Rollins Stock Price History

NYSE: ROLConsumer DiscretionaryDiversified Commercial ServicesUSD

31.98-0.28 (-0.87%)

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

ROL price history at a glance

The price history for Rollins (ROL) on this page begins on March 17, 1980, when the stock closed at $0.1931; it most recently closed at $32.26 on October 5, 2026. The highest price in this record is $66.14, reached on February 9, 2026; the latest close is 51.2% below that peak. Across the 45 complete calendar years in the table, ROL finished higher in 34 and lower in 11. Its best year was 2020 (+76.4%) and its worst was 1994 (-15.1%).

Over roughly 47 years the share price changed +16606.4%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, ROL has lost 43.5%. 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: $66.14
Date of high: Feb 9, 2026
Low since 1980: $0.1398
Date of low: Mar 24, 1980
52-week high: $66.14
52-week low: $29.29
Last close: $31.98

ROL returns

1 week

+6.03%

1 month

-7.41%

3 months

-28.09%

6 months

-41.03%

Year to date

-46.72%

1 year

-43.49%

3 years

-10.94%

5 years

-14.26%

ROL price return, excluding dividends.

ROL annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	60.68	32.26	66.14	29.29	-45.33%
2025	46.09	59.01	61.84	45.34	+27.81%
2024	42.70	46.17	52.16	40.41	+5.72%
2023	36.53	43.67	45.04	32.19	+19.51%
2022	33.69	36.54	43.06	28.51	+6.81%
2021	40.80	34.21	41.83	31.43	-12.44%
2020	23.15	39.07	43.00	20.48	+76.36%
2019	25.53	22.15	29.27	20.91	-8.96%
2018	20.94	24.33	28.63	19.87	+17.67%
2017	14.86	20.68	21.46	14.59	+37.74%
2016	10.72	15.01	15.22	10.53	+30.42%
2015	9.75	11.51	13.52	9.38	+19.72%
2014	8.77	9.61	10.05	8.00	+8.71%
2013	6.98	8.84	9.08	6.65	+29.50%
2012	6.50	6.83	7.23	5.72	+3.73%
2011	5.62	6.58	7.03	4.89	+12.51%
2010	3.88	5.85	5.98	3.62	+53.66%
2009	3.32	3.81	3.92	2.76	+7.77%
2008	3.69	3.53	4.44	1.85	-6.04%
2007	2.86	3.76	4.16	2.71	+29.17%
2006	2.73	2.91	3.02	2.47	+12.17%
2005	2.23	2.60	2.91	2.09	+12.33%
2004	2.11	2.31	2.41	1.85	+15.19%
2003	1.64	2.01	2.19	1.44	+29.44%
2002	1.16	1.55	1.67	1.07	+27.06%
2001	1.11	1.22	1.25	0.8762	+3.87%
2000	0.8925	1.17	1.31	0.6511	+33.75%
1999	0.9986	0.8779	1.04	0.8633	-14.28%
1998	1.19	1.02	1.26	0.8925	-14.38%
1997	1.10	1.20	1.44	1.09	+3.49%
1996	1.30	1.16	1.46	1.07	-10.73%
1995	1.32	1.29	1.68	1.10	-4.33%
1994	1.66	1.35	1.80	1.29	-15.14%
1993	1.44	1.59	1.62	1.25	+11.23%
1992	1.09	1.43	1.45	1.01	+30.08%
1991	0.7657	1.10	1.12	0.7267	+34.53%
1990	0.7072	0.8194	0.8438	0.6194	+14.28%
1989	0.6926	0.717	0.8194	0.6584	+3.52%
1988	0.6243	0.6926	0.7511	0.5755	+16.40%
1987	0.7023	0.595	0.8877	0.478	-10.30%
1986	0.517	0.6633	0.7121	0.4926	+23.63%
1985	0.3853	0.5365	0.5463	0.3707	+42.84%
1984	0.3462	0.3756	0.3817	0.2683	+11.35%
1983	0.2996	0.3373	0.3595	0.2219	+26.66%
1982	0.2996	0.2663	0.3107	0.1753	-14.29%
1981	0.3129	0.3107	0.3994	0.2485	-2.08%
1980*	0.1931	0.3173	0.355	0.1398	+64.32%

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

2026 return is year to date.

