Healthpeak Properties Stock Price History

NYSE: DOCReal EstateReal Estate Investment TrustsUSD

18.80+0.28 (+1.51%)

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

After hours: 18.80 0.00%

DOC price history at a glance

The price history for Healthpeak Properties (DOC) on this page begins on May 20, 1985, when the stock closed at $4.84; it most recently closed at $18.80 on October 5, 2026. The highest price in this record is $51.06, reached on May 20, 2013; the latest close is 63.2% below that peak. Across the 40 complete calendar years in the table, DOC finished higher in 24 and lower in 16. Its best year was 2006 (+44.1%) and its worst was 2022 (-30.5%).

Over roughly 41 years the share price changed +288.6%, a 3.3% compound annual price return (excluding dividends). In the last 12 months alone, DOC has lost 1.8%. 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 1985: $51.06
Date of high: May 20, 2013
Low since 1985: $4.33
Date of low: Sep 30, 1985
52-week high: $22.95
52-week low: $15.70
Last close: $18.52

DOC returns

1 week

-4.73%

1 month

-9.70%

3 months

-14.14%

6 months

+10.96%

Year to date

+15.17%

1 year

-1.75%

3 years

+6.50%

5 years

-46.54%

DOC price return, excluding dividends.

DOC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	16.71	18.80	22.95	15.70	+16.05%
2025	19.66	16.20	21.28	15.71	-20.67%
2024	19.63	20.42	23.26	16.02	+3.13%
2023	26.74	19.80	28.43	15.24	-21.02%
2022	35.97	25.07	36.85	21.41	-30.53%
2021	28.59	36.09	37.69	28.15	+19.38%
2020	34.93	30.23	37.64	18.63	-11.94%
2019	29.01	34.33	37.93	27.98	+22.74%
2018	25.01	27.97	30.27	21.48	+7.25%
2017	31.22	26.08	33.67	25.09	-12.25%
2016	33.14	29.72	36.82	22.87	-14.66%
2015	42.40	34.83	45.18	29.79	-14.74%
2014	35.40	40.85	41.96	32.79	+23.96%
2013	41.89	32.95	51.06	32.33	-20.97%
2012	36.74	41.69	43.49	34.44	+10.50%
2011	33.22	37.73	38.23	26.19	+12.61%
2010	27.70	33.51	34.65	24.32	+20.47%
2009	20.47	27.81	30.46	13.60	+16.30%
2008	28.47	23.92	38.40	12.99	-14.85%
2007	34.15	28.09	38.35	22.87	-16.24%
2006	24.59	33.53	34.46	22.88	+44.05%
2005	23.84	23.28	26.34	21.07	-7.69%
2004	23.68	25.22	27.02	18.21	+9.45%
2003	17.41	23.04	23.54	15.05	+30.08%
2002	16.92	17.71	20.53	16.74	+5.56%
2001	14.00	16.78	17.77	13.32	+23.35%
2000	11.73	13.60	13.89	10.50	+25.13%
1999	13.86	10.87	15.08	9.88	-22.36%
1998	17.36	14.00	18.21	12.86	-19.61%
1997	16.34	17.42	18.39	14.52	+9.29%
1996	15.94	15.94	17.19	13.89	-0.36%
1995	13.32	16.00	16.05	12.75	+16.60%
1994	12.64	13.72	14.86	11.95	+11.06%
1993	11.38	12.35	15.31	10.93	+7.43%
1992	11.01	11.50	12.47	8.79	+9.19%
1991	7.68	10.53	11.16	7.51	+38.06%
1990	7.17	7.63	7.83	6.35	+5.93%
1989	5.83	7.20	7.29	5.61	+22.22%
1988	6.26	5.89	6.43	5.38	-5.91%
1987	6.60	6.26	7.14	4.95	-5.58%
1986	4.78	6.63	7.12	4.61	+37.06%
1985*	4.84	4.84	5.35	4.33	0.00%

* Partial year: the record begins after the start of 1985; return measured from the first available close.

