Cousins Properties Stock Price History

NYSE: CUZReal EstateReal Estate Investment TrustsUSD

27.62-0.10 (-0.36%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CUZ price history at a glance

The price history for Cousins Properties (CUZ) on this page begins on March 17, 1980, when the stock closed at $3.43; it most recently closed at $27.62 on October 5, 2026. The highest price in this record is $115.03, reached on February 5, 2007; the latest close is 76.0% below that peak. Across the 45 complete calendar years in the table, CUZ finished higher in 30 and lower in 15. Its best year was 1984 (+65.8%) and its worst was 2009 (-41.8%).

Over roughly 47 years the share price changed +706.2%, a 4.6% compound annual price return (excluding dividends). In the last 12 months alone, CUZ has gained 1.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $115.03
Date of high: Feb 5, 2007
Low since 1980: $3.17
Date of low: Mar 17, 1980
52-week high: $32.95
52-week low: $21.03
Last close: $27.62

CUZ returns

1 week

-1.39%

1 month

-1.00%

3 months

-8.72%

6 months

+20.72%

Year to date

+7.14%

1 year

+1.66%

3 years

+45.68%

5 years

-31.04%

CUZ price return, excluding dividends.

CUZ annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	26.31	27.62	32.95	21.03	+6.56%
2025	28.51	25.92	31.36	24.07	-15.16%
2024	24.39	30.55	32.55	21.58	+25.46%
2023	24.27	24.35	28.66	17.40	-3.72%
2022	42.15	25.29	42.41	21.72	-37.21%
2021	31.69	40.28	40.70	31.01	+20.24%
2020	40.62	33.50	42.99	21.15	-18.33%
2019	34.08	41.02	41.37	31.48	+30.30%
2018	36.52	31.48	39.52	30.12	-14.92%
2017	33.76	37.00	38.52	31.24	+8.70%
2016	25.55	34.04	34.28	21.26	+27.88%
2015	32.04	26.62	32.72	24.50	-18.71%
2014	29.89	32.75	37.54	29.22	+10.79%
2013	24.08	29.56	32.32	23.77	+23.47%
2012	18.35	23.94	24.19	17.98	+32.29%
2011	23.94	18.09	25.94	14.82	-23.14%
2010	23.01	23.54	24.50	16.94	+9.31%
2009	35.54	21.54	38.25	16.51	-41.76%
2008	59.28	36.98	82.65	22.72	-38.12%
2007	97.61	59.76	115.03	58.26	-39.98%
2006	84.69	99.56	109.44	78.67	+24.63%
2005	83.56	79.89	94.57	71.36	-6.51%
2004	85.67	85.45	111.98	75.12	+0.13%
2003	68.03	85.34	87.82	64.78	+22.34%
2002	67.78	69.75	77.12	56.60	+1.73%
2001	76.92	68.57	81.16	65.77	-13.06%
2000	64.46	78.86	85.86	61.87	+23.48%
1999	58.69	63.87	71.98	53.75	+5.23%
1998	56.93	60.69	61.28	45.52	+9.55%
1997	49.64	55.40	63.51	45.64	+12.14%
1996	38.58	49.40	52.93	34.58	+29.63%
1995	31.76	38.11	38.58	31.05	+16.55%
1994	30.35	32.70	33.87	28.46	+5.30%
1993	28.70	31.05	34.58	26.82	+13.79%
1992	22.35	27.29	28.23	21.17	+23.40%
1991	18.82	22.11	28.23	15.06	+17.50%
1990	30.11	18.82	31.29	17.64	-38.46%
1989	28.46	30.58	39.99	26.82	+5.69%
1988	23.52	28.93	33.87	21.64	+23.00%
1987	25.09	23.52	32.46	19.76	-3.85%
1986	16.94	24.46	27.18	16.52	+42.68%
1985	13.80	17.15	21.33	13.80	+22.39%
1984	8.53	14.01	15.89	8.45	+65.84%
1983	7.90	8.45	9.45	7.16	+10.75%
1982	6.42	7.63	7.83	5.15	+18.75%
1981	7.39	6.42	9.30	5.62	-11.76%
1980*	3.43	7.28	7.49	3.17	+112.50%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