ROL daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	32.41	32.57	31.86	31.98	-0.87%	6.71M
Oct 8, 2026	31.12	32.48	31.12	32.26	+4.50%	13.56M
Oct 7, 2026	30.58	31.35	30.43	30.87	+1.71%	9.03M
Oct 6, 2026	29.70	30.36	29.61	30.35	+2.22%	7.65M
Oct 5, 2026	29.80	30.13	29.29	29.69	-1.56%	6.53M
Oct 2, 2026	30.78	30.78	30.06	30.16	-1.34%	5.58M
Oct 1, 2026	30.30	30.62	29.92	30.57	+1.49%	7.97M
Sep 30, 2026	30.60	30.68	29.70	30.12	-1.25%	11.35M
Sep 29, 2026	30.40	30.98	30.07	30.50	-0.29%	12.16M
Sep 28, 2026	29.97	30.71	29.76	30.59	+1.86%	10.85M
Sep 25, 2026	30.01	30.34	29.74	30.03	-1.22%	9.26M
Sep 24, 2026	31.50	31.58	30.12	30.40	-6.43%	13.65M
Sep 23, 2026	32.72	33.03	32.28	32.49	-1.13%	9.24M
Sep 22, 2026	32.77	33.10	32.64	32.86	+1.58%	6.34M
Sep 21, 2026	32.42	32.71	31.88	32.35	-0.25%	6.59M
Sep 18, 2026	33.00	33.11	32.42	32.43	-1.73%	16.34M
Sep 17, 2026	33.71	33.90	33.00	33.00	-1.58%	5.87M
Sep 16, 2026	33.77	34.41	33.53	33.53	-0.71%	5.52M
Sep 15, 2026	35.14	35.20	33.75	33.77	-4.36%	6.70M
Sep 14, 2026	35.11	35.50	34.97	35.31	+1.67%	6.98M
Sep 11, 2026	34.73	34.89	34.44	34.73	+0.49%	3.27M
Sep 10, 2026	34.81	35.33	34.47	34.56	+0.06%	5.26M
Sep 9, 2026	34.87	34.88	34.35	34.54	-1.17%	4.33M
Sep 8, 2026	35.61	35.65	34.95	34.95	-2.54%	5.83M
Sep 4, 2026	35.46	36.23	35.25	35.86	+0.42%	5.24M
Sep 3, 2026	36.06	36.44	35.47	35.71	0.00%	5.05M
Sep 2, 2026	36.10	36.12	35.48	35.71	-1.33%	4.94M
Sep 1, 2026	36.18	36.47	35.85	36.19	+0.33%	3.77M
Aug 31, 2026	36.17	36.64	35.95	36.07	-0.85%	5.06M
Aug 28, 2026	36.07	36.51	35.97	36.38	+1.22%	2.72M
Aug 27, 2026	36.57	36.57	35.81	35.94	-2.07%	2.74M
Aug 26, 2026	36.33	37.47	36.26	36.70	+0.94%	6.36M
Aug 25, 2026	36.89	36.96	36.15	36.36	-2.42%	4.64M
Aug 24, 2026	37.08	37.73	37.08	37.26	+0.95%	3.39M
Aug 21, 2026	36.47	37.21	36.36	36.91	+1.46%	3.77M
Aug 20, 2026	36.14	36.51	35.88	36.38	+0.33%	3.57M
Aug 19, 2026	36.50	37.26	36.25	36.26	-0.17%	4.12M
Aug 18, 2026	36.25	36.59	35.83	36.32	+0.83%	4.01M
Aug 17, 2026	36.09	36.60	35.92	36.02	-0.50%	3.95M
Aug 14, 2026	36.45	36.50	35.97	36.20	-0.06%	3.63M
Aug 13, 2026	36.80	37.03	36.19	36.22	-0.82%	5.41M
