NYSE - Nasdaq Real Time Price • USD
Canada Goose Holdings Inc. (GOOS)
As of 10:35 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 11.35 | 11.48 | 11.33 | 11.39 | 11.39 | 44,749 |
Apr 26, 2024 | 11.26 | 11.43 | 11.21 | 11.27 | 11.27 | 260,000 |
Apr 25, 2024 | 11.35 | 11.38 | 11.02 | 11.14 | 11.14 | 404,700 |
Apr 24, 2024 | 11.32 | 11.51 | 11.09 | 11.50 | 11.50 | 702,200 |
Apr 23, 2024 | 11.41 | 11.69 | 11.36 | 11.37 | 11.37 | 425,500 |
Apr 22, 2024 | 11.40 | 11.56 | 11.28 | 11.46 | 11.46 | 450,600 |
Apr 19, 2024 | 11.19 | 11.44 | 11.11 | 11.42 | 11.42 | 464,100 |
Apr 18, 2024 | 11.29 | 11.38 | 11.12 | 11.24 | 11.24 | 548,000 |
Apr 17, 2024 | 11.29 | 11.38 | 11.03 | 11.24 | 11.24 | 516,300 |
Apr 16, 2024 | 10.79 | 11.21 | 10.79 | 11.20 | 11.20 | 683,700 |
Apr 15, 2024 | 10.95 | 10.96 | 10.69 | 10.94 | 10.94 | 968,500 |
Apr 12, 2024 | 11.06 | 11.07 | 10.72 | 10.79 | 10.79 | 722,200 |
Apr 11, 2024 | 11.21 | 11.25 | 10.98 | 11.21 | 11.21 | 400,700 |
Apr 10, 2024 | 10.91 | 11.20 | 10.85 | 11.14 | 11.14 | 479,800 |
Apr 9, 2024 | 11.18 | 11.34 | 11.15 | 11.27 | 11.27 | 378,100 |
Apr 8, 2024 | 11.33 | 11.35 | 11.10 | 11.14 | 11.14 | 511,700 |
Apr 5, 2024 | 11.20 | 11.30 | 11.07 | 11.24 | 11.24 | 556,800 |
Apr 4, 2024 | 11.74 | 11.80 | 11.23 | 11.26 | 11.26 | 658,000 |
Apr 3, 2024 | 11.55 | 11.70 | 11.44 | 11.54 | 11.54 | 524,100 |
Apr 2, 2024 | 12.04 | 12.04 | 11.57 | 11.60 | 11.60 | 1,115,800 |
Apr 1, 2024 | 12.09 | 12.51 | 12.04 | 12.32 | 12.32 | 1,101,800 |
Mar 28, 2024 | 11.75 | 12.12 | 11.74 | 12.06 | 12.06 | 765,700 |
Mar 27, 2024 | 11.18 | 11.93 | 11.18 | 11.66 | 11.66 | 2,214,900 |
Mar 26, 2024 | 11.93 | 12.20 | 11.11 | 11.12 | 11.12 | 1,963,300 |
Mar 25, 2024 | 12.03 | 12.18 | 11.92 | 11.93 | 11.93 | 671,100 |
Mar 22, 2024 | 12.28 | 12.28 | 11.88 | 11.89 | 11.89 | 722,500 |
Mar 21, 2024 | 12.53 | 12.59 | 12.30 | 12.31 | 12.31 | 465,600 |
Mar 20, 2024 | 12.33 | 12.53 | 12.18 | 12.51 | 12.51 | 634,400 |
Mar 19, 2024 | 12.19 | 12.46 | 12.19 | 12.41 | 12.41 | 577,400 |
Mar 18, 2024 | 12.58 | 12.59 | 12.21 | 12.33 | 12.33 | 514,300 |
Mar 15, 2024 | 12.55 | 12.64 | 12.07 | 12.42 | 12.42 | 1,623,100 |