CUZ daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	27.82	27.85	27.26	27.62	-0.36%	1.22M
Oct 8, 2026	27.57	27.81	27.17	27.72	+0.69%	1.82M
Oct 7, 2026	27.34	27.65	27.13	27.53	-0.47%	1.06M
Oct 6, 2026	27.47	27.86	27.02	27.66	+1.21%	1.01M
Oct 5, 2026	27.68	27.81	27.31	27.33	-2.43%	1.58M
Oct 2, 2026	27.98	28.56	27.83	28.01	+1.38%	1.33M
Oct 1, 2026	27.47	27.66	27.08	27.63	-0.04%	1.15M
Sep 30, 2026	27.62	27.87	27.42	27.64	+0.11%	1.28M
Sep 29, 2026	27.93	28.27	27.60	27.61	-1.60%	1.85M
Sep 28, 2026	28.07	28.59	27.84	28.06	-2.06%	1.78M
Sep 25, 2026	28.53	28.83	28.37	28.65	+0.56%	1.38M
Sep 24, 2026	28.31	28.72	28.22	28.49	+0.85%	1.88M
Sep 23, 2026	28.78	29.02	28.16	28.25	-2.25%	2.41M
Sep 22, 2026	28.73	29.09	28.41	28.90	+0.84%	1.85M
Sep 21, 2026	28.40	28.70	28.26	28.66	+1.31%	1.27M
Sep 18, 2026	28.27	28.42	28.00	28.29	0.00%	2.61M
Sep 17, 2026	28.54	28.80	28.11	28.29	+0.07%	1.37M
Sep 16, 2026	27.99	28.40	27.87	28.27	+1.18%	1.60M
Sep 15, 2026	27.93	28.35	27.70	27.94	-0.04%	1.20M
Sep 14, 2026	28.11	28.27	27.79	27.95	-0.85%	1.22M
Sep 11, 2026	28.26	28.38	27.85	28.19	+0.89%	1.23M
Sep 10, 2026	28.09	28.24	27.75	27.94	+0.14%	1.07M
Sep 9, 2026	28.48	28.58	27.66	27.90	-1.80%	1.10M
Sep 8, 2026	28.98	29.06	28.35	28.41	-2.40%	985.30K
Sep 4, 2026	28.96	29.47	28.96	29.11	-0.48%	949.60K
Sep 3, 2026	29.14	29.43	29.00	29.25	+1.42%	1.84M
Sep 2, 2026	28.59	29.08	28.37	28.84	+0.95%	1.44M
Sep 1, 2026	28.92	29.06	28.48	28.57	-1.45%	1.73M
Aug 31, 2026	29.52	29.98	28.94	28.99	-1.53%	1.55M
Aug 28, 2026	29.62	29.87	29.35	29.44	-0.17%	876.30K
Aug 27, 2026	29.41	29.73	29.34	29.49	-0.37%	782.20K
Aug 26, 2026	30.22	30.25	29.58	29.60	-1.99%	1.31M
Aug 25, 2026	30.04	30.25	29.90	30.20	+0.63%	1.09M
Aug 24, 2026	29.81	30.29	29.77	30.01	+1.11%	862.80K
Aug 21, 2026	29.45	29.69	29.19	29.68	+0.34%	1.61M
Aug 20, 2026	29.31	29.90	29.20	29.58	+0.78%	1.28M
Aug 19, 2026	29.40	29.72	29.23	29.35	+1.21%	1.42M
Aug 18, 2026	29.36	29.41	28.96	29.00	-0.62%	1.47M
Aug 17, 2026	29.66	29.72	28.88	29.18	-1.75%	1.48M
Aug 14, 2026	29.90	30.20	29.68	29.70	-0.80%	884.10K
Aug 13, 2026	29.70	30.04	29.24	29.94	+1.53%	875.60K
