-
5 DAY PERFORMANCE
+0.07% -
1 MONTH PERFORMANCE
+6.02% -
3 MONTH PERFORMANCE
+60.34% -
6 MONTH PERFORMANCE
+29.84% -
YEAR-TO-DATE PERFORMANCE
+17.97% -
1 YEAR PERFORMANCE
+19.98%
Goosehead Insurance, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $89.19 | $89.47 (0.31%) | $94.60 | $86.77 | 597,419 | $2.21 B |
| 09/27/2024 | $89.64 | $88.95 (-0.77%) | $90.76 | $87.93 | 162,408 | $2.20 B |
| 09/26/2024 | $89.59 | $89.36 (-0.26%) | $90.57 | $87.99 | 140,214 | $2.21 B |
| 09/25/2024 | $87.88 | $89.68 (2.05%) | $90.81 | $86.99 | 213,800 | $2.21 B |
| 09/24/2024 | $88.14 | $87.80 (-0.39%) | $88.98 | $85.83 | 147,300 | $2.17 B |
| 09/23/2024 | $89.00 | $88.06 (-1.06%) | $89.97 | $87.26 | 157,042 | $2.17 B |
| 09/20/2024 | $89.04 | $88.70 (-0.38%) | $90.96 | $87.03 | 1.02 M | $2.19 B |
| 09/19/2024 | $89.11 | $89.04 (-0.08%) | $89.86 | $86.64 | 337,400 | $2.20 B |
| 09/18/2024 | $87.53 | $87.64 (0.13%) | $90.95 | $87.18 | 179,200 | $2.16 B |
| 09/17/2024 | $87.82 | $87.42 (-0.46%) | $88.68 | $86.79 | 146,500 | $2.16 B |
| 09/16/2024 | $89.66 | $87.22 (-2.72%) | $90.00 | $86.22 | 244,914 | $2.15 B |
| 09/13/2024 | $85.95 | $89.20 (3.78%) | $89.63 | $84.73 | 275,100 | $2.20 B |
| 09/12/2024 | $81.47 | $85.32 (4.73%) | $85.32 | $80.61 | 201,000 | $2.11 B |
| 09/11/2024 | $81.51 | $81.16 (-0.43%) | $81.96 | $79.69 | 191,200 | $2.00 B |
| 09/10/2024 | $86.25 | $81.77 (-5.19%) | $86.25 | $81.58 | 228,103 | $2.02 B |
| 09/09/2024 | $85.93 | $85.72 (-0.24%) | $86.50 | $85.33 | 222,935 | $2.12 B |
| 09/06/2024 | $87.62 | $85.45 (-2.48%) | $88.06 | $85.05 | 207,508 | $2.20 B |
| 09/05/2024 | $89.06 | $87.50 (-1.75%) | $89.76 | $86.47 | 192,900 | $2.26 B |
| 09/04/2024 | $84.02 | $88.30 (5.09%) | $88.37 | $83.54 | 164,141 | $2.28 B |
| 09/03/2024 | $83.57 | $83.78 (0.25%) | $84.51 | $82.99 | 182,800 | $2.16 B |
| 08/30/2024 | $85.00 | $84.34 (-0.78%) | $85.24 | $83.03 | 133,716 | $2.18 B |
| 08/29/2024 | $85.77 | $85.05 (-0.84%) | $86.40 | $84.46 | 159,900 | $2.19 B |
| 08/28/2024 | $83.40 | $84.95 (1.86%) | $86.47 | $81.95 | 230,443 | $2.19 B |
| 08/27/2024 | $83.00 | $83.41 (0.49%) | $84.09 | $80.58 | 204,436 | $2.15 B |
| 08/26/2024 | $80.60 | $83.00 (2.98%) | $83.07 | $80.02 | 333,040 | $2.14 B |
| 08/23/2024 | $80.50 | $80.30 (-0.25%) | $81.34 | $79.58 | 281,174 | $1.98 B |
| 08/22/2024 | $81.35 | $80.51 (-1.03%) | $81.90 | $79.33 | 265,134 | $1.99 B |
| 08/21/2024 | $82.84 | $82.66 (-0.22%) | $83.86 | $81.00 | 210,600 | $2.04 B |
| 08/20/2024 | $84.22 | $82.34 (-2.23%) | $84.26 | $82.06 | 154,146 | $2.03 B |
| 08/19/2024 | $85.41 | $83.91 (-1.76%) | $87.11 | $83.54 | 197,500 | $2.07 B |