Mar 14, 2024 | 13.14 | 13.14 | 12.41 | 12.58 | 12.58 | 832,600 |
Mar 13, 2024 | 13.06 | 13.37 | 13.04 | 13.18 | 13.18 | 632,300 |
Mar 12, 2024 | 12.81 | 13.11 | 12.67 | 13.10 | 13.10 | 684,400 |
Mar 11, 2024 | 12.97 | 13.02 | 12.77 | 12.88 | 12.88 | 714,100 |
Mar 8, 2024 | 12.77 | 12.98 | 12.60 | 12.93 | 12.93 | 1,154,300 |
Mar 7, 2024 | 12.97 | 13.10 | 12.64 | 12.67 | 12.67 | 649,100 |
Mar 6, 2024 | 13.01 | 13.10 | 12.74 | 12.86 | 12.86 | 793,700 |
Mar 5, 2024 | 13.09 | 13.12 | 12.43 | 12.90 | 12.90 | 1,463,800 |
Mar 4, 2024 | 13.77 | 13.78 | 13.05 | 13.23 | 13.23 | 1,035,400 |
Mar 1, 2024 | 13.63 | 13.93 | 13.43 | 13.76 | 13.76 | 768,500 |
Feb 29, 2024 | 13.61 | 13.74 | 13.40 | 13.61 | 13.61 | 700,700 |
Feb 28, 2024 | 13.29 | 13.63 | 13.11 | 13.46 | 13.46 | 691,700 |
Feb 27, 2024 | 13.21 | 13.52 | 13.17 | 13.49 | 13.49 | 602,600 |
Feb 26, 2024 | 13.71 | 13.71 | 13.09 | 13.11 | 13.11 | 1,153,600 |
Feb 23, 2024 | 13.64 | 13.86 | 13.49 | 13.71 | 13.71 | 606,000 |
Feb 22, 2024 | 14.16 | 14.40 | 13.57 | 13.66 | 13.66 | 1,105,800 |
Feb 21, 2024 | 13.69 | 14.15 | 13.61 | 14.08 | 14.08 | 1,287,900 |
Feb 20, 2024 | 13.01 | 13.71 | 12.94 | 13.71 | 13.71 | 1,309,700 |
Feb 16, 2024 | 13.15 | 13.47 | 13.01 | 13.07 | 13.07 | 1,519,000 |
Feb 15, 2024 | 13.20 | 13.37 | 13.03 | 13.33 | 13.33 | 1,031,700 |
Feb 14, 2024 | 12.69 | 13.06 | 12.56 | 13.03 | 13.03 | 810,300 |
Feb 13, 2024 | 12.61 | 12.84 | 12.42 | 12.59 | 12.59 | 1,575,600 |
Feb 12, 2024 | 12.26 | 13.48 | 12.24 | 13.24 | 13.24 | 2,188,500 |
Feb 9, 2024 | 12.20 | 12.31 | 11.98 | 12.21 | 12.21 | 1,088,200 |
Feb 8, 2024 | 11.96 | 12.32 | 11.87 | 12.21 | 12.21 | 1,113,900 |
Feb 7, 2024 | 12.17 | 12.19 | 11.73 | 11.95 | 11.95 | 1,315,000 |
Feb 6, 2024 | 11.77 | 12.20 | 11.71 | 12.17 | 12.17 | 1,704,700 |
Feb 5, 2024 | 12.33 | 12.37 | 11.68 | 11.83 | 11.83 | 2,413,700 |
Feb 2, 2024 | 12.85 | 12.85 | 12.06 | 12.45 | 12.45 | 3,234,500 |
Feb 1, 2024 | 13.00 | 13.24 | 12.14 | 13.01 | 13.01 | 6,113,400 |
Jan 31, 2024 | 12.32 | 12.58 | 11.99 | 11.99 | 11.99 | 2,956,800 |
Jan 30, 2024 | 12.30 | 12.50 | 12.10 | 12.36 | 12.36 | 1,814,800 |