Aug 12, 2026	36.48	36.97	36.30	36.52	-1.32%	6.17M
Aug 11, 2026	37.08	37.32	36.83	37.01	-0.59%	5.66M
Aug 10, 2026	37.38	37.51	36.96	37.23	-1.35%	4.90M
Aug 7, 2026	36.75	37.85	36.69	37.74	+2.47%	5.68M
Aug 6, 2026	37.75	37.75	36.35	36.83	-1.97%	6.31M
Aug 5, 2026	37.81	37.86	36.99	37.57	-0.63%	5.10M
Aug 4, 2026	37.82	38.07	37.55	37.81	-1.00%	3.80M
Aug 3, 2026	38.08	38.52	38.06	38.19	+0.58%	6.05M
Jul 31, 2026	38.00	38.21	37.55	37.97	-0.99%	5.60M
Jul 30, 2026	37.48	38.57	36.99	38.35	-1.03%	9.57M
Jul 29, 2026	39.41	39.77	38.69	38.75	-0.67%	5.94M
Jul 28, 2026	39.67	40.15	38.69	39.01	-0.15%	7.15M
Jul 27, 2026	38.95	39.63	38.60	39.07	+1.32%	6.59M
Jul 24, 2026	38.80	39.05	37.90	38.56	-2.23%	9.49M
Jul 23, 2026	37.33	39.79	36.59	39.44	-9.27%	18.01M
Jul 22, 2026	44.55	44.60	43.09	43.47	-0.89%	6.59M
Jul 21, 2026	44.08	44.46	43.82	43.86	-1.97%	5.44M
Jul 20, 2026	45.11	45.19	44.55	44.74	-0.82%	5.14M
Jul 17, 2026	46.18	46.36	44.93	45.11	-0.77%	5.53M
Jul 16, 2026	44.47	45.70	44.47	45.46	+3.88%	4.62M
Jul 15, 2026	44.34	44.82	43.42	43.76	-1.20%	4.30M
Jul 14, 2026	44.29	44.70	44.20	44.29	-1.40%	3.66M
Jul 13, 2026	44.67	45.04	44.36	44.92	+1.01%	2.92M
Jul 10, 2026	44.66	44.86	43.76	44.47	-0.67%	3.59M
Jul 9, 2026	44.64	45.47	44.26	44.77	-0.40%	5.46M
Jul 8, 2026	44.07	45.12	43.62	44.95	+3.05%	6.27M
Jul 7, 2026	43.55	44.30	43.30	43.62	+2.08%	4.33M
Jul 6, 2026	43.34	43.42	42.32	42.73	-1.50%	4.63M
Jul 2, 2026	42.57	43.64	42.55	43.38	+2.94%	4.27M
Jul 1, 2026	42.00	43.04	42.00	42.14	+0.96%	3.49M
Jun 30, 2026	42.04	42.12	41.50	41.74	-1.28%	4.50M
Jun 29, 2026	43.39	43.59	41.93	42.28	-2.29%	6.02M
Jun 26, 2026	42.90	43.43	42.61	43.27	+1.10%	7.15M
Jun 25, 2026	44.01	44.24	42.70	42.80	-3.91%	6.16M
Jun 24, 2026	44.93	45.16	44.44	44.54	-0.22%	5.15M
Jun 23, 2026	45.21	45.27	44.25	44.64	+0.52%	3.60M
Jun 22, 2026	44.29	44.56	44.09	44.41	-1.22%	4.35M
Jun 18, 2026	45.21	45.36	44.62	44.96	-0.38%	5.89M
Jun 17, 2026	46.27	46.53	44.72	45.13	-3.55%	4.39M
Jun 16, 2026	47.10	47.48	46.75	46.79	-0.23%	4.08M
Jun 15, 2026	47.06	47.35	46.65	46.90	-0.61%	2.40M
Jun 12, 2026	47.07	47.24	46.47	47.19	+0.30%	2.63M
Jun 11, 2026	47.07	47.74	46.84	47.05	-1.51%	3.75M