Aug 12, 2026	29.46	29.68	29.23	29.49	+0.51%	1.87M
Aug 11, 2026	29.27	29.62	29.14	29.34	-0.10%	1.18M
Aug 10, 2026	29.57	29.58	28.97	29.37	-0.84%	1.81M
Aug 7, 2026	29.98	30.25	29.60	29.62	-0.70%	1.87M
Aug 6, 2026	31.05	31.19	29.79	29.83	-3.02%	1.27M
Aug 5, 2026	30.78	31.25	30.53	30.76	-0.49%	1.26M
Aug 4, 2026	31.00	31.39	30.88	30.91	-1.56%	2.37M
Aug 3, 2026	31.23	31.91	31.23	31.40	-0.48%	2.95M
Jul 31, 2026	32.09	32.33	31.46	31.55	-1.19%	2.18M
Jul 30, 2026	32.50	32.63	31.39	31.93	-1.15%	2.44M
Jul 29, 2026	31.91	32.95	31.73	32.30	+1.86%	2.80M
Jul 28, 2026	32.22	32.22	31.56	31.71	-1.09%	2.42M
Jul 27, 2026	32.19	32.34	31.83	32.06	-0.28%	1.31M
Jul 24, 2026	31.73	32.30	31.65	32.15	+1.93%	1.60M
Jul 23, 2026	31.07	31.81	31.07	31.54	+0.99%	1.14M
Jul 22, 2026	31.92	32.17	31.19	31.23	-1.92%	1.31M
Jul 21, 2026	31.79	32.06	31.17	31.84	+0.92%	1.39M
Jul 20, 2026	31.73	31.79	31.42	31.55	-0.66%	1.10M
Jul 17, 2026	32.08	32.35	31.57	31.76	-0.90%	1.10M
Jul 16, 2026	31.44	32.14	31.44	32.05	+2.33%	1.28M
Jul 15, 2026	31.18	31.86	31.15	31.32	+0.87%	1.68M
Jul 14, 2026	30.60	31.15	30.48	31.05	+1.80%	1.33M
Jul 13, 2026	30.36	30.72	30.28	30.50	+0.79%	1.14M
Jul 10, 2026	30.33	30.49	29.93	30.26	-0.03%	1.11M
Jul 9, 2026	30.31	30.50	30.09	30.27	+0.83%	1.42M
Jul 8, 2026	30.47	30.47	29.86	30.02	-2.37%	1.64M
Jul 7, 2026	30.79	31.23	30.63	30.75	+0.36%	1.28M
Jul 6, 2026	30.90	30.91	30.46	30.64	-1.35%	1.67M
Jul 2, 2026	30.83	31.13	30.61	31.06	+1.34%	1.45M
Jul 1, 2026	30.04	30.77	29.93	30.65	+2.23%	1.25M
Jun 30, 2026	30.09	30.41	29.88	29.98	-0.56%	1.77M
Jun 29, 2026	29.93	30.20	29.62	30.15	+0.63%	1.50M
Jun 26, 2026	29.38	29.96	29.23	29.96	+2.43%	2.02M
Jun 25, 2026	28.72	29.27	28.56	29.25	+1.95%	1.26M
Jun 24, 2026	28.96	29.18	28.26	28.69	-0.59%	2.16M
Jun 23, 2026	28.51	28.95	28.42	28.86	+1.33%	1.56M
Jun 22, 2026	28.25	28.67	28.03	28.48	+0.71%	1.71M
Jun 18, 2026	28.10	28.55	28.04	28.28	+2.06%	3.03M
Jun 17, 2026	28.47	28.73	27.56	27.71	-3.15%	2.49M
Jun 16, 2026	28.85	29.14	28.46	28.61	-0.28%	2.27M
Jun 15, 2026	29.21	29.35	28.50	28.69	-1.10%	1.49M
Jun 12, 2026	29.00	29.16	28.87	29.01	+0.17%	1.07M
Jun 11, 2026	29.32	29.46	28.48	28.96	-0.31%	1.83M