Jan 29, 2024 | 12.02 | 12.30 | 11.93 | 12.24 | 12.24 | 1,122,200 |
Jan 26, 2024 | 11.94 | 12.30 | 11.85 | 12.07 | 12.07 | 1,421,600 |
Jan 25, 2024 | 11.88 | 12.18 | 11.64 | 11.76 | 11.76 | 1,200,100 |
Jan 24, 2024 | 12.25 | 12.99 | 11.68 | 11.80 | 11.80 | 1,884,500 |
Jan 23, 2024 | 12.26 | 12.33 | 12.02 | 12.19 | 12.19 | 1,296,200 |
Jan 22, 2024 | 11.54 | 12.08 | 11.37 | 12.08 | 12.08 | 2,394,600 |
Jan 19, 2024 | 11.12 | 11.51 | 10.87 | 11.49 | 11.49 | 1,867,700 |
Jan 18, 2024 | 11.82 | 11.92 | 10.90 | 11.08 | 11.08 | 2,665,600 |
Jan 17, 2024 | 11.35 | 11.73 | 11.16 | 11.71 | 11.71 | 2,653,800 |
Jan 16, 2024 | 11.63 | 11.99 | 11.48 | 11.56 | 11.56 | 1,402,900 |
Jan 12, 2024 | 12.07 | 12.08 | 11.69 | 11.78 | 11.78 | 1,284,500 |
Jan 11, 2024 | 11.71 | 11.89 | 11.32 | 11.87 | 11.87 | 984,400 |
Jan 10, 2024 | 11.87 | 11.88 | 11.59 | 11.64 | 11.64 | 874,700 |
Jan 9, 2024 | 11.85 | 12.19 | 11.77 | 11.80 | 11.80 | 1,240,100 |
Jan 8, 2024 | 11.40 | 12.00 | 11.38 | 11.94 | 11.94 | 1,560,000 |
Jan 5, 2024 | 11.25 | 11.52 | 11.17 | 11.40 | 11.40 | 1,277,200 |
Jan 4, 2024 | 11.27 | 11.52 | 11.12 | 11.33 | 11.33 | 811,900 |
Jan 3, 2024 | 11.44 | 11.46 | 11.10 | 11.26 | 11.26 | 1,158,700 |
Jan 2, 2024 | 11.72 | 11.86 | 11.51 | 11.54 | 11.54 | 1,052,800 |
Dec 29, 2023 | 12.17 | 12.35 | 11.85 | 11.85 | 11.85 | 1,009,300 |
Dec 28, 2023 | 12.05 | 12.31 | 11.94 | 12.22 | 12.22 | 750,500 |
Dec 27, 2023 | 12.08 | 12.19 | 11.91 | 11.98 | 11.98 | 917,900 |
Dec 26, 2023 | 12.11 | 12.25 | 11.92 | 12.16 | 12.16 | 839,500 |
Dec 22, 2023 | 12.50 | 12.60 | 12.04 | 12.04 | 12.04 | 1,587,600 |
Dec 21, 2023 | 12.49 | 12.82 | 12.48 | 12.70 | 12.70 | 912,800 |
Dec 20, 2023 | 12.55 | 12.83 | 12.27 | 12.28 | 12.28 | 992,500 |
Dec 19, 2023 | 12.12 | 12.66 | 12.03 | 12.65 | 12.65 | 1,667,500 |
Dec 18, 2023 | 12.71 | 12.79 | 11.94 | 11.96 | 11.96 | 1,613,000 |
Dec 15, 2023 | 12.69 | 12.98 | 12.60 | 12.67 | 12.67 | 1,371,200 |
Dec 14, 2023 | 13.03 | 13.31 | 12.48 | 12.75 | 12.75 | 2,607,800 |
Dec 13, 2023 | 11.31 | 12.56 | 11.31 | 12.53 | 12.53 | 2,220,800 |
Dec 12, 2023 | 11.73 | 11.73 | 11.25 | 11.35 | 11.35 | 1,113,400 |