2026 return is year to date.

DOC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	18.65	18.68	18.35	18.52	-0.75%	11.02M
Oct 7, 2026	19.00	18.99	18.65	18.66	-1.79%	5.13M
Oct 6, 2026	18.86	19.18	18.80	19.00	+0.85%	8.30M
Oct 5, 2026	19.43	19.58	18.79	18.84	-3.34%	7.01M
Oct 2, 2026	19.57	19.85	19.44	19.49	+0.26%	4.87M
Oct 1, 2026	19.89	19.89	19.36	19.44	-2.65%	5.74M
Sep 30, 2026	20.24	20.25	19.93	19.97	-0.79%	4.70M
Sep 29, 2026	20.01	20.23	19.96	20.13	+0.15%	4.54M
Sep 28, 2026	20.32	20.35	19.94	20.10	-1.03%	5.46M
Sep 25, 2026	20.29	20.33	19.95	20.31	+0.20%	5.20M
Sep 24, 2026	20.39	20.53	20.24	20.27	-1.03%	6.97M
Sep 23, 2026	20.44	20.88	20.37	20.48	-0.58%	7.42M
Sep 22, 2026	20.81	20.85	20.53	20.60	-0.58%	6.10M
Sep 21, 2026	20.42	20.72	20.37	20.72	+1.92%	6.15M
Sep 18, 2026	20.54	20.58	20.30	20.33	-0.83%	10.23M
Sep 17, 2026	20.56	20.74	20.45	20.50	+0.74%	6.69M
Sep 16, 2026	20.19	20.39	20.10	20.35	+0.94%	4.91M
Sep 15, 2026	20.26	20.40	20.03	20.16	-1.03%	4.26M
Sep 14, 2026	20.25	20.49	20.07	20.37	+0.34%	3.59M
Sep 11, 2026	20.51	20.55	20.21	20.30	-0.34%	3.57M
Sep 10, 2026	20.47	20.59	20.29	20.37	-0.10%	3.86M
Sep 9, 2026	20.48	20.57	20.20	20.39	-0.59%	3.84M
Sep 8, 2026	20.50	20.71	20.45	20.51	-0.68%	3.58M
Sep 4, 2026	20.94	21.15	20.62	20.65	-1.81%	3.17M
Sep 3, 2026	21.21	21.28	20.82	21.03	0.00%	4.25M
Sep 2, 2026	20.72	21.13	20.62	21.03	+1.01%	5.64M
Sep 1, 2026	20.80	21.03	20.66	20.82	0.00%	4.50M
Aug 31, 2026	20.87	21.00	20.69	20.82	-0.67%	5.60M
Aug 28, 2026	21.34	21.37	20.94	20.96	-1.23%	3.09M
Aug 27, 2026	21.46	21.54	21.21	21.22	-1.67%	3.43M
Aug 26, 2026	21.66	21.80	21.52	21.58	-0.37%	4.30M
Aug 25, 2026	21.72	21.78	21.50	21.66	+0.14%	4.21M
Aug 24, 2026	21.54	21.77	21.41	21.63	+1.07%	4.03M
Aug 21, 2026	21.30	21.43	20.97	21.40	+0.94%	5.75M
Aug 20, 2026	20.69	21.32	20.69	21.20	+2.12%	4.81M
Aug 19, 2026	20.53	20.77	20.47	20.76	+1.57%	3.36M
Aug 18, 2026	20.40	20.76	20.40	20.44	-0.68%	4.45M
Aug 17, 2026	20.61	20.65	20.40	20.58	-1.01%	4.52M
Aug 14, 2026	20.77	20.89	20.70	20.79	-0.10%	2.95M
Aug 13, 2026	20.88	20.96	20.70	20.81	+0.73%	3.22M
Aug 12, 2026	20.70	20.84	20.55	20.66	+0.73%	4.09M