Jun 10, 2026	29.36	29.73	29.05	29.05	-0.62%	1.92M
Jun 9, 2026	28.54	29.36	28.48	29.23	+3.21%	2.76M
Jun 8, 2026	27.93	28.56	27.82	28.32	+2.28%	2.84M
Jun 5, 2026	27.59	27.78	27.49	27.69	-0.22%	1.83M
Jun 4, 2026	27.53	27.80	27.37	27.75	+1.83%	1.61M
Jun 3, 2026	27.16	27.51	27.15	27.25	-0.26%	1.67M
Jun 2, 2026	26.42	27.33	26.34	27.32	+3.48%	1.41M
Jun 1, 2026	26.58	27.15	26.33	26.40	-1.53%	1.73M
May 29, 2026	26.69	27.16	26.53	26.81	0.00%	1.57M
May 28, 2026	26.60	26.97	26.43	26.81	-0.11%	922.50K
May 27, 2026	26.89	27.00	26.69	26.84	+0.19%	1.02M
May 26, 2026	26.63	26.94	26.62	26.79	+1.09%	1.15M
May 22, 2026	26.50	26.70	26.31	26.50	+0.30%	1.26M
May 21, 2026	26.15	26.55	25.94	26.42	+0.19%	770.20K
May 20, 2026	26.06	26.38	25.79	26.37	+1.62%	1.22M
May 19, 2026	26.29	26.31	25.88	25.95	-1.41%	1.25M
May 18, 2026	25.95	26.40	25.95	26.32	+1.98%	793.20K
May 15, 2026	26.12	26.20	25.43	25.81	-2.09%	2.17M
May 14, 2026	26.65	26.90	26.32	26.36	-0.11%	1.79M
May 13, 2026	26.36	26.67	26.20	26.39	-0.15%	1.81M
May 12, 2026	26.36	26.49	26.07	26.43	+0.53%	3.08M
May 11, 2026	26.80	26.80	26.17	26.29	-1.76%	2.26M
May 8, 2026	26.60	26.91	26.47	26.76	+1.94%	2.04M
May 7, 2026	26.79	27.04	26.25	26.25	-2.02%	4.75M
May 6, 2026	26.25	27.07	26.25	26.79	+2.84%	2.10M
May 5, 2026	25.71	26.15	25.33	26.05	+2.24%	1.75M
May 4, 2026	25.51	25.95	25.43	25.48	-0.82%	1.57M
May 1, 2026	25.67	25.84	25.41	25.69	+0.31%	2.20M
Apr 30, 2026	25.87	26.06	24.98	25.61	+2.19%	5.35M
Apr 29, 2026	25.42	25.67	24.85	25.06	-2.15%	2.26M
Apr 28, 2026	25.31	25.75	24.93	25.61	+2.03%	2.46M
Apr 27, 2026	24.96	25.24	24.72	25.10	+0.80%	1.54M
Apr 24, 2026	24.25	25.05	24.25	24.90	+1.26%	2.03M
Apr 23, 2026	24.47	25.11	24.19	24.59	-0.36%	2.60M
Apr 22, 2026	24.80	24.93	24.39	24.68	+0.24%	3.84M
Apr 21, 2026	24.90	25.31	24.47	24.62	-0.85%	2.87M
Apr 20, 2026	23.98	24.96	23.98	24.83	+3.07%	1.56M
Apr 17, 2026	23.67	24.19	23.58	24.09	+2.38%	1.48M
Apr 16, 2026	23.68	23.96	23.41	23.53	-0.47%	1.40M
Apr 15, 2026	23.19	23.68	23.07	23.64	+1.76%	1.33M
Apr 14, 2026	23.04	23.39	23.04	23.23	+0.56%	2.20M
Apr 13, 2026	22.74	23.16	22.41	23.10	+0.96%	2.89M