Dec 11, 2023 | 11.70 | 11.93 | 11.64 | 11.71 | 11.71 | 744,500 |
Dec 8, 2023 | 11.87 | 12.16 | 11.70 | 11.72 | 11.72 | 1,112,100 |
Dec 7, 2023 | 11.89 | 12.30 | 11.86 | 11.95 | 11.95 | 1,502,200 |
Dec 6, 2023 | 11.68 | 11.91 | 11.52 | 11.87 | 11.87 | 1,822,800 |
Dec 5, 2023 | 11.50 | 11.69 | 11.33 | 11.51 | 11.51 | 1,268,000 |
Dec 4, 2023 | 11.70 | 12.05 | 11.60 | 11.64 | 11.64 | 1,424,400 |
Dec 1, 2023 | 11.14 | 11.79 | 10.97 | 11.73 | 11.73 | 2,136,800 |
Nov 30, 2023 | 11.01 | 11.12 | 10.73 | 11.10 | 11.10 | 1,449,100 |
Nov 29, 2023 | 10.99 | 11.28 | 10.96 | 10.99 | 10.99 | 1,642,400 |
Nov 28, 2023 | 10.65 | 10.93 | 10.50 | 10.85 | 10.85 | 948,300 |
Nov 27, 2023 | 10.70 | 10.73 | 10.48 | 10.65 | 10.65 | 942,600 |
Nov 24, 2023 | 10.65 | 10.86 | 10.65 | 10.69 | 10.69 | 448,500 |
Nov 22, 2023 | 10.81 | 10.90 | 10.57 | 10.64 | 10.64 | 936,400 |
Nov 21, 2023 | 10.77 | 10.86 | 10.57 | 10.63 | 10.63 | 756,300 |
Nov 20, 2023 | 11.04 | 11.13 | 10.73 | 10.85 | 10.85 | 1,181,000 |
Nov 17, 2023 | 10.67 | 10.92 | 10.62 | 10.84 | 10.84 | 1,171,500 |
Nov 16, 2023 | 10.89 | 10.99 | 10.38 | 10.51 | 10.51 | 1,366,600 |
Nov 15, 2023 | 10.77 | 11.33 | 10.77 | 11.01 | 11.01 | 1,541,600 |
Nov 14, 2023 | 10.33 | 10.79 | 10.30 | 10.71 | 10.71 | 2,149,600 |
Nov 13, 2023 | 10.10 | 10.17 | 9.92 | 10.02 | 10.02 | 1,375,800 |
Nov 10, 2023 | 10.21 | 10.34 | 9.96 | 10.13 | 10.13 | 3,459,000 |
Nov 9, 2023 | 10.66 | 10.87 | 10.26 | 10.28 | 10.28 | 1,236,700 |
Nov 8, 2023 | 10.40 | 10.88 | 10.24 | 10.64 | 10.64 | 1,792,100 |
Nov 7, 2023 | 10.06 | 10.40 | 9.97 | 10.39 | 10.39 | 2,510,200 |
Nov 6, 2023 | 10.50 | 10.52 | 10.07 | 10.11 | 10.11 | 2,259,800 |
Nov 3, 2023 | 10.42 | 10.56 | 10.22 | 10.40 | 10.40 | 3,446,700 |
Nov 2, 2023 | 10.32 | 10.44 | 10.15 | 10.27 | 10.27 | 2,637,900 |
Nov 1, 2023 | 10.43 | 10.82 | 9.80 | 10.13 | 10.13 | 5,178,600 |
Oct 31, 2023 | 11.12 | 11.22 | 10.87 | 11.10 | 11.10 | 2,667,700 |
Oct 30, 2023 | 11.40 | 11.54 | 11.10 | 11.19 | 11.19 | 1,962,200 |
Oct 27, 2023 | 11.53 | 11.53 | 11.20 | 11.32 | 11.32 | 1,114,800 |
Oct 26, 2023 | 12.04 | 12.15 | 11.28 | 11.34 | 11.34 | 1,738,400 |