Jun 10, 2026	47.82	48.52	47.47	47.77	+0.50%	3.51M
Jun 9, 2026	46.64	47.97	46.40	47.53	+2.04%	5.14M
Jun 8, 2026	47.09	47.21	46.57	46.58	-1.10%	6.48M
Jun 5, 2026	47.00	47.86	46.72	47.10	+1.29%	4.68M
Jun 4, 2026	47.11	47.29	46.26	46.50	+1.55%	5.46M
Jun 3, 2026	45.11	45.81	44.43	45.79	+1.67%	6.32M
Jun 2, 2026	46.46	47.03	44.63	45.04	-2.76%	8.15M
Jun 1, 2026	47.54	47.81	46.07	46.32	-2.69%	6.09M
May 29, 2026	48.50	48.64	46.85	47.60	-3.68%	11.45M
May 28, 2026	49.67	50.32	49.39	49.42	-1.91%	4.14M
May 27, 2026	51.81	52.44	50.02	50.38	-5.23%	6.78M
May 26, 2026	53.48	53.53	52.93	53.16	-0.56%	2.50M
May 22, 2026	53.13	53.62	52.97	53.46	+0.83%	2.08M
May 21, 2026	52.90	53.53	52.40	53.02	-0.47%	2.57M
May 20, 2026	54.48	54.48	52.97	53.27	-0.87%	2.53M
May 19, 2026	54.52	54.95	53.68	53.74	-1.59%	3.51M
May 18, 2026	53.60	55.18	53.59	54.61	+2.23%	3.01M
May 15, 2026	53.77	53.94	53.26	53.42	0.00%	4.10M
May 14, 2026	53.26	53.47	52.43	53.42	+1.14%	3.09M
May 13, 2026	52.72	53.40	51.95	52.82	-0.30%	3.06M
May 12, 2026	53.01	53.17	52.54	52.98	+0.19%	2.81M
May 11, 2026	53.86	54.10	52.51	52.88	-1.76%	2.99M
May 8, 2026	54.58	54.74	53.60	53.83	-1.03%	2.41M
May 7, 2026	54.16	54.64	53.87	54.39	+0.37%	1.99M
May 6, 2026	54.24	54.83	53.79	54.19	+0.15%	2.54M
May 5, 2026	54.02	54.52	53.27	54.11	-0.07%	2.94M
May 4, 2026	54.96	54.96	53.87	54.15	-1.15%	2.93M
May 1, 2026	56.12	56.20	54.64	54.78	-1.70%	1.92M
Apr 30, 2026	55.35	55.83	54.99	55.73	+0.72%	2.51M
Apr 29, 2026	55.62	55.82	54.99	55.33	-0.74%	1.88M
Apr 28, 2026	56.42	56.48	55.38	55.74	-0.41%	2.05M
Apr 27, 2026	57.00	57.36	55.86	55.97	-1.11%	3.54M
Apr 24, 2026	56.25	56.97	55.90	56.60	-0.68%	2.48M
Apr 23, 2026	54.90	57.44	54.82	56.99	+3.02%	5.42M
Apr 22, 2026	54.76	55.50	54.43	55.32	+1.11%	3.73M
Apr 21, 2026	54.71	55.07	54.18	54.71	-0.35%	3.29M
Apr 20, 2026	54.97	55.36	54.71	54.90	-0.18%	2.40M
Apr 17, 2026	54.65	55.66	54.58	55.00	+0.94%	2.42M
Apr 16, 2026	54.30	54.78	54.22	54.49	+0.20%	2.26M
Apr 15, 2026	54.60	55.00	53.98	54.38	-0.77%	2.68M
Apr 14, 2026	54.66	55.54	54.66	54.80	+0.26%	2.71M
Apr 13, 2026	54.29	54.68	53.71	54.66	+0.79%	2.10M
