5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+26.47%
6 MONTH PERFORMANCE
+76.01%
YEAR-TO-DATE PERFORMANCE
+8.95%
1 YEAR PERFORMANCE
+95.22%
BrightSpring Health Services Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $40.89 | $40.80 (-0.22%) | $41.13 | $39.97 | 1.29 M | $8.23 B |
| 02/18/2026 | $39.14 | $41.15 (5.14%) | $41.40 | $38.92 | 2.07 M | $8.30 B |
| 02/17/2026 | $38.83 | $38.46 (-0.95%) | $39.26 | $38.34 | 1.50 M | $7.76 B |
| 02/13/2026 | $37.90 | $38.86 (2.53%) | $39.35 | $37.90 | 1.40 M | $7.84 B |
| 02/12/2026 | $40.11 | $37.79 (-5.78%) | $40.67 | $37.48 | 2.21 M | $7.63 B |
| 02/11/2026 | $39.62 | $40.06 (1.11%) | $40.07 | $38.24 | 1.17 M | $8.08 B |
| 02/10/2026 | $39.77 | $39.34 (-1.08%) | $39.91 | $38.94 | 1.10 M | $7.94 B |
| 02/09/2026 | $39.64 | $39.76 (0.3%) | $40.45 | $39.41 | 1.01 M | $8.02 B |
| 02/06/2026 | $38.54 | $39.68 (2.96%) | $39.86 | $38.32 | 1.21 M | $8.01 B |
| 02/05/2026 | $37.19 | $38.36 (3.15%) | $38.95 | $36.87 | 1.46 M | $7.74 B |
| 02/04/2026 | $39.15 | $37.28 (-4.78%) | $39.68 | $37.09 | 1.78 M | $7.52 B |
| 02/03/2026 | $40.73 | $39.02 (-4.2%) | $41.14 | $38.32 | 1.76 M | $7.87 B |
| 02/02/2026 | $39.47 | $40.49 (2.58%) | $41.26 | $39.01 | 1.99 M | $8.17 B |
| 01/30/2026 | $39.28 | $39.27 (-0.03%) | $40.07 | $38.78 | 1.59 M | $7.92 B |
| 01/29/2026 | $39.48 | $39.83 (0.89%) | $39.89 | $38.23 | 1.59 M | $8.04 B |
| 01/28/2026 | $39.14 | $39.55 (1.05%) | $39.67 | $38.48 | 1.24 M | $7.98 B |
| 01/27/2026 | $39.92 | $39.05 (-2.18%) | $40.12 | $38.01 | 2.07 M | $7.88 B |
| 01/26/2026 | $39.82 | $40.09 (0.68%) | $40.89 | $39.75 | 1.17 M | $8.09 B |
| 01/23/2026 | $39.69 | $39.64 (-0.13%) | $40.21 | $39.01 | 1.45 M | $8.00 B |
| 01/22/2026 | $39.33 | $39.60 (0.69%) | $40.94 | $39.31 | 1.61 M | $7.99 B |
| 01/21/2026 | $38.93 | $39.23 (0.77%) | $39.31 | $38.21 | 1.48 M | $7.92 B |
| 01/20/2026 | $38.64 | $38.73 (0.23%) | $39.41 | $38.25 | 1.28 M | $7.82 B |
| 01/16/2026 | $39.48 | $39.20 (-0.71%) | $39.59 | $38.90 | 1.28 M | $7.91 B |
| 01/15/2026 | $38.45 | $39.60 (2.99%) | $39.66 | $38.40 | 1.26 M | $7.99 B |
| 01/14/2026 | $38.64 | $38.45 (-0.49%) | $38.82 | $38.07 | 1.09 M | $7.76 B |
| 01/13/2026 | $39.23 | $38.62 (-1.55%) | $39.49 | $38.34 | 1.50 M | $7.79 B |
| 01/12/2026 | $37.28 | $39.01 (4.64%) | $39.06 | $36.89 | 2.37 M | $7.87 B |
| 01/09/2026 | $39.20 | $37.53 (-4.26%) | $39.74 | $37.50 | 2.32 M | $7.57 B |
| 01/08/2026 | $39.50 | $39.10 (-1.01%) | $40.33 | $38.88 | 1.79 M | $7.96 B |
| 01/07/2026 | $40.67 | $39.51 (-2.85%) | $40.85 | $39.18 | 2.06 M | $8.04 B |
