5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
+12.84%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-32.30%
YEAR-TO-DATE PERFORMANCE
-29.77%
1 YEAR PERFORMANCE
-39.66%
Goosehead Insurance, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $75.33 | $75.30 (-0.04%) | $76.32 | $74.15 | 271.82 K | $2.89 B |
| 12/03/2025 | $75.40 | $75.91 (0.68%) | $77.04 | $74.78 | 345.26 K | $2.92 B |
| 12/02/2025 | $77.05 | $75.97 (-1.4%) | $77.56 | $74.66 | 474.70 K | $2.92 B |
| 12/01/2025 | $73.03 | $75.56 (3.46%) | $76.49 | $72.56 | 487.11 K | $2.90 B |
| 11/28/2025 | $71.72 | $71.55 (-0.24%) | $72.48 | $71.19 | 98.30 K | $2.75 B |
| 11/26/2025 | $70.61 | $71.75 (1.61%) | $72.35 | $70.45 | 293.40 K | $2.76 B |
| 11/25/2025 | $70.34 | $70.66 (0.45%) | $72.82 | $69.80 | 436.30 K | $2.71 B |
| 11/24/2025 | $70.87 | $70.54 (-0.47%) | $71.33 | $69.86 | 272.65 K | $2.71 B |
| 11/21/2025 | $69.12 | $71.36 (3.24%) | $72.91 | $69.05 | 329.45 K | $2.74 B |
| 11/20/2025 | $69.01 | $68.85 (-0.23%) | $70.18 | $68.47 | 226.21 K | $2.64 B |
| 11/19/2025 | $69.74 | $68.41 (-1.91%) | $70.00 | $68.05 | 231.90 K | $2.63 B |
| 11/18/2025 | $68.48 | $69.74 (1.84%) | $70.04 | $68.48 | 250.93 K | $2.68 B |
| 11/17/2025 | $68.93 | $68.37 (-0.81%) | $69.16 | $67.76 | 219.43 K | $2.63 B |
| 11/14/2025 | $69.83 | $69.03 (-1.15%) | $70.47 | $67.79 | 201.74 K | $2.65 B |
| 11/13/2025 | $69.87 | $70.15 (0.4%) | $71.48 | $69.53 | 288.94 K | $2.69 B |
| 11/12/2025 | $69.76 | $69.87 (0.16%) | $70.40 | $68.88 | 228.71 K | $2.68 B |
| 11/11/2025 | $69.34 | $69.65 (0.45%) | $70.63 | $69.04 | 186.72 K | $2.68 B |
| 11/10/2025 | $69.54 | $69.12 (-0.6%) | $70.51 | $66.94 | 246.50 K | $2.66 B |
| 11/07/2025 | $67.98 | $69.55 (2.31%) | $69.85 | $67.61 | 423.30 K | $2.67 B |
| 11/06/2025 | $66.65 | $67.71 (1.59%) | $68.45 | $65.29 | 414.02 K | $2.60 B |
| 11/05/2025 | $66.95 | $66.73 (-0.33%) | $67.59 | $65.74 | 314.74 K | $2.56 B |
| 11/04/2025 | $67.64 | $66.64 (-1.48%) | $68.33 | $66.41 | 263.92 K | $2.56 B |
| 11/03/2025 | $67.91 | $67.55 (-0.53%) | $68.33 | $66.26 | 297.16 K | $2.60 B |
| 10/31/2025 | $67.73 | $68.67 (1.39%) | $69.28 | $67.65 | 452.33 K | $2.64 B |
| 10/30/2025 | $70.40 | $67.96 (-3.47%) | $75.00 | $67.47 | 312.70 K | $2.61 B |
| 10/29/2025 | $73.00 | $69.53 (-4.75%) | $73.00 | $69.31 | 607.40 K | $2.67 B |
| 10/28/2025 | $72.43 | $73.99 (2.15%) | $74.10 | $70.73 | 289.00 K | $2.84 B |