Apr 10, 2026	55.63	55.97	54.05	54.23	-2.80%	2.73M
Apr 9, 2026	54.46	55.99	54.25	55.79	+1.99%	3.15M
Apr 8, 2026	54.25	54.92	53.70	54.70	+1.86%	2.27M
Apr 7, 2026	54.16	54.17	53.47	53.70	-0.79%	2.22M
Apr 6, 2026	53.54	54.54	53.50	54.13	+0.37%	1.61M
Apr 2, 2026	53.32	54.28	53.16	53.93	+0.82%	2.62M
Apr 1, 2026	53.34	54.10	53.33	53.49	+0.15%	3.59M
Mar 31, 2026	54.03	54.03	52.80	53.41	+0.70%	3.79M
Mar 30, 2026	52.95	53.28	52.43	53.04	+1.11%	3.16M
Mar 27, 2026	52.70	53.01	52.32	52.46	-0.66%	2.49M
Mar 26, 2026	53.21	53.81	52.60	52.81	-1.25%	2.50M
Mar 25, 2026	53.91	54.16	52.38	53.48	+0.36%	2.50M
Mar 24, 2026	53.00	53.96	52.69	53.29	+0.15%	2.70M
Mar 23, 2026	53.48	54.15	53.11	53.21	-0.09%	2.43M
Mar 20, 2026	54.09	54.28	52.84	53.26	-1.53%	7.55M
Mar 19, 2026	53.72	54.52	53.47	54.09	+0.33%	2.62M
Mar 18, 2026	55.28	56.12	53.83	53.91	-3.46%	2.63M
Mar 17, 2026	55.40	55.98	55.17	55.84	+1.53%	2.03M
Mar 16, 2026	55.22	55.65	54.76	55.00	-0.24%	2.38M
Mar 13, 2026	56.16	56.60	55.01	55.13	-0.83%	2.81M
Mar 12, 2026	56.24	56.98	55.39	55.59	-0.87%	3.19M
Mar 11, 2026	56.16	56.27	55.35	56.08	-0.36%	2.91M
Mar 10, 2026	57.75	57.77	55.47	56.28	-2.24%	3.73M
Mar 9, 2026	57.83	58.20	56.78	57.57	-1.22%	3.32M
Mar 6, 2026	57.63	58.43	57.06	58.28	+0.19%	2.08M
Mar 5, 2026	57.64	58.66	57.16	58.17	+0.29%	3.91M
Mar 4, 2026	59.87	60.05	57.80	58.00	-3.61%	3.70M
Mar 3, 2026	60.55	60.79	59.51	60.17	-1.17%	1.87M
Mar 2, 2026	60.75	61.21	60.21	60.88	-0.02%	1.99M
Feb 27, 2026	60.00	60.89	59.62	60.89	+1.89%	3.56M
Feb 26, 2026	59.67	60.06	59.38	59.76	+1.07%	2.40M
Feb 25, 2026	60.24	60.44	58.72	59.13	-2.28%	3.54M
Feb 24, 2026	60.36	60.61	59.71	60.51	+0.22%	2.96M
Feb 23, 2026	61.07	61.69	60.35	60.38	-1.58%	4.10M
Feb 20, 2026	60.79	61.39	60.54	61.35	+0.71%	3.81M
Feb 19, 2026	60.50	61.29	60.34	60.92	+1.11%	2.95M
Feb 18, 2026	59.88	60.44	59.24	60.25	+0.28%	4.98M
Feb 17, 2026	59.35	60.61	58.68	60.08	+3.48%	5.61M
Feb 13, 2026	58.27	59.85	57.98	58.06	-1.07%	7.63M
Feb 12, 2026	55.65	60.36	55.36	58.69	-10.53%	15.12M
Feb 11, 2026	65.00	66.14	64.68	65.60	+0.97%	5.09M
Feb 10, 2026	64.41	65.12	64.28	64.97	+1.03%	2.83M
Feb 9, 2026	64.82	64.90	64.24	64.31	-0.82%	1.88M