Apr 10, 2026	22.33	22.96	22.31	22.88	+2.79%	2.31M
Apr 9, 2026	22.37	22.69	22.04	22.26	-1.37%	2.52M
Apr 8, 2026	22.72	23.02	22.38	22.57	+1.62%	2.07M
Apr 7, 2026	22.12	22.35	21.95	22.21	-1.20%	1.80M
Apr 6, 2026	22.39	22.57	22.21	22.48	+0.09%	1.14M
Apr 2, 2026	22.14	22.74	21.88	22.46	+0.81%	1.39M
Apr 1, 2026	22.65	22.70	22.10	22.28	-1.28%	1.60M
Mar 31, 2026	22.21	22.95	21.93	22.57	+3.58%	2.65M
Mar 30, 2026	21.65	22.03	21.35	21.79	+2.11%	2.54M
Mar 27, 2026	21.65	21.70	21.18	21.34	-2.02%	1.50M
Mar 26, 2026	22.00	22.42	21.73	21.78	-1.27%	1.58M
Mar 25, 2026	22.19	22.31	21.81	22.06	+0.55%	1.88M
Mar 24, 2026	22.06	22.52	21.91	21.94	-1.57%	1.88M
Mar 23, 2026	22.32	22.75	22.10	22.29	+2.01%	1.92M
Mar 20, 2026	23.06	23.25	21.78	21.85	-5.21%	3.30M
Mar 19, 2026	22.91	23.25	22.71	23.05	+0.35%	1.25M
Mar 18, 2026	23.07	23.31	22.88	22.97	-1.20%	2.03M
Mar 17, 2026	22.87	23.33	22.75	23.25	+3.15%	1.74M
Mar 16, 2026	22.76	23.07	22.53	22.54	-1.05%	1.31M
Mar 13, 2026	23.06	23.26	22.56	22.78	0.00%	1.17M
Mar 12, 2026	22.51	23.15	22.35	22.78	+0.04%	1.94M
Mar 11, 2026	23.07	23.28	22.50	22.77	-1.90%	1.58M
Mar 10, 2026	22.98	23.33	22.47	23.21	+0.69%	2.09M
Mar 9, 2026	22.97	23.19	22.34	23.05	-0.73%	1.86M
Mar 6, 2026	23.44	23.44	22.87	23.22	-2.27%	1.79M
Mar 5, 2026	23.82	24.09	23.60	23.76	-1.29%	2.38M
Mar 4, 2026	23.27	24.13	23.13	24.07	+3.35%	1.90M
Mar 3, 2026	22.68	23.51	22.43	23.29	+0.39%	2.37M
Mar 2, 2026	22.96	23.23	22.82	23.20	+0.17%	2.32M
Feb 27, 2026	23.80	23.97	22.91	23.16	-3.38%	3.41M
Feb 26, 2026	23.63	24.22	23.49	23.97	+2.00%	1.53M
Feb 25, 2026	23.26	23.55	23.02	23.50	+1.86%	2.40M
Feb 24, 2026	23.25	23.38	22.95	23.07	-1.24%	2.21M
Feb 23, 2026	23.70	23.79	23.24	23.36	-2.50%	1.77M
Feb 20, 2026	24.20	24.24	23.62	23.96	-0.91%	2.14M
Feb 19, 2026	23.75	24.31	23.47	24.18	+1.26%	3.37M
Feb 18, 2026	23.23	24.19	23.23	23.88	+2.62%	4.44M
Feb 17, 2026	23.57	23.57	22.31	23.27	+3.61%	4.80M
Feb 13, 2026	21.80	22.59	21.77	22.46	+3.26%	3.85M
Feb 12, 2026	23.33	23.50	21.03	21.75	-5.97%	5.94M
Feb 11, 2026	25.32	25.39	23.09	23.13	-8.03%	4.55M
Feb 10, 2026	25.33	25.47	24.98	25.15	-0.71%	3.00M
Feb 9, 2026	25.52	25.61	25.08	25.33	-1.21%	1.93M
