70 | $41.55 | 60,415 |
| 8/31/2026 | $41.15 | $41.65 | $41.00 | $41.15 | 35,005 |
| 8/28/2026 | $41.50 | $41.85 | $41.30 | $41.30 | 37,181 |
| 8/27/2026 | $41.25 | $42.05 | $41.10 | $41.10 | 46,193 |
| 8/26/2026 | $41.50 | $41.50 | $41.10 | $41.25 | 23,149 |
| 8/25/2026 | $40.45 | $41.35 | $40.30 | $41.05 | 38,060 |
| 8/24/2026 | $41.60 | $41.80 | $40.80 | $41.00 | 96,304 |
| 8/21/2026 | $41.75 | $42.30 | $41.65 | $42.25 | 30,000 |
| 8/20/2026 | $41.20 | $42.30 | $41.20 | $41.60 | 49,035 |
| 8/19/2026 | $42.00 | $42.50 | $40.85 | $41.30 | 105,110 |
| 8/18/2026 | $43.25 | $44.80 | $43.25 | $44.40 | 112,110 |
| 8/17/2026 | $42.50 | $45.65 | $42.50 | $43.20 | 159,241 |
| 8/14/2026 | $42.45 | $42.45 | $41.90 | $42.25 | 36,144 |
| 8/13/2026 | $43.90 | $43.90 | $42.25 | $42.40 | 93,079 |
| 8/12/2026 | $42.95 | $43.10 | $42.05 | $42.15 | 66,457 |
| 8/11/2026 | $42.65 | $43.05 | $41.20 | $41.60 | 107,366 |
| 8/10/2026 | $42.95 | $42.95 | $41.85 | $42.65 | 146,472 |
| 8/7/2026 | $42.60 | $42.70 | $41.60 | $41.65 | 60,318 |
| 8/6/2026 | $42.55 | $43.50 | $41.90 | $43.40 | 44,104 |
| 8/5/2026 | $42.65 | $42.70 | $41.80 | $42.55 | 59,601 |
| 8/4/2026 | $41.00 | $41.70 | $40.00 | $41.55 | 111,016 |
| 8/3/2026 | $41.65 | $41.90 | $40.05 | $41.00 | 39,007 |
| 7/31/2026 | $40.65 | $41.65 | $39.90 | $40.40 | 84,489 |
| 7/30/2026 | $41.10 | $41.70 | $39.55 | $40.10 | 112,325 |
| 7/29/2026 | $41.55 | $43.05 | $40.70 | $41.10 | 242,988 |
| 7/28/2026 | $44.70 | $44.70 | $42.25 | $42.95 | 115,392 |
| 7/27/2026 | $45.90 | $45.90 | $44.15 | $44.95 | 84,128 |
| 7/24/2026 | $45.30 | $46.70 | $45.00 | $45.90 | 159,765 |
| 7/23/2026 | $44.90 | $46.95 | $44.50 | $44.50 | 180,033 |
| 7/22/2026 | $46.00 | $47.60 | $44.95 | $45.25 | 179,408 |
| 7/21/2026 | $46.95 | $48.20 | $45.65 | $45.65 | 153,334 |
| 7/20/2026 | $46.25 | $47.30 | $43.40 | $46.50 | 199,493 |
| 7/17/2026 | $47.00 | $47.70 | $45.50 | $46.25 | 266,180 |
| 7/16/2026 | $48.00 | $51.30 | $47.80 | $48.60 | 301,565 |
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