Aug 11, 2026	20.88	20.99	20.47	20.51	-1.87%	5.07M
Aug 10, 2026	21.30	21.30	20.89	20.90	-2.38%	5.56M
Aug 7, 2026	21.09	21.41	21.01	21.41	+1.47%	4.09M
Aug 6, 2026	21.98	22.01	21.06	21.10	-3.17%	8.20M
Aug 5, 2026	22.00	22.44	21.75	21.79	+0.79%	10.59M
Aug 4, 2026	21.52	21.85	21.19	21.62	-0.09%	7.45M
Aug 3, 2026	21.89	22.03	21.64	21.64	-0.87%	5.96M
Jul 31, 2026	22.07	22.18	21.68	21.83	-1.04%	7.33M
Jul 30, 2026	22.45	22.47	21.89	22.06	-1.87%	5.46M
Jul 29, 2026	22.79	22.91	22.40	22.48	-1.49%	5.54M
Jul 28, 2026	22.70	22.95	22.58	22.82	+1.33%	7.43M
Jul 27, 2026	22.22	22.54	22.17	22.52	+1.12%	5.73M
Jul 24, 2026	22.18	22.41	22.12	22.27	+0.86%	7.42M
Jul 23, 2026	22.15	22.31	21.93	22.08	-0.50%	5.96M
Jul 22, 2026	22.66	22.77	22.13	22.19	-1.81%	4.03M
Jul 21, 2026	22.14	22.62	22.14	22.60	+1.39%	4.97M
Jul 20, 2026	22.43	22.72	22.16	22.29	-0.98%	7.83M
Jul 17, 2026	22.40	22.62	22.27	22.51	+0.81%	7.03M
Jul 16, 2026	21.80	22.35	21.78	22.33	+2.71%	6.65M
Jul 15, 2026	21.77	21.96	21.62	21.74	+0.37%	4.87M
Jul 14, 2026	21.84	21.85	21.52	21.66	-0.32%	4.55M
Jul 13, 2026	21.73	22.01	21.57	21.73	+0.37%	5.45M
Jul 10, 2026	21.71	21.73	21.30	21.65	+0.37%	6.41M
Jul 9, 2026	21.86	21.90	21.57	21.57	-0.92%	5.54M
Jul 8, 2026	21.91	21.95	21.57	21.77	-0.73%	6.59M
Jul 7, 2026	21.91	22.13	21.75	21.93	+0.83%	6.05M
Jul 6, 2026	21.89	22.04	21.66	21.75	-0.64%	5.13M
Jul 2, 2026	21.74	21.98	21.58	21.89	+1.16%	7.37M
Jul 1, 2026	21.30	21.77	21.28	21.64	+1.12%	7.12M
Jun 30, 2026	21.61	21.72	21.37	21.40	-2.15%	9.05M
Jun 29, 2026	21.45	21.91	21.35	21.87	+1.48%	6.35M
Jun 26, 2026	21.33	21.56	21.30	21.55	+1.51%	10.20M
Jun 25, 2026	20.96	21.24	20.80	21.23	+1.97%	6.78M
Jun 24, 2026	20.46	20.89	20.41	20.82	+1.26%	8.14M
Jun 23, 2026	20.01	20.68	19.99	20.56	+2.90%	5.21M
Jun 22, 2026	19.79	20.05	19.58	19.98	+2.15%	6.95M
Jun 18, 2026	19.67	19.73	19.44	19.56	+0.82%	11.51M
Jun 17, 2026	20.03	20.12	19.31	19.40	-3.43%	5.22M
Jun 16, 2026	20.46	20.55	20.01	20.09	-1.66%	6.88M
Jun 15, 2026	20.69	20.74	20.25	20.43	-1.26%	9.18M
Jun 12, 2026	20.39	20.80	20.39	20.69	+0.93%	5.28M
Jun 11, 2026	20.30	20.82	20.28	20.50	+0.15%	6.97M
Jun 10, 2026	20.57	20.81	20.38	20.47	-0.15%	5.00M