Oct 25, 2023 | 11.95 | 12.16 | 11.90 | 12.01 | 12.01 | 1,509,300 |
Oct 24, 2023 | 12.37 | 12.48 | 12.05 | 12.09 | 12.09 | 1,230,800 |
Oct 23, 2023 | 12.07 | 12.35 | 11.91 | 12.17 | 12.17 | 745,700 |
Oct 20, 2023 | 12.06 | 12.30 | 11.98 | 12.16 | 12.16 | 929,800 |
Oct 19, 2023 | 11.99 | 12.36 | 11.48 | 12.16 | 12.16 | 4,020,900 |
Oct 18, 2023 | 13.23 | 13.24 | 12.66 | 12.72 | 12.72 | 1,253,200 |
Oct 17, 2023 | 12.70 | 13.39 | 12.68 | 13.35 | 13.35 | 1,172,200 |
Oct 16, 2023 | 13.04 | 13.05 | 12.69 | 12.83 | 12.83 | 1,158,400 |
Oct 13, 2023 | 13.19 | 13.29 | 12.76 | 12.92 | 12.92 | 1,498,400 |
Oct 12, 2023 | 14.02 | 14.02 | 13.17 | 13.21 | 13.21 | 1,546,800 |
Oct 11, 2023 | 13.84 | 14.20 | 13.83 | 14.06 | 14.06 | 630,200 |
Oct 10, 2023 | 14.10 | 14.36 | 13.90 | 13.90 | 13.90 | 675,300 |
Oct 9, 2023 | 13.84 | 14.07 | 13.76 | 14.02 | 14.02 | 483,700 |
Oct 6, 2023 | 13.53 | 14.13 | 13.38 | 14.02 | 14.02 | 870,100 |
Oct 5, 2023 | 13.70 | 13.85 | 13.48 | 13.64 | 13.64 | 558,800 |
Oct 4, 2023 | 13.80 | 13.89 | 13.51 | 13.72 | 13.72 | 941,600 |
Oct 3, 2023 | 14.25 | 14.31 | 13.71 | 13.80 | 13.80 | 803,600 |
Oct 2, 2023 | 14.64 | 14.71 | 14.36 | 14.42 | 14.42 | 448,800 |
Sep 29, 2023 | 15.01 | 15.09 | 14.65 | 14.66 | 14.66 | 858,400 |
Sep 28, 2023 | 14.67 | 14.77 | 14.27 | 14.74 | 14.74 | 721,900 |
Sep 27, 2023 | 14.70 | 14.81 | 14.34 | 14.62 | 14.62 | 566,000 |
Sep 26, 2023 | 14.82 | 14.93 | 14.38 | 14.57 | 14.57 | 659,000 |
Sep 25, 2023 | 14.34 | 15.03 | 14.33 | 14.97 | 14.97 | 1,023,900 |
Sep 22, 2023 | 14.54 | 14.62 | 14.18 | 14.45 | 14.45 | 938,800 |
Sep 21, 2023 | 14.90 | 15.03 | 14.47 | 14.47 | 14.47 | 1,224,700 |
Sep 20, 2023 | 15.44 | 15.50 | 14.99 | 15.01 | 15.01 | 624,000 |
Sep 19, 2023 | 15.85 | 15.90 | 15.30 | 15.40 | 15.40 | 870,700 |
Sep 18, 2023 | 15.74 | 15.89 | 15.62 | 15.84 | 15.84 | 1,305,800 |
Sep 15, 2023 | 15.42 | 15.84 | 15.41 | 15.79 | 15.79 | 685,100 |
Sep 14, 2023 | 15.27 | 15.62 | 15.27 | 15.53 | 15.53 | 461,600 |
Sep 13, 2023 | 15.00 | 15.29 | 14.95 | 15.17 | 15.17 | 441,100 |
Sep 12, 2023 | 15.04 | 15.31 | 14.89 | 15.09 | 15.09 | 804,500 |
