Conagra Brands, Inc.CAGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $19.23 | $19.48 | $18.99 | $19.18 | 10.42M |
| 2/27/2026 | $18.80 | $19.34 | $18.74 | $19.25 | 12.90M |
| 2/26/2026 | $18.76 | $18.97 | $18.60 | $18.73 | 14.25M |
| 2/25/2026 | $18.92 | $19.01 | $18.31 | $18.67 | 13.18M |
| 2/24/2026 | $18.98 | $19.37 | $18.97 | $19.10 | 12.66M |
| 2/23/2026 | $18.42 | $19.00 | $18.40 | $18.86 | 12.21M |
| 2/20/2026 | $18.83 | $18.83 | $18.40 | $18.47 | 10.96M |
| 2/19/2026 | $18.89 | $18.99 | $18.61 | $18.69 | 9.66M |
| 2/18/2026 | $18.84 | $18.85 | $18.36 | $18.79 | 21.77M |
| 2/17/2026 | $19.75 | $19.85 | $18.33 | $18.89 | 21.05M |
| 2/13/2026 | $19.93 | $20.08 | $19.47 | $19.76 | 10.73M |
| 2/12/2026 | $20.10 | $20.32 | $19.66 | $19.94 | 11.78M |
| 2/11/2026 | $19.05 | $20.05 | $18.86 | $20.02 | 12.27M |
| 2/10/2026 | $19.28 | $19.49 | $19.05 | $19.33 | 11.37M |
| 2/9/2026 | $19.35 | $19.47 | $19.00 | $19.18 | 10.98M |
| 2/6/2026 | $19.58 | $19.72 | $19.35 | $19.35 | 11.15M |
| 2/5/2026 | $19.98 | $20.04 | $19.49 | $19.55 | 13.32M |
| 2/4/2026 | $19.25 | $20.00 | $19.21 | $19.80 | 19.91M |
| 2/3/2026 | $18.27 | $19.18 | $18.21 | $19.11 | 17.83M |
| 2/2/2026 | $18.48 | $18.51 | $18.09 | $18.38 | 11.39M |
| 1/30/2026 | $17.93 | $18.51 | $17.81 | $18.51 | 14.67M |
| 1/29/2026 | $17.80 | $18.08 | $17.76 | $17.83 | 11.07M |
| 1/28/2026 | $18.00 | $18.14 | $17.48 | $17.68 | 11.01M |
| 1/27/2026 | $17.62 | $17.99 | $17.60 | $17.95 | 14.83M |
| 1/26/2026 | $17.60 | $18.11 | $17.60 | $18.09 | 17.23M |
| 1/23/2026 | $17.46 | $17.59 | $17.29 | $17.50 | 9.79M |
| 1/22/2026 | $17.25 | $17.66 | $17.25 | $17.47 | 10.00M |
| 1/21/2026 | $17.11 | $17.31 | $16.99 | $17.30 | 13.03M |
| 1/20/2026 | $16.96 | $17.39 | $16.89 | $17.17 | 11.49M |
| 1/16/2026 | $17.23 | $17.30 | $16.94 | $16.96 | 11.73M |
| 1/15/2026 | $17.09 | $17.40 | $16.89 | $17.37 | 12.41M |
| 1/14/2026 | $16.63 | $17.18 | $16.62 | $17.12 | 15.61M |
| 1/13/2026 | $16.75 | $17.06 | $16.54 | $16.57 | 15.79M |
| 1/12/2026 | $16.99 | $16.99 | $16.64 | $16.69 | 12.46M |
| 1/9/2026 | $16.72 | $17.01 | $16.51 | $16.94 | 11.09M |
| 1/8/2026 | $16.05 | $16.66 | $15.96 | $16.58 | 14.49M |
| 1/7/2026 | $16.92 | $16.95 | $16.08 | $16.08 | 19.00M |
| 1/6/2026 | $17.05 | $17.09 | $16.85 | $16.85 | 13.64M |
| 1/5/2026 | $17.26 | $17.30 | $16.97 | $17.08 | 16.34M |
| 1/2/2026 | $17.23 | $17.44 | $17.09 | $17.30 | 10.64M |
| 12/31/2025 | $17.40 | $17.49 | $17.30 | $17.31 | 5.15M |
| 12/30/2025 | $17.50 | $17.63 | $17.41 | $17.43 | 7.74M |
| 12/29/2025 | $17.30 | $17.57 | $17.29 | $17.46 | 12.23M |
| 12/26/2025 | $17.06 | $17.27 | $17.02 | $17.24 | 6.94M |
| 12/24/2025 | $16.95 | $17.08 | $16.88 | $17.08 | 3.76M |
| 12/23/2025 | $17.22 | $17.25 | $16.95 | $16.98 | 9.44M |
| 12/22/2025 | $17.19 | $17.43 | $17.07 | $17.26 | 11.41M |
| 12/19/2025 | $17.81 | $18.05 | $17.05 | $17.35 | 23.00M |
| 12/18/2025 | $17.84 | $17.97 | $17.77 | $17.80 | 12.19M |
| 12/17/2025 | $17.83 | $18.02 | $17.79 | $17.92 | 8.25M |
| 12/16/2025 | $17.95 | $18.00 | $17.71 | $17.74 | 8.00M |
| 12/15/2025 | $17.82 | $18.05 | $17.82 | $17.94 | 8.86M |
| 12/12/2025 | $17.69 | $17.87 | $17.68 | $17.75 | 7.07M |
| 12/11/2025 | $17.44 | $17.70 | $17.43 | $17.60 | 7.96M |
| 12/10/2025 | $17.18 | $17.48 | $17.10 | $17.44 | 14.15M |
| 12/9/2025 | $17.13 | $17.27 | $16.95 | $17.12 | 10.50M |
| 12/8/2025 | $16.98 | $17.35 | $16.89 | $17.11 | 12.35M |
| 12/5/2025 | $16.92 | $17.14 | $16.86 | $17.05 | 8.21M |
| 12/4/2025 | $17.22 | $17.29 | $16.92 | $16.95 | 8.76M |
| 12/3/2025 | $17.31 | $17.60 | $17.16 | $17.16 | 7.10M |