Feb 6, 2026	26.13	26.23	25.31	25.64	-1.16%	3.77M
Feb 5, 2026	26.07	26.20	25.53	25.94	-0.19%	1.46M
Feb 4, 2026	25.64	26.08	25.52	25.99	+2.32%	2.51M
Feb 3, 2026	24.87	25.52	24.72	25.40	+2.25%	3.53M
Feb 2, 2026	25.20	25.32	24.76	24.84	-1.58%	1.71M
Jan 30, 2026	25.29	25.33	24.95	25.24	-0.20%	1.54M
Jan 29, 2026	25.08	25.34	24.86	25.29	+1.89%	2.06M
Jan 28, 2026	25.63	25.67	24.75	24.82	-2.86%	1.94M
Jan 27, 2026	25.50	25.71	25.35	25.55	-0.12%	1.15M
Jan 26, 2026	26.21	26.44	25.58	25.58	-2.14%	1.11M
Jan 23, 2026	26.09	26.39	26.02	26.14	-0.08%	2.01M
Jan 22, 2026	26.59	26.85	26.00	26.16	-1.17%	1.96M
Jan 21, 2026	26.43	26.66	26.31	26.47	+0.84%	1.68M
Jan 20, 2026	26.69	26.80	26.25	26.25	-2.74%	1.25M
Jan 16, 2026	26.73	27.17	26.60	26.99	+0.52%	2.42M
Jan 15, 2026	26.73	27.23	26.56	26.85	+0.94%	1.31M
Jan 14, 2026	26.36	26.63	26.24	26.60	+0.76%	2.29M
Jan 13, 2026	26.45	26.54	26.12	26.40	-0.15%	1.09M
Jan 12, 2026	26.20	26.64	26.00	26.44	+0.49%	2.17M
Jan 9, 2026	26.93	27.08	26.30	26.31	-1.13%	1.58M
Jan 8, 2026	25.78	26.84	25.78	26.61	+3.02%	1.11M
Jan 7, 2026	26.66	26.74	25.76	25.83	-2.57%	1.51M
Jan 6, 2026	25.50	26.57	25.50	26.51	+3.92%	1.20M
Jan 5, 2026	25.60	25.81	25.49	25.51	-1.58%	1.27M
Jan 2, 2026	25.75	26.11	25.55	25.92	+0.54%	1.83M
Dec 31, 2025	26.09	26.09	25.75	25.78	-1.04%	1.12M
Dec 30, 2025	25.92	26.09	25.81	26.05	+0.39%	942.50K
Dec 29, 2025	25.79	26.05	25.55	25.95	+0.86%	1.32M
Dec 26, 2025	25.66	25.80	25.57	25.73	+0.31%	812.20K
Dec 24, 2025	25.57	25.71	25.40	25.65	+0.31%	565.60K
Dec 23, 2025	25.31	25.68	25.26	25.57	+0.67%	1.48M
Dec 22, 2025	25.19	25.47	25.10	25.40	+0.75%	1.44M
Dec 19, 2025	25.01	25.32	24.82	25.21	+0.64%	2.75M
Dec 18, 2025	25.30	25.32	24.99	25.05	-0.28%	1.45M
Dec 17, 2025	25.25	25.52	24.99	25.12	-0.16%	1.30M
Dec 16, 2025	25.29	25.29	24.90	25.16	-0.55%	1.14M
Dec 15, 2025	25.36	25.55	25.06	25.30	+0.76%	1.70M
Dec 12, 2025	25.40	25.58	25.01	25.11	-0.20%	1.26M
Dec 11, 2025	25.14	25.55	24.97	25.16	+0.48%	1.68M
Dec 10, 2025	24.42	25.35	24.42	25.04	+2.62%	2.74M
Dec 9, 2025	24.25	24.88	24.19	24.40	+0.66%	1.82M
Dec 8, 2025	24.54	24.68	24.23	24.24	-1.74%	1.45M