Jun 9, 2026	19.96	20.70	19.83	20.50	+3.69%	8.13M
Jun 8, 2026	20.00	20.00	19.64	19.77	-0.10%	7.66M
Jun 5, 2026	19.46	19.87	19.45	19.79	+0.97%	5.49M
Jun 4, 2026	19.44	19.64	19.23	19.60	+2.78%	7.03M
Jun 3, 2026	19.31	19.49	19.07	19.07	-1.95%	6.12M
Jun 2, 2026	18.97	19.55	18.90	19.45	+2.37%	8.97M
Jun 1, 2026	19.11	19.26	18.99	19.00	-0.78%	6.47M
May 29, 2026	19.42	19.43	18.94	19.15	-1.85%	61.93M
May 28, 2026	19.76	19.80	19.42	19.51	-1.81%	9.23M
May 27, 2026	20.13	20.27	19.77	19.87	-0.80%	7.10M
May 26, 2026	19.75	20.08	19.56	20.03	+1.52%	6.43M
May 22, 2026	19.75	19.89	19.62	19.73	+0.46%	5.63M
May 21, 2026	19.50	19.74	19.36	19.64	-0.10%	3.99M
May 20, 2026	19.33	19.74	19.20	19.66	+1.87%	5.81M
May 19, 2026	19.33	19.48	19.25	19.30	-0.97%	3.86M
May 18, 2026	19.34	19.69	19.31	19.49	+0.67%	7.12M
May 15, 2026	19.43	19.61	19.25	19.36	-1.02%	12.91M
May 14, 2026	19.69	19.91	19.51	19.56	+0.05%	6.21M
May 13, 2026	19.62	19.71	19.28	19.55	-1.16%	10.30M
May 12, 2026	19.81	19.83	19.34	19.78	+0.10%	6.59M
May 11, 2026	19.55	19.85	19.50	19.76	+0.61%	8.47M
May 8, 2026	19.69	19.87	19.35	19.64	-0.10%	7.23M
May 7, 2026	19.50	19.66	18.91	19.66	+0.82%	15.36M
May 6, 2026	16.96	19.64	16.83	19.50	+18.11%	28.53M
May 5, 2026	16.31	16.58	16.18	16.51	+1.35%	7.76M
May 4, 2026	16.26	16.61	16.14	16.29	-0.79%	9.03M
May 1, 2026	16.18	16.52	16.07	16.42	+1.55%	9.56M
Apr 30, 2026	16.01	16.25	15.98	16.17	+1.13%	9.30M
Apr 29, 2026	15.94	16.21	15.94	15.99	-0.37%	7.91M
Apr 28, 2026	16.23	16.34	15.70	16.05	-0.93%	9.96M
Apr 27, 2026	16.47	16.65	16.11	16.20	-1.40%	6.01M
Apr 24, 2026	16.40	16.57	16.19	16.43	+0.12%	8.27M
Apr 23, 2026	16.38	16.47	16.01	16.41	+0.49%	10.06M
Apr 22, 2026	16.58	16.64	16.26	16.33	-0.85%	6.62M
Apr 21, 2026	17.08	17.08	16.42	16.47	-3.68%	7.53M
Apr 20, 2026	17.27	17.39	17.10	17.10	-1.55%	6.08M
Apr 17, 2026	17.02	17.43	17.02	17.37	+1.11%	7.85M
Apr 16, 2026	17.25	17.40	17.05	17.18	-0.12%	6.79M
Apr 15, 2026	16.87	17.23	16.80	17.20	+1.96%	6.45M
Apr 14, 2026	16.50	16.93	16.45	16.87	+2.24%	6.38M
Apr 13, 2026	16.65	16.77	16.41	16.50	-1.43%	6.95M
Apr 10, 2026	16.71	17.04	16.62	16.74	+0.30%	5.20M