Sep 11, 2023 | 15.46 | 15.50 | 15.09 | 15.09 | 15.09 | 857,400 |
Sep 8, 2023 | 15.30 | 15.40 | 15.14 | 15.36 | 15.36 | 365,200 |
Sep 7, 2023 | 15.66 | 15.66 | 15.15 | 15.28 | 15.28 | 665,500 |
Sep 6, 2023 | 15.99 | 16.14 | 15.48 | 15.52 | 15.52 | 629,000 |
Sep 5, 2023 | 16.10 | 16.21 | 15.79 | 16.05 | 16.05 | 1,037,200 |
Sep 1, 2023 | 15.85 | 16.56 | 15.85 | 16.26 | 16.26 | 1,717,900 |
Aug 31, 2023 | 15.88 | 15.95 | 15.59 | 15.73 | 15.73 | 419,600 |
Aug 30, 2023 | 15.76 | 15.90 | 15.50 | 15.79 | 15.79 | 667,600 |
Aug 29, 2023 | 15.51 | 15.89 | 15.50 | 15.77 | 15.77 | 468,300 |
Aug 28, 2023 | 15.31 | 15.57 | 15.25 | 15.53 | 15.53 | 600,400 |
Aug 25, 2023 | 15.25 | 15.33 | 15.06 | 15.18 | 15.18 | 526,800 |
Aug 24, 2023 | 15.50 | 15.55 | 15.12 | 15.13 | 15.13 | 537,300 |
Aug 23, 2023 | 15.20 | 15.73 | 15.08 | 15.50 | 15.50 | 517,300 |
Aug 22, 2023 | 15.54 | 15.67 | 15.25 | 15.37 | 15.37 | 394,700 |
Aug 21, 2023 | 15.50 | 15.63 | 15.35 | 15.58 | 15.58 | 618,100 |
Aug 18, 2023 | 15.22 | 15.48 | 15.05 | 15.37 | 15.37 | 905,600 |
Aug 17, 2023 | 15.55 | 15.60 | 15.23 | 15.33 | 15.33 | 525,900 |
Aug 16, 2023 | 15.68 | 15.74 | 15.40 | 15.45 | 15.45 | 770,900 |
Aug 15, 2023 | 16.00 | 16.05 | 15.69 | 15.70 | 15.70 | 943,000 |
Aug 14, 2023 | 16.62 | 16.66 | 16.12 | 16.18 | 16.18 | 726,600 |
Aug 11, 2023 | 16.92 | 17.20 | 16.74 | 16.77 | 16.77 | 675,600 |
Aug 10, 2023 | 16.26 | 17.30 | 16.25 | 17.06 | 17.06 | 1,348,000 |
Aug 9, 2023 | 16.34 | 16.46 | 15.99 | 16.16 | 16.16 | 844,100 |
Aug 8, 2023 | 16.50 | 16.50 | 16.20 | 16.32 | 16.32 | 631,100 |
Aug 7, 2023 | 16.78 | 16.83 | 16.39 | 16.63 | 16.63 | 751,900 |
Aug 4, 2023 | 16.83 | 17.32 | 16.54 | 16.71 | 16.71 | 1,355,300 |
Aug 3, 2023 | 17.15 | 17.27 | 15.84 | 16.60 | 16.60 | 2,466,900 |
Aug 2, 2023 | 17.48 | 17.53 | 16.94 | 17.13 | 17.13 | 1,488,000 |
Aug 1, 2023 | 18.08 | 18.15 | 17.79 | 17.81 | 17.81 | 677,900 |
Jul 31, 2023 | 18.30 | 18.63 | 18.10 | 18.24 | 18.24 | 759,200 |
Jul 28, 2023 | 17.85 | 18.30 | 17.84 | 18.22 | 18.22 | 843,400 |
Jul 27, 2023 | 18.15 | 18.40 | 17.60 | 17.64 | 17.64 | 1,010,100 |
Jul 26, 2023 | 17.33 | 17.90 | 17.33 | 17.89 | 17.89 | 908,900 |