Feb 6, 2026	64.49	65.03	64.00	64.84	+0.57%	1.78M
Feb 5, 2026	63.93	64.78	63.73	64.47	+1.51%	2.84M
Feb 4, 2026	63.20	63.83	62.49	63.51	+0.84%	2.36M
Feb 3, 2026	62.81	63.23	62.53	62.98	-0.83%	2.90M
Feb 2, 2026	63.52	63.71	62.78	63.51	+0.27%	2.65M
Jan 30, 2026	62.92	63.36	62.21	63.34	+0.49%	2.31M
Jan 29, 2026	62.66	63.34	62.09	63.03	+0.32%	2.67M
Jan 28, 2026	63.11	63.31	62.51	62.83	-1.04%	2.75M
Jan 27, 2026	63.28	63.84	63.19	63.49	+0.36%	2.20M
Jan 26, 2026	63.00	63.64	62.92	63.26	+0.56%	1.14M
Jan 23, 2026	63.28	63.56	62.72	62.91	-0.65%	1.78M
Jan 22, 2026	63.38	63.55	62.95	63.32	+0.03%	1.86M
Jan 21, 2026	63.42	63.56	62.60	63.30	+0.30%	2.93M
Jan 20, 2026	62.46	63.27	61.95	63.11	+0.61%	2.88M
Jan 16, 2026	62.07	62.81	61.90	62.73	+0.90%	2.12M
Jan 15, 2026	62.33	62.72	61.78	62.17	+0.02%	2.07M
Jan 14, 2026	61.54	62.20	61.43	62.16	+0.84%	1.72M
Jan 13, 2026	60.99	61.66	60.49	61.64	+1.03%	1.84M
Jan 12, 2026	60.88	61.25	60.53	61.01	+0.54%	1.55M
Jan 9, 2026	60.06	61.34	59.95	60.68	+0.78%	2.05M
Jan 8, 2026	59.39	60.23	59.19	60.21	+1.28%	1.92M
Jan 7, 2026	59.86	60.12	59.32	59.45	-0.10%	2.14M
Jan 6, 2026	58.41	59.84	57.96	59.51	+0.98%	2.54M
Jan 5, 2026	58.35	59.44	58.34	58.93	-0.14%	2.37M
Jan 2, 2026	59.75	60.02	58.60	59.01	-1.68%	2.32M
Dec 31, 2025	60.44	60.53	59.86	60.02	-0.68%	2.66M
Dec 30, 2025	60.47	60.62	60.26	60.43	-0.56%	1.77M
Dec 29, 2025	60.84	61.10	60.45	60.77	+0.28%	2.09M
Dec 26, 2025	60.90	60.90	60.29	60.60	-0.10%	1.35M
Dec 24, 2025	60.54	60.88	60.27	60.66	-0.13%	975.00K
Dec 23, 2025	60.60	61.24	60.56	60.74	-0.65%	1.58M
Dec 22, 2025	59.83	61.18	59.62	61.14	+1.80%	2.41M
Dec 19, 2025	59.84	60.50	59.63	60.06	-0.22%	5.81M
Dec 18, 2025	60.02	60.95	59.99	60.19	-0.08%	2.77M
Dec 17, 2025	60.10	61.03	59.46	60.24	+1.31%	3.91M
Dec 16, 2025	59.42	60.46	59.26	59.46	-0.93%	2.56M
Dec 15, 2025	60.20	60.67	59.80	60.02	-0.05%	2.08M
Dec 12, 2025	59.73	60.06	59.45	60.05	+0.94%	2.13M
Dec 11, 2025	59.11	59.73	58.69	59.49	+1.23%	2.02M
Dec 10, 2025	58.02	59.18	57.75	58.77	+1.31%	3.19M
Dec 9, 2025	60.13	60.99	57.54	58.01	-4.18%	3.47M
Dec 8, 2025	61.22	61.41	60.49	60.54	-1.40%	3.08M