Apr 9, 2026	16.59	16.74	16.46	16.69	+0.06%	7.24M
Apr 8, 2026	17.02	17.05	16.67	16.68	-1.18%	9.93M
Apr 7, 2026	16.65	17.07	16.65	16.88	+1.26%	10.39M
Apr 6, 2026	16.37	16.80	16.30	16.67	+0.91%	9.26M
Apr 2, 2026	16.32	16.57	16.05	16.52	+0.85%	8.63M
Apr 1, 2026	16.40	16.50	15.99	16.38	-0.30%	11.54M
Mar 31, 2026	16.85	16.89	16.36	16.43	-0.73%	13.18M
Mar 30, 2026	16.81	16.86	16.49	16.55	-0.24%	7.04M
Mar 27, 2026	16.78	16.81	16.46	16.59	-1.19%	8.94M
Mar 26, 2026	16.73	17.13	16.72	16.79	-0.12%	6.59M
Mar 25, 2026	16.74	16.97	16.56	16.81	+0.66%	8.25M
Mar 24, 2026	17.07	17.28	16.66	16.70	-2.74%	8.10M
Mar 23, 2026	17.32	17.41	17.11	17.17	+0.70%	9.59M
Mar 20, 2026	17.61	17.66	16.98	17.05	-3.84%	13.76M
Mar 19, 2026	17.38	17.85	17.35	17.73	+1.96%	10.06M
Mar 18, 2026	17.58	17.73	17.39	17.39	-1.47%	6.93M
Mar 17, 2026	17.42	17.78	17.37	17.65	+1.67%	9.90M
Mar 16, 2026	17.14	17.43	17.05	17.36	+2.24%	7.29M
Mar 13, 2026	17.18	17.30	16.88	16.98	+0.47%	6.90M
Mar 12, 2026	17.06	17.15	16.87	16.90	-1.00%	6.24M
Mar 11, 2026	17.32	17.35	16.94	17.07	-1.90%	5.09M
Mar 10, 2026	17.40	17.50	17.24	17.40	-0.11%	5.38M
Mar 9, 2026	17.00	17.50	16.81	17.42	+0.81%	5.85M
Mar 6, 2026	17.11	17.38	16.96	17.28	-0.75%	5.05M
Mar 5, 2026	17.40	17.58	17.23	17.41	-1.36%	5.08M
Mar 4, 2026	17.50	17.66	17.24	17.65	+0.91%	6.92M
Mar 3, 2026	17.36	17.65	17.03	17.49	-0.79%	6.62M
Mar 2, 2026	17.48	17.72	17.27	17.63	-0.28%	5.95M
Feb 27, 2026	17.52	17.95	17.48	17.68	+0.97%	13.32M
Feb 26, 2026	17.55	17.70	17.46	17.51	0.00%	6.10M
Feb 25, 2026	17.31	17.51	17.05	17.51	+1.51%	5.86M
Feb 24, 2026	17.31	17.50	17.19	17.25	-0.29%	6.29M
Feb 23, 2026	16.96	17.56	16.96	17.30	+1.82%	10.22M
Feb 20, 2026	17.08	17.12	16.76	16.99	-0.41%	17.98M
Feb 19, 2026	17.20	17.37	16.99	17.06	-0.35%	5.98M
Feb 18, 2026	17.18	17.31	17.04	17.12	-0.58%	8.57M
Feb 17, 2026	16.82	17.30	16.71	17.22	+3.11%	10.60M
Feb 13, 2026	16.30	16.80	16.28	16.70	+2.58%	9.44M
Feb 12, 2026	17.00	17.14	16.19	16.28	-4.01%	17.06M
Feb 11, 2026	17.18	17.20	16.85	16.96	-0.24%	16.08M
Feb 10, 2026	16.93	17.18	16.87	17.00	+0.95%	8.39M
Feb 9, 2026	16.82	16.90	16.60	16.84	-0.06%	5.71M