Jul 25, 2023 | 17.54 | 17.59 | 17.26 | 17.50 | 17.50 | 974,000 |
Jul 24, 2023 | 17.44 | 17.74 | 17.35 | 17.54 | 17.54 | 717,200 |
Jul 21, 2023 | 17.77 | 17.80 | 17.35 | 17.41 | 17.41 | 477,000 |
Jul 20, 2023 | 17.95 | 17.99 | 17.52 | 17.57 | 17.57 | 591,900 |
Jul 19, 2023 | 17.90 | 18.24 | 17.78 | 18.12 | 18.12 | 604,500 |
Jul 18, 2023 | 17.40 | 17.97 | 17.36 | 17.91 | 17.91 | 572,200 |
Jul 17, 2023 | 17.41 | 17.64 | 17.06 | 17.50 | 17.50 | 643,000 |
Jul 14, 2023 | 18.20 | 18.20 | 17.58 | 17.59 | 17.59 | 510,100 |
Jul 13, 2023 | 18.24 | 18.57 | 18.16 | 18.16 | 18.16 | 502,700 |
Jul 12, 2023 | 18.44 | 18.52 | 18.12 | 18.14 | 18.14 | 578,800 |
Jul 11, 2023 | 17.75 | 18.25 | 17.75 | 18.22 | 18.22 | 802,900 |
Jul 10, 2023 | 17.16 | 17.77 | 17.12 | 17.67 | 17.67 | 729,000 |
Jul 7, 2023 | 17.15 | 17.53 | 17.01 | 17.24 | 17.24 | 691,100 |
Jul 6, 2023 | 17.21 | 17.31 | 17.01 | 17.21 | 17.21 | 872,600 |
Jul 5, 2023 | 17.80 | 18.03 | 17.33 | 17.49 | 17.49 | 722,900 |
Jul 3, 2023 | 17.85 | 18.34 | 17.80 | 18.01 | 18.01 | 594,600 |
Jun 30, 2023 | 16.99 | 17.85 | 16.91 | 17.80 | 17.80 | 1,909,200 |
Jun 29, 2023 | 16.45 | 16.86 | 16.33 | 16.85 | 16.85 | 994,000 |
Jun 28, 2023 | 16.19 | 16.43 | 16.02 | 16.42 | 16.42 | 831,400 |
Jun 27, 2023 | 16.08 | 16.32 | 15.78 | 16.27 | 16.27 | 976,400 |
Jun 26, 2023 | 15.84 | 16.22 | 15.84 | 15.94 | 15.94 | 827,900 |
Jun 23, 2023 | 15.95 | 16.03 | 15.79 | 15.86 | 15.86 | 678,700 |
Jun 22, 2023 | 16.15 | 16.35 | 15.92 | 16.26 | 16.26 | 692,200 |
Jun 21, 2023 | 16.80 | 16.83 | 16.23 | 16.24 | 16.24 | 806,100 |
Jun 20, 2023 | 17.02 | 17.09 | 16.60 | 16.79 | 16.79 | 817,200 |
Jun 16, 2023 | 17.10 | 17.18 | 16.93 | 17.12 | 17.12 | 821,600 |
Jun 15, 2023 | 16.74 | 16.95 | 16.65 | 16.94 | 16.94 | 592,600 |
Jun 14, 2023 | 16.72 | 17.00 | 16.62 | 16.87 | 16.87 | 685,900 |
Jun 13, 2023 | 16.73 | 16.73 | 16.49 | 16.56 | 16.56 | 697,700 |
Jun 12, 2023 | 16.48 | 16.77 | 16.40 | 16.59 | 16.59 | 902,600 |
Jun 9, 2023 | 16.55 | 16.74 | 16.36 | 16.42 | 16.42 | 709,100 |
Jun 8, 2023 | 16.99 | 17.07 | 16.48 | 16.55 | 16.55 | 702,500 |
Jun 7, 2023 | 17.06 | 17.26 | 16.90 | 17.03 | 17.03 | 1,290,500 |