Dec 5, 2025	25.14	25.29	24.63	24.67	-2.34%	1.20M
Dec 4, 2025	25.63	25.70	25.15	25.26	-1.29%	897.90K
Dec 3, 2025	25.58	25.79	25.35	25.59	+0.04%	1.33M
Dec 2, 2025	25.82	25.82	25.47	25.58	-0.35%	1.09M
Dec 1, 2025	25.52	25.77	25.33	25.67	-0.43%	855.30K
Nov 28, 2025	25.80	26.02	25.76	25.78	-0.08%	737.40K
Nov 26, 2025	25.57	26.00	25.47	25.80	+0.94%	906.90K
Nov 25, 2025	25.09	25.77	25.09	25.56	+1.79%	1.17M
Nov 24, 2025	25.10	25.27	24.89	25.11	+0.12%	1.39M
Nov 21, 2025	24.77	25.29	24.69	25.08	+1.33%	1.33M
Nov 20, 2025	25.29	25.47	24.75	24.75	-1.59%	1.14M
Nov 19, 2025	25.21	25.29	24.94	25.15	-0.40%	1.09M
Nov 18, 2025	25.13	25.37	24.88	25.25	+0.56%	1.11M
Nov 17, 2025	25.93	26.04	25.09	25.11	-3.05%	1.07M
Nov 14, 2025	25.67	25.91	25.56	25.90	+0.39%	1.30M
Nov 13, 2025	26.00	26.22	25.62	25.80	-1.23%	1.15M
Nov 12, 2025	26.02	26.35	26.01	26.12	-0.23%	1.06M
Nov 11, 2025	25.98	26.22	25.63	26.18	+1.28%	925.40K
Nov 10, 2025	26.25	26.25	25.76	25.85	-1.19%	1.52M
Nov 7, 2025	25.76	26.18	25.70	26.16	+1.67%	1.70M
Nov 6, 2025	25.88	26.08	25.58	25.73	-0.58%	1.00M
Nov 5, 2025	25.55	25.96	25.26	25.88	+1.41%	2.88M
Nov 4, 2025	25.74	25.81	25.38	25.52	-0.89%	1.65M
Nov 3, 2025	25.70	25.88	25.47	25.75	-0.69%	1.51M
Oct 31, 2025	25.37	26.34	24.89	25.93	+0.86%	3.53M
Oct 30, 2025	25.27	25.80	25.27	25.71	+1.26%	1.95M
Oct 29, 2025	25.94	26.19	25.05	25.39	-3.57%	2.11M
Oct 28, 2025	26.64	26.91	26.26	26.33	-1.46%	961.60K
Oct 27, 2025	26.63	26.96	26.54	26.72	+0.41%	969.80K
Oct 24, 2025	26.83	26.98	26.61	26.61	-0.11%	944.10K
Oct 23, 2025	26.69	26.69	26.39	26.64	+0.23%	987.80K
Oct 22, 2025	26.58	26.72	26.39	26.58	+0.42%	896.50K
Oct 21, 2025	26.62	26.87	26.40	26.47	-0.45%	1.05M
Oct 20, 2025	26.93	27.27	26.51	26.59	-0.82%	616.10K
Oct 17, 2025	26.55	26.82	26.49	26.81	+1.21%	1.41M
Oct 16, 2025	26.75	27.01	26.31	26.49	-0.56%	1.16M
Oct 15, 2025	26.47	27.15	26.35	26.64	+0.91%	1.51M
Oct 14, 2025	26.17	26.58	26.14	26.40	+0.61%	1.14M
Oct 13, 2025	26.39	26.71	26.08	26.24	-1.43%	1.45M
Oct 10, 2025	27.29	27.46	26.60	26.62	-2.02%	815.60K
Oct 9, 2025	27.62	27.72	27.14	27.17	—	1.46M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CUZ chart for longer ranges.