| 01/06/2026 | $39.17 | $40.67 (3.83%) | $41.03 | $38.95 | 2.30 M | $8.28 B |
| 01/05/2026 | $38.51 | $39.26 (1.95%) | $39.49 | $38.25 | 2.04 M | $7.99 B |
| 01/02/2026 | $37.52 | $38.40 (2.35%) | $38.61 | $37.22 | 1.67 M | $7.81 B |
| 12/31/2025 | $37.60 | $37.45 (-0.4%) | $37.81 | $37.39 | 1.56 M | $7.62 B |
| 12/30/2025 | $37.86 | $37.64 (-0.58%) | $37.95 | $37.54 | 1.23 M | $7.66 B |
| 12/29/2025 | $37.54 | $37.84 (0.8%) | $38.12 | $37.19 | 1.40 M | $7.70 B |
| 12/26/2025 | $37.86 | $37.75 (-0.29%) | $38.11 | $37.61 | 894.70 K | $7.68 B |
| 12/24/2025 | $37.80 | $37.73 (-0.19%) | $38.29 | $37.47 | 630.63 K | $7.68 B |
| 12/23/2025 | $37.77 | $37.78 (0.03%) | $38.42 | $37.57 | 1.75 M | $7.69 B |
| 12/22/2025 | $37.65 | $38.00 (0.93%) | $38.25 | $37.31 | 1.46 M | $7.73 B |
| 12/19/2025 | $36.51 | $37.49 (2.68%) | $37.94 | $36.51 | 5.18 M | $7.63 B |
| 12/18/2025 | $36.22 | $36.64 (1.16%) | $37.00 | $35.01 | 1.80 M | $7.46 B |
| 12/17/2025 | $36.32 | $35.58 (-2.04%) | $36.79 | $35.30 | 2.11 M | $7.24 B |
| 12/16/2025 | $35.98 | $36.44 (1.28%) | $36.81 | $35.75 | 1.85 M | $7.42 B |
| 12/15/2025 | $36.76 | $35.96 (-2.18%) | $37.06 | $35.79 | 1.90 M | $7.32 B |
| 12/12/2025 | $36.67 | $36.54 (-0.35%) | $37.19 | $35.95 | 1.99 M | $7.44 B |
| 12/11/2025 | $35.67 | $35.90 (0.64%) | $36.24 | $35.33 | 1.99 M | $7.31 B |
| 12/10/2025 | $35.43 | $35.20 (-0.65%) | $35.61 | $34.76 | 1.96 M | $7.16 B |
| 12/09/2025 | $34.97 | $35.43 (1.32%) | $35.66 | $34.52 | 1.47 M | $7.21 B |
| 12/08/2025 | $36.16 | $34.54 (-4.48%) | $36.31 | $34.30 | 2.41 M | $7.03 B |
| 12/05/2025 | $34.75 | $35.79 (2.99%) | $35.94 | $34.75 | 2.04 M | $7.28 B |
| 12/04/2025 | $35.40 | $35.16 (-0.68%) | $35.40 | $34.47 | 1.45 M | $7.15 B |
| 12/03/2025 | $35.22 | $35.12 (-0.28%) | $35.58 | $34.42 | 2.08 M | $7.15 B |
| 12/02/2025 | $35.98 | $35.14 (-2.33%) | $36.14 | $34.85 | 2.07 M | $7.15 B |
| 12/01/2025 | $35.84 | $35.90 (0.17%) | $36.61 | $35.68 | 2.34 M | $7.31 B |
| 11/28/2025 | $36.62 | $36.16 (-1.26%) | $36.77 | $35.88 | 935.20 K | $7.36 B |
| 11/26/2025 | $36.17 | $36.48 (0.86%) | $36.71 | $36.01 | 1.93 M | $7.42 B |
| 11/25/2025 | $35.54 | $36.22 (1.91%) | $36.54 | $35.41 | 2.15 M | $7.37 B |
| 11/24/2025 | $35.02 | $35.23 (0.6%) | $35.78 | $34.76 | 3.15 M | $7.17 B |
| 11/21/2025 | $32.72 | $34.59 (5.72%) | $34.89 | $32.72 | 2.60 M | $7.04 B |
| 11/20/2025 | $33.02 | $32.76 (-0.79%) | $33.64 | $32.45 | 2.22 M | $6.67 B |
| 11/19/2025 | $31.68 | $32.26 (1.83%) | $32.55 | $31.42 | 2.79 M | $6.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
