| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $56.50 | $60.76 | $51.39 | $58.59 | 24,172,813 |
September 2026 | $68.15 | $70.20 | $56.43 | $57.52 | 17,303,767 |
August 2026 | $66.50 | $70.51 | $62.95 | $68.07 | 15,753,397 |
July 2026 | $65.20 | $71.94 | $61.90 | $66.43 | 21,076,041 |
June 2026 | $65.80 | $71.02 | $60.73 | $64.78 | 21,352,373 |
May 2026 | $63.59 | $67.55 | $60.64 | $66.63 | 17,373,994 |
April 2026 | $56.06 | $69.58 | $53.47 | $63.84 | 25,551,225 |
March 2026 | $56.41 | $59.03 | $50.06 | $55.88 | 34,361,221 |
February 2026 | $69.30 | $74.62 | $57.89 | $58.19 | 26,183,618 |
January 2026 | $66.98 | $75.92 | $66.56 | $69.57 | 15,254,919 |
December 2025 | $61.47 | $70.14 | $60.93 | $66.73 | 17,826,771 |
November 2025 | $60.97 | $64.03 | $58.02 | $62.29 | 15,840,059 |
October 2025 | $67.76 | $70.20 | $59.03 | $60.85 | 19,392,058 |
September 2025 | $67.97 | $74.99 | $66.23 | $68.53 | 13,227,525 |
August 2025 | $64.88 | $72.16 | $63.16 | $69.28 | 13,660,775 |
July 2025 | $58.48 | $70.42 | $58.48 | $66.75 | 19,280,754 |
June 2025 | $53.99 | $60.81 | $53.01 | $59.31 | 18,115,966 |
May 2025 | $50.71 | $59.10 | $49.47 | $54.35 | 18,315,286 |
April 2025 | $54.57 | $57.00 | $44.20 | $50.39 | 25,126,834 |
March 2025 | $66.35 | $67.05 | $53.12 | $54.88 | 25,931,513 |
February 2025 | $69.93 | $77.28 | $63.71 | $66.43 | 17,748,942 |
January 2025 | $69.16 | $74.59 | $64.99 | $73.00 | 13,439,251 |
December 2024 | $72.41 | $72.87 | $65.68 | $68.88 | 11,410,070 |
November 2024 | $62.09 | $76.08 | $60.77 | $71.77 | 14,019,256 |
October 2024 | $63.21 | $67.27 | $60.26 | $61.35 | 14,153,687 |
Daily pricing data for Moelis dates back to 4/16/2014, and may be incomplete.