Feb 6, 2026	16.73	16.95	16.65	16.85	+1.02%	8.34M
Feb 5, 2026	16.78	17.15	16.67	16.68	-0.60%	10.18M
Feb 4, 2026	16.51	16.81	16.22	16.78	+2.01%	14.58M
Feb 3, 2026	16.50	16.80	16.31	16.45	-2.78%	19.36M
Feb 2, 2026	17.18	17.32	16.83	16.92	-1.86%	11.70M
Jan 30, 2026	17.19	17.26	16.86	17.24	+0.58%	12.42M
Jan 29, 2026	17.26	17.38	17.01	17.14	-0.06%	12.29M
Jan 28, 2026	17.76	17.77	17.11	17.15	-3.16%	9.95M
Jan 27, 2026	17.74	17.84	17.44	17.71	-0.28%	8.35M
Jan 26, 2026	18.14	18.19	17.67	17.76	-1.77%	7.48M
Jan 23, 2026	17.79	18.12	17.64	18.08	+1.63%	7.99M
Jan 22, 2026	17.93	18.03	17.68	17.79	-0.67%	10.09M
Jan 21, 2026	17.92	17.98	17.61	17.91	+0.45%	9.13M
Jan 20, 2026	17.63	17.91	17.42	17.83	0.00%	8.75M
Jan 16, 2026	17.34	17.84	17.30	17.83	+1.60%	9.29M
Jan 15, 2026	17.35	17.57	17.28	17.55	+1.68%	7.80M
Jan 14, 2026	16.95	17.27	16.75	17.26	+1.89%	8.40M
Jan 13, 2026	16.80	17.00	16.69	16.94	+0.77%	7.23M
Jan 12, 2026	16.80	16.99	16.66	16.81	+0.60%	10.04M
Jan 9, 2026	17.09	17.13	16.71	16.71	-1.94%	7.96M
Jan 8, 2026	16.88	17.08	16.61	17.04	+0.59%	10.61M
Jan 7, 2026	16.68	17.34	16.64	16.94	+2.67%	14.68M
Jan 6, 2026	16.35	16.53	16.31	16.50	+0.67%	12.20M
Jan 5, 2026	16.20	16.65	16.07	16.39	+1.17%	12.59M
Jan 2, 2026	16.04	16.21	15.86	16.20	+0.75%	6.72M
Dec 31, 2025	16.18	16.18	16.01	16.08	-0.62%	4.84M
Dec 30, 2025	16.08	16.22	16.04	16.18	+0.75%	6.53M
Dec 29, 2025	16.12	16.29	16.04	16.06	-0.31%	7.38M
Dec 26, 2025	16.00	16.13	15.95	16.11	+0.50%	4.65M
Dec 24, 2025	15.77	16.05	15.74	16.03	+1.58%	5.91M
Dec 23, 2025	15.98	16.00	15.71	15.78	-1.62%	8.94M
Dec 22, 2025	16.00	16.09	15.93	16.04	+0.31%	8.03M
Dec 19, 2025	16.24	16.30	15.98	15.99	-2.56%	12.36M
Dec 18, 2025	16.52	16.57	16.38	16.41	+0.06%	7.13M
Dec 17, 2025	16.36	16.62	16.34	16.40	+0.24%	7.70M
Dec 16, 2025	16.48	16.66	16.31	16.36	-1.80%	10.23M
Dec 15, 2025	16.69	16.84	16.57	16.66	+0.24%	6.36M
Dec 12, 2025	16.67	16.89	16.55	16.62	-0.36%	6.18M
Dec 11, 2025	16.61	16.84	16.44	16.68	+0.30%	9.50M
Dec 10, 2025	16.52	16.80	16.46	16.63	+0.85%	9.39M
Dec 9, 2025	16.75	16.94	16.45	16.49	-1.49%	6.56M
Dec 8, 2025	17.00	17.03	16.73	16.74	-1.65%	7.19M
Dec 5, 2025	17.15	17.24	17.00	17.02	-0.93%	6.36M