| 08/16/2024 | $85.42 | $85.78 (0.42%) | $87.77 | $85.39 | 251,444 | $2.12 B |
| 08/15/2024 | $83.53 | $85.42 (2.26%) | $85.81 | $83.01 | 316,253 | $2.11 B |
| 08/14/2024 | $84.88 | $84.54 (-0.4%) | $85.44 | $83.15 | 312,834 | $2.09 B |
| 08/13/2024 | $82.94 | $84.18 (1.5%) | $84.28 | $81.80 | 206,603 | $2.08 B |
| 08/12/2024 | $83.88 | $81.73 (-2.56%) | $84.27 | $81.15 | 165,531 | $2.02 B |
| 08/09/2024 | $85.00 | $83.75 (-1.47%) | $85.63 | $83.25 | 183,606 | $2.07 B |
| 08/08/2024 | $85.55 | $84.55 (-1.17%) | $86.66 | $84.35 | 301,603 | $2.09 B |
| 08/07/2024 | $85.00 | $84.68 (-0.38%) | $87.52 | $84.33 | 256,432 | $2.09 B |
| 08/06/2024 | $85.43 | $84.49 (-1.1%) | $86.31 | $84.06 | 342,703 | $2.09 B |
| 08/05/2024 | $83.22 | $85.68 (2.96%) | $89.61 | $83.21 | 377,501 | $2.12 B |
| 08/02/2024 | $85.64 | $88.05 (2.81%) | $88.53 | $84.48 | 260,135 | $2.17 B |
| 08/01/2024 | $89.73 | $87.12 (-2.91%) | $91.20 | $86.25 | 347,400 | $2.15 B |
| 07/31/2024 | $91.06 | $90.29 (-0.85%) | $92.50 | $89.53 | 212,000 | $2.23 B |
| 07/30/2024 | $89.45 | $90.46 (1.13%) | $91.10 | $87.59 | 316,900 | $2.23 B |
| 07/29/2024 | $88.56 | $88.49 (-0.08%) | $88.78 | $85.54 | 322,755 | $2.19 B |
| 07/26/2024 | $85.74 | $88.68 (3.43%) | $88.86 | $83.73 | 492,954 | $2.19 B |
| 07/25/2024 | $77.53 | $84.89 (9.49%) | $87.97 | $73.09 | 1.57 M | $2.10 B |
| 07/24/2024 | $66.93 | $65.70 (-1.84%) | $67.80 | $64.92 | 333,700 | $1.62 B |
| 07/23/2024 | $65.94 | $67.48 (2.34%) | $67.90 | $65.93 | 422,900 | $1.67 B |
| 07/22/2024 | $63.61 | $66.06 (3.85%) | $66.38 | $62.68 | 249,411 | $1.63 B |
| 07/19/2024 | $64.60 | $63.05 (-2.4%) | $64.77 | $60.96 | 330,013 | $1.56 B |
| 07/18/2024 | $62.87 | $64.28 (2.24%) | $64.82 | $62.87 | 292,947 | $1.59 B |
| 07/17/2024 | $61.49 | $63.37 (3.06%) | $64.58 | $61.49 | 412,911 | $1.56 B |
| 07/16/2024 | $63.23 | $61.84 (-2.2%) | $63.47 | $61.58 | 313,047 | $1.53 B |
| 07/15/2024 | $61.56 | $62.60 (1.69%) | $63.85 | $61.48 | 207,191 | $1.55 B |
| 07/12/2024 | $59.79 | $61.00 (2.02%) | $62.37 | $59.79 | 311,606 | $1.51 B |
| 07/11/2024 | $58.36 | $59.33 (1.66%) | $60.35 | $57.80 | 409,613 | $1.47 B |
| 07/10/2024 | $56.50 | $57.06 (0.99%) | $57.40 | $56.05 | 252,197 | $1.41 B |
| 07/09/2024 | $56.20 | $56.07 (-0.23%) | $56.34 | $55.47 | 164,239 | $1.38 B |
| 07/08/2024 | $56.97 | $56.30 (-1.18%) | $57.90 | $56.13 | 191,614 | $1.39 B |
| 07/05/2024 | $56.63 | $56.71 (0.14%) | $57.01 | $56.01 | 94,006 | $1.40 B |
| 07/03/2024 | $57.35 | $56.83 (-0.91%) | $57.54 | $56.04 | 88,268 | $1.40 B |
| 07/02/2024 | $55.65 | $57.46 (3.25%) | $58.17 | $55.08 | 259,194 | $1.42 B |
| 07/01/2024 | $57.25 | $55.77 (-2.59%) | $57.71 | $55.68 | 228,699 | $1.38 B |