Jun 6, 2023 | 16.04 | 16.93 | 16.04 | 16.90 | 16.90 | 960,600 |
Jun 5, 2023 | 16.00 | 16.21 | 15.90 | 16.12 | 16.12 | 802,700 |
Jun 2, 2023 | 16.00 | 16.29 | 15.80 | 16.17 | 16.17 | 843,200 |
Jun 1, 2023 | 15.89 | 15.90 | 15.44 | 15.70 | 15.70 | 1,072,100 |
May 31, 2023 | 15.90 | 16.02 | 15.51 | 15.90 | 15.90 | 1,465,600 |
May 30, 2023 | 16.46 | 16.52 | 15.91 | 16.05 | 16.05 | 2,311,700 |
May 26, 2023 | 16.09 | 16.23 | 15.95 | 16.03 | 16.03 | 1,383,800 |
May 25, 2023 | 16.24 | 16.49 | 16.05 | 16.15 | 16.15 | 1,161,400 |
May 24, 2023 | 16.60 | 16.60 | 16.03 | 16.31 | 16.31 | 1,578,300 |
May 23, 2023 | 16.92 | 17.24 | 16.45 | 16.54 | 16.54 | 1,910,800 |
May 22, 2023 | 16.89 | 17.28 | 16.62 | 17.06 | 17.06 | 2,163,300 |
May 19, 2023 | 18.02 | 18.27 | 16.88 | 17.00 | 17.00 | 4,629,000 |
May 18, 2023 | 22.55 | 22.65 | 17.51 | 18.30 | 18.30 | 12,549,200 |
May 17, 2023 | 20.07 | 20.63 | 19.87 | 20.44 | 20.44 | 2,936,300 |
May 16, 2023 | 20.60 | 20.60 | 19.92 | 20.04 | 20.04 | 1,408,100 |
May 15, 2023 | 20.35 | 20.97 | 20.28 | 20.75 | 20.75 | 2,021,400 |
May 12, 2023 | 20.35 | 20.45 | 20.03 | 20.24 | 20.24 | 856,700 |
May 11, 2023 | 20.65 | 20.83 | 20.06 | 20.32 | 20.32 | 746,400 |
May 10, 2023 | 20.99 | 21.06 | 20.45 | 20.65 | 20.65 | 1,609,000 |
May 9, 2023 | 20.36 | 20.80 | 20.19 | 20.73 | 20.73 | 957,200 |
May 8, 2023 | 20.46 | 20.81 | 20.32 | 20.56 | 20.56 | 938,600 |
May 5, 2023 | 19.52 | 20.40 | 19.52 | 20.32 | 20.32 | 1,322,600 |
May 4, 2023 | 19.08 | 19.41 | 18.98 | 19.17 | 19.17 | 812,300 |
May 3, 2023 | 18.84 | 19.49 | 18.84 | 19.17 | 19.17 | 887,100 |
May 2, 2023 | 18.96 | 19.29 | 18.46 | 18.90 | 18.90 | 1,805,200 |
May 1, 2023 | 19.64 | 19.90 | 19.51 | 19.79 | 19.79 | 920,200 |
Related Tickers
VFC V.F. Corporation
13.00
+2.81%
LEVI Levi Strauss & Co.
21.06
-0.33%
UA Under Armour, Inc.
6.60
+0.76%
RL Ralph Lauren Corporation
166.93
+0.27%
UAA Under Armour, Inc.
6.85
+0.66%
PVH PVH Corp.
111.35
+0.28%
COLM Columbia Sportswear Company
77.50
-3.13%
FIGS FIGS, Inc.
4.9875
+1.37%
GIL Gildan Activewear Inc.
35.33
+0.08%
HBI Hanesbrands Inc.
4.4550
-0.56%