Dec 4, 2025	17.25	17.37	17.15	17.18	-0.64%	7.56M
Dec 3, 2025	17.97	18.09	17.24	17.29	-4.16%	11.67M
Dec 2, 2025	18.22	18.26	17.80	18.04	-0.82%	6.45M
Dec 1, 2025	18.15	18.27	18.06	18.19	-0.38%	8.50M
Nov 28, 2025	18.19	18.30	18.18	18.26	+0.22%	2.23M
Nov 26, 2025	18.05	18.35	18.02	18.22	+0.61%	4.69M
Nov 25, 2025	17.95	18.20	17.80	18.11	+1.46%	4.49M
Nov 24, 2025	17.84	18.02	17.81	17.85	+0.06%	7.46M
Nov 21, 2025	17.51	17.98	17.43	17.84	+2.53%	7.12M
Nov 20, 2025	17.75	17.88	17.38	17.40	-1.19%	5.83M
Nov 19, 2025	17.72	17.81	17.57	17.61	-0.45%	6.02M
Nov 18, 2025	17.33	17.71	17.28	17.69	+2.31%	7.81M
Nov 17, 2025	17.41	17.60	17.23	17.29	-0.35%	6.60M
Nov 14, 2025	17.39	17.49	17.31	17.35	-0.91%	6.24M
Nov 13, 2025	17.64	17.73	17.45	17.51	-0.74%	5.45M
Nov 12, 2025	17.80	17.89	17.60	17.64	-1.45%	5.46M
Nov 11, 2025	17.80	17.96	17.63	17.90	+1.13%	4.87M
Nov 10, 2025	17.84	17.92	17.59	17.70	-0.67%	7.30M
Nov 7, 2025	17.63	17.86	17.61	17.82	+1.48%	8.18M
Nov 6, 2025	17.90	18.02	17.55	17.56	-1.73%	6.37M
Nov 5, 2025	17.66	17.95	17.57	17.87	+1.88%	9.47M
Nov 4, 2025	17.69	17.76	17.46	17.54	-0.85%	7.38M
Nov 3, 2025	17.71	17.82	17.47	17.69	-1.45%	9.03M
Oct 31, 2025	17.55	18.05	17.39	17.95	+2.16%	9.65M
Oct 30, 2025	17.52	17.91	17.50	17.57	-0.06%	9.63M
Oct 29, 2025	17.90	18.07	17.43	17.58	-2.50%	8.90M
Oct 28, 2025	18.86	18.92	17.89	18.03	-5.40%	13.47M
Oct 27, 2025	18.75	19.29	18.62	19.06	+1.60%	9.17M
Oct 24, 2025	18.72	19.34	18.50	18.76	+1.19%	9.41M
Oct 23, 2025	18.68	18.68	18.39	18.54	-0.43%	7.32M
Oct 22, 2025	18.60	18.75	18.49	18.62	+0.22%	6.20M
Oct 21, 2025	18.75	18.79	18.54	18.58	-0.75%	4.81M
Oct 20, 2025	18.67	18.80	18.61	18.72	+0.92%	4.31M
Oct 17, 2025	18.35	18.64	18.34	18.55	+0.54%	7.62M
Oct 16, 2025	18.60	18.77	18.40	18.45	-0.32%	25.95M
Oct 15, 2025	18.22	18.55	18.20	18.51	+2.04%	20.48M
Oct 14, 2025	17.80	18.18	17.51	18.14	+1.00%	19.29M
Oct 13, 2025	18.06	18.16	17.83	17.96	-0.50%	12.59M
Oct 10, 2025	18.46	18.49	18.00	18.05	-2.17%	13.97M
Oct 9, 2025	18.90	18.99	18.44	18.45	-2.12%	12.93M
Oct 8, 2025	19.11	19.12	18.79	18.85	—	7.07M

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