Dec 5, 2025	60.77	61.60	60.76	61.40	+1.76%	2.28M
Dec 4, 2025	60.77	61.03	60.15	60.34	-0.46%	1.98M
Dec 3, 2025	61.24	61.24	60.46	60.62	-0.46%	1.71M
Dec 2, 2025	61.33	61.57	60.58	60.90	-0.46%	1.74M
Dec 1, 2025	61.26	61.66	61.08	61.18	-0.49%	2.33M
Nov 28, 2025	61.39	61.84	61.39	61.48	-0.03%	1.01M
Nov 26, 2025	61.48	61.70	61.19	61.50	+0.46%	1.93M
Nov 25, 2025	60.38	61.46	60.00	61.22	+1.83%	2.33M
Nov 24, 2025	60.11	60.28	59.59	60.12	-0.32%	3.50M
Nov 21, 2025	59.89	60.62	59.51	60.31	+1.14%	2.27M
Nov 20, 2025	59.46	60.10	58.81	59.63	+0.47%	2.75M
Nov 19, 2025	58.50	59.49	58.50	59.35	+1.26%	2.55M
Nov 18, 2025	57.98	59.03	57.69	58.61	+1.12%	3.35M
Nov 17, 2025	58.27	58.71	57.89	57.96	-0.45%	3.00M
Nov 14, 2025	57.77	58.51	57.65	58.22	+1.06%	2.75M
Nov 13, 2025	57.99	58.43	57.20	57.61	-1.49%	3.37M
Nov 12, 2025	58.97	59.06	58.08	58.48	-0.09%	7.94M
Nov 11, 2025	58.66	59.10	58.25	58.53	-0.05%	10.53M
Nov 10, 2025	57.95	58.79	57.61	58.56	-0.09%	1.99M
Nov 7, 2025	58.89	58.89	58.29	58.61	-0.07%	1.99M
Nov 6, 2025	59.50	59.63	58.42	58.65	-1.71%	2.46M
Nov 5, 2025	59.91	60.35	59.38	59.67	+0.08%	2.68M
Nov 4, 2025	59.12	59.66	58.44	59.62	+1.91%	3.04M
Nov 3, 2025	57.49	58.56	56.82	58.50	+1.54%	3.47M
Oct 31, 2025	58.06	58.88	57.04	57.61	-0.31%	3.45M
Oct 30, 2025	55.18	57.97	54.65	57.79	+7.28%	3.84M
Oct 29, 2025	56.26	56.26	53.74	53.87	-3.89%	3.63M
Oct 28, 2025	56.02	56.52	55.07	56.05	-0.32%	1.82M
Oct 27, 2025	56.57	56.88	55.92	56.23	-0.65%	1.72M
Oct 24, 2025	57.29	57.39	56.26	56.60	-0.33%	1.14M
Oct 23, 2025	57.26	57.48	56.33	56.79	+0.16%	1.81M
Oct 22, 2025	56.33	57.04	56.12	56.70	+0.66%	1.66M
Oct 21, 2025	55.97	56.49	55.76	56.33	+0.46%	1.09M
Oct 20, 2025	55.77	56.21	55.59	56.07	+0.45%	1.09M
Oct 17, 2025	55.40	55.89	55.26	55.82	+1.05%	1.25M
Oct 16, 2025	55.84	55.97	54.74	55.24	-1.39%	1.66M
Oct 15, 2025	56.59	56.92	55.71	56.02	-1.53%	1.75M
Oct 14, 2025	56.28	56.97	55.89	56.89	+1.43%	1.91M
Oct 13, 2025	56.60	57.04	55.58	56.09	-1.60%	1.85M
Oct 10, 2025	56.76	57.34	56.41	57.00	+0.72%	2.45M
Oct 9, 2025	58.06	58.06	56.56	56.59	-2.63%	1.62M
Oct 8, 2025	58.09	58.31	57.39	58.12	—	1.63M

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