SEI Investments CompanySEICNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $88.69 | $88.74 | $82.91 | $83.48 | 555,462 |
| 2/2/2026 | $87.49 | $88.92 | $86.68 | $88.69 | 783,800 |
| 1/30/2026 | $87.81 | $88.68 | $86.91 | $87.85 | 1.33M |
| 1/29/2026 | $88.72 | $91.42 | $86.06 | $88.04 | 1.93M |
| 1/28/2026 | $84.44 | $86.15 | $84.01 | $86.10 | 855,711 |
| 1/27/2026 | $85.48 | $86.13 | $84.44 | $84.64 | 533,351 |
| 1/26/2026 | $85.15 | $85.93 | $85.06 | $85.34 | 416,800 |
| 1/23/2026 | $85.95 | $85.95 | $84.30 | $85.20 | 424,144 |
| 1/22/2026 | $86.60 | $86.99 | $85.97 | $86.20 | 394,730 |
| 1/21/2026 | $84.44 | $86.79 | $84.20 | $85.97 | 542,001 |
| 1/20/2026 | $85.36 | $85.93 | $83.52 | $83.72 | 474,800 |
| 1/16/2026 | $86.45 | $86.81 | $85.89 | $86.01 | 357,200 |
| 1/15/2026 | $85.75 | $86.88 | $85.70 | $86.54 | 575,544 |
| 1/14/2026 | $84.65 | $85.67 | $84.47 | $85.32 | 560,900 |
| 1/13/2026 | $86.18 | $86.18 | $84.09 | $84.71 | 505,500 |
| 1/12/2026 | $86.00 | $86.56 | $85.38 | $85.99 | 522,623 |
| 1/9/2026 | $87.27 | $87.94 | $86.64 | $86.77 | 430,700 |
| 1/8/2026 | $87.16 | $87.76 | $86.48 | $87.25 | 576,000 |
| 1/7/2026 | $87.52 | $88.21 | $86.36 | $87.51 | 529,628 |
| 1/6/2026 | $86.95 | $88.25 | $85.66 | $88.01 | 620,245 |
| 1/5/2026 | $82.93 | $87.69 | $82.88 | $86.95 | 858,600 |
| 1/2/2026 | $81.79 | $83.07 | $81.63 | $83.01 | 557,310 |
| 12/31/2025 | $83.13 | $83.18 | $81.98 | $82.02 | 449,640 |
| 12/30/2025 | $83.90 | $83.97 | $82.89 | $83.16 | 481,945 |
| 12/29/2025 | $84.38 | $84.45 | $83.60 | $84.09 | 598,718 |
| 12/26/2025 | $85.35 | $85.42 | $84.58 | $84.85 | 402,315 |
| 12/24/2025 | $86.02 | $86.02 | $85.14 | $85.37 | 280,408 |
| 12/23/2025 | $85.67 | $86.98 | $85.29 | $86.12 | 801,300 |
| 12/22/2025 | $83.38 | $84.89 | $83.32 | $84.35 | 460,920 |
| 12/19/2025 | $83.31 | $83.90 | $82.65 | $83.44 | 1.54M |
| 12/18/2025 | $83.71 | $84.36 | $82.98 | $83.50 | 681,657 |
| 12/17/2025 | $82.68 | $83.71 | $82.34 | $83.08 | 546,949 |
| 12/16/2025 | $83.30 | $83.83 | $82.07 | $82.97 | 714,234 |
| 12/15/2025 | $82.63 | $84.07 | $81.39 | $81.99 | 678,446 |
| 12/12/2025 | $83.85 | $83.85 | $82.46 | $83.00 | 681,046 |
| 12/11/2025 | $83.29 | $84.04 | $83.19 | $83.39 | 569,038 |
| 12/10/2025 | $81.50 | $83.41 | $81.48 | $83.20 | 579,349 |
| 12/9/2025 | $80.96 | $82.16 | $80.96 | $81.56 | 512,400 |
| 12/8/2025 | $80.98 | $81.35 | $80.37 | $80.90 | 638,700 |
| 12/5/2025 | $81.06 | $81.60 | $80.60 | $81.10 | 566,400 |
| 12/4/2025 | $81.13 | $82.18 | $80.86 | $81.25 | 526,122 |
| 12/3/2025 | $80.00 | $81.07 | $80.00 | $81.00 | 511,140 |
| 12/2/2025 | $80.01 | $80.72 | $79.69 | $79.96 | 435,800 |
| 12/1/2025 | $80.36 | $81.34 | $79.86 | $79.98 | 396,300 |
| 11/28/2025 | $81.32 | $81.62 | $80.60 | $80.86 | 240,000 |
| 11/26/2025 | $80.19 | $81.55 | $80.19 | $80.83 | 452,440 |
| 11/25/2025 | $79.64 | $80.57 | $79.54 | $80.20 | 452,504 |
| 11/24/2025 | $79.89 | $80.05 | $79.15 | $79.34 | 727,400 |
| 11/21/2025 | $79.10 | $80.35 | $78.64 | $80.04 | 748,814 |
| 11/20/2025 | $79.23 | $80.00 | $77.51 | $78.81 | 621,003 |
| 11/19/2025 | $78.37 | $78.71 | $77.65 | $78.45 | 605,800 |
| 11/18/2025 | $78.28 | $79.21 | $78.00 | $78.27 | 729,688 |
| 11/17/2025 | $81.19 | $81.30 | $78.31 | $78.79 | 580,400 |
| 11/14/2025 | $81.72 | $82.22 | $80.45 | $81.57 | 577,900 |
| 11/13/2025 | $83.38 | $83.57 | $82.18 | $82.27 | 599,832 |
| 11/12/2025 | $83.45 | $84.69 | $83.45 | $83.70 | 537,000 |
| 11/11/2025 | $82.87 | $84.33 | $82.82 | $83.55 | 462,200 |
| 11/10/2025 | $83.09 | $83.43 | $82.35 | $82.99 | 485,600 |
| 11/7/2025 | $82.11 | $83.21 | $81.68 | $82.92 | 503,900 |
| 11/6/2025 | $82.04 | $82.59 | $80.59 | $82.19 | 516,035 |
| 11/5/2025 | $81.41 | $82.84 | $81.30 | $82.38 | 509,800 |