Apogee Enterprises, Inc.APOGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $37.29 | $37.60 | $36.64 | $37.13 | 158,200 |
| 1/29/2026 | $38.03 | $38.28 | $36.84 | $37.49 | 214,100 |
| 1/28/2026 | $38.46 | $38.55 | $37.82 | $38.06 | 159,300 |
| 1/27/2026 | $39.05 | $39.59 | $38.19 | $38.49 | 253,900 |
| 1/26/2026 | $38.83 | $39.50 | $38.06 | $39.11 | 267,738 |
| 1/23/2026 | $39.54 | $39.54 | $38.67 | $38.86 | 255,008 |
| 1/22/2026 | $38.87 | $40.55 | $38.63 | $39.64 | 576,510 |
| 1/21/2026 | $37.44 | $39.14 | $37.44 | $39.12 | 373,600 |
| 1/20/2026 | $36.24 | $37.49 | $36.01 | $37.24 | 370,755 |
| 1/16/2026 | $36.56 | $36.98 | $36.12 | $36.92 | 260,191 |
| 1/15/2026 | $36.17 | $37.26 | $35.01 | $36.70 | 235,200 |
| 1/14/2026 | $34.71 | $35.69 | $34.71 | $35.54 | 238,092 |
| 1/13/2026 | $34.93 | $35.23 | $34.44 | $34.65 | 203,000 |
| 1/12/2026 | $35.10 | $35.44 | $34.59 | $34.93 | 254,251 |
| 1/9/2026 | $33.91 | $35.47 | $33.89 | $35.35 | 323,658 |
| 1/8/2026 | $32.11 | $34.57 | $31.73 | $33.77 | 564,410 |
| 1/7/2026 | $31.00 | $33.50 | $30.75 | $32.11 | 942,609 |
| 1/6/2026 | $36.89 | $37.63 | $36.26 | $37.29 | 466,624 |
| 1/5/2026 | $37.16 | $38.52 | $37.04 | $37.15 | 295,003 |
| 1/2/2026 | $36.50 | $37.65 | $36.24 | $37.34 | 175,552 |
| 12/31/2025 | $36.89 | $37.15 | $36.35 | $36.41 | 452,428 |
| 12/30/2025 | $36.77 | $37.05 | $36.31 | $36.90 | 463,700 |
| 12/29/2025 | $38.05 | $38.15 | $36.25 | $36.72 | 370,978 |
| 12/26/2025 | $37.44 | $38.03 | $37.38 | $37.96 | 135,900 |
| 12/24/2025 | $37.50 | $37.87 | $37.12 | $37.62 | 75,039 |
| 12/23/2025 | $37.73 | $38.03 | $37.26 | $37.50 | 148,500 |
| 12/22/2025 | $38.86 | $39.20 | $37.62 | $37.83 | 335,000 |
| 12/19/2025 | $40.01 | $40.10 | $38.72 | $38.79 | 820,441 |
| 12/18/2025 | $40.51 | $41.00 | $40.12 | $40.25 | 119,300 |
| 12/17/2025 | $40.29 | $40.76 | $39.78 | $40.09 | 121,814 |
| 12/16/2025 | $39.97 | $41.18 | $39.88 | $40.34 | 173,600 |
| 12/15/2025 | $40.49 | $40.49 | $39.47 | $39.94 | 195,900 |
| 12/12/2025 | $40.75 | $41.00 | $39.99 | $39.99 | 122,649 |
| 12/11/2025 | $39.44 | $40.20 | $39.44 | $40.20 | 118,216 |
| 12/10/2025 | $38.30 | $39.83 | $38.30 | $39.47 | 279,046 |
| 12/9/2025 | $37.53 | $38.75 | $37.53 | $38.28 | 153,700 |
| 12/8/2025 | $37.88 | $38.08 | $37.65 | $37.83 | 124,771 |
| 12/5/2025 | $37.31 | $37.89 | $37.29 | $37.65 | 94,100 |
| 12/4/2025 | $37.76 | $38.12 | $37.26 | $37.58 | 142,300 |
| 12/3/2025 | $36.97 | $38.58 | $36.97 | $38.12 | 148,824 |
| 12/2/2025 | $36.99 | $37.09 | $36.35 | $37.00 | 128,203 |
| 12/1/2025 | $35.85 | $37.00 | $35.02 | $36.74 | 136,100 |
| 11/28/2025 | $36.64 | $36.64 | $36.15 | $36.41 | 75,731 |
| 11/26/2025 | $35.71 | $36.88 | $35.71 | $36.49 | 200,921 |
| 11/25/2025 | $35.45 | $36.20 | $35.30 | $35.98 | 174,324 |
| 11/24/2025 | $35.08 | $35.49 | $34.73 | $35.17 | 224,890 |
| 11/21/2025 | $34.15 | $35.54 | $34.15 | $35.30 | 177,900 |
| 11/20/2025 | $33.82 | $34.85 | $33.79 | $34.05 | 220,633 |
| 11/19/2025 | $34.00 | $34.09 | $33.26 | $33.60 | 199,600 |
| 11/18/2025 | $33.15 | $34.30 | $32.77 | $34.08 | 222,124 |
| 11/17/2025 | $34.91 | $35.88 | $33.45 | $33.50 | 274,327 |
| 11/14/2025 | $33.41 | $33.46 | $32.95 | $33.42 | 248,700 |
| 11/13/2025 | $34.53 | $34.97 | $33.53 | $33.66 | 188,110 |
| 11/12/2025 | $34.30 | $34.79 | $34.30 | $34.51 | 191,939 |
| 11/11/2025 | $34.50 | $34.64 | $34.14 | $34.27 | 153,700 |
| 11/10/2025 | $34.89 | $34.89 | $34.07 | $34.27 | 160,100 |
| 11/7/2025 | $34.44 | $34.82 | $33.75 | $34.44 | 216,900 |
| 11/6/2025 | $35.49 | $35.84 | $34.37 | $34.57 | 275,200 |
| 11/5/2025 | $35.42 | $35.63 | $34.78 | $35.44 | 227,800 |
| 11/4/2025 | $35.32 | $35.84 | $35.11 | $35.27 | 243,646 |