| 10/27/2025 | $74.00 | $73.00 (-1.35%) | $75.23 | $72.44 | 388.11 K | $2.80 B |
| 10/24/2025 | $74.06 | $73.91 (-0.2%) | $75.56 | $71.88 | 390.80 K | $2.84 B |
| 10/23/2025 | $71.87 | $74.20 (3.24%) | $76.94 | $70.34 | 873.25 K | $2.85 B |
| 10/22/2025 | $68.58 | $68.65 (0.1%) | $69.42 | $67.29 | 437.70 K | $2.64 B |
| 10/21/2025 | $65.58 | $68.25 (4.07%) | $69.15 | $64.95 | 456.30 K | $2.62 B |
| 10/20/2025 | $67.70 | $65.39 (-3.41%) | $67.74 | $64.41 | 440.81 K | $2.51 B |
| 10/17/2025 | $65.38 | $67.02 (2.51%) | $67.13 | $65.22 | 293.50 K | $2.58 B |
| 10/16/2025 | $67.00 | $65.20 (-2.69%) | $67.00 | $64.89 | 274.91 K | $2.51 B |
| 10/15/2025 | $68.95 | $67.35 (-2.32%) | $69.34 | $66.98 | 299.90 K | $2.59 B |
| 10/14/2025 | $66.91 | $68.96 (3.06%) | $69.44 | $66.91 | 215.30 K | $2.66 B |
| 10/13/2025 | $68.65 | $66.91 (-2.53%) | $68.67 | $66.15 | 263.91 K | $2.58 B |
| 10/10/2025 | $69.61 | $68.57 (-1.49%) | $70.14 | $68.37 | 296.14 K | $2.64 B |
| 10/09/2025 | $68.78 | $69.25 (0.68%) | $69.83 | $67.51 | 280.90 K | $2.67 B |
| 10/08/2025 | $68.43 | $68.61 (0.26%) | $68.77 | $67.39 | 250.90 K | $2.64 B |
| 10/07/2025 | $66.80 | $67.88 (1.62%) | $68.34 | $66.41 | 581.95 K | $2.61 B |
| 10/06/2025 | $71.93 | $66.81 (-7.12%) | $72.42 | $66.08 | 700.45 K | $2.57 B |
| 10/03/2025 | $72.25 | $72.20 (-0.07%) | $73.43 | $72.12 | 430.60 K | $2.78 B |
| 10/02/2025 | $71.09 | $72.11 (1.43%) | $72.73 | $69.62 | 458.70 K | $2.78 B |
| 10/01/2025 | $74.23 | $71.29 (-3.96%) | $74.95 | $70.89 | 364.40 K | $2.75 B |
| 09/30/2025 | $73.17 | $74.42 (1.71%) | $74.60 | $72.35 | 372.23 K | $2.87 B |
| 09/29/2025 | $74.49 | $73.50 (-1.33%) | $74.49 | $70.76 | 583.74 K | $2.83 B |
| 09/26/2025 | $74.77 | $74.94 (0.23%) | $76.11 | $74.38 | 326.71 K | $2.89 B |
| 09/25/2025 | $76.34 | $74.77 (-2.06%) | $76.43 | $74.09 | 227.04 K | $2.88 B |
| 09/24/2025 | $77.27 | $76.96 (-0.4%) | $77.96 | $76.19 | 183.80 K | $2.96 B |
| 09/23/2025 | $79.00 | $77.37 (-2.06%) | $80.03 | $77.25 | 301.43 K | $2.98 B |
| 09/22/2025 | $77.62 | $79.40 (2.29%) | $79.48 | $77.02 | 384.21 K | $3.06 B |
| 09/19/2025 | $80.56 | $77.97 (-3.21%) | $80.74 | $77.78 | 502.92 K | $3.00 B |
| 09/18/2025 | $80.92 | $80.36 (-0.69%) | $81.44 | $80.28 | 244.13 K | $3.10 B |
| 09/17/2025 | $80.80 | $80.79 (-0.01%) | $84.36 | $80.07 | 345.90 K | $3.11 B |
| 09/16/2025 | $79.26 | $80.64 (1.74%) | $80.94 | $77.74 | 616.30 K | $3.11 B |
| 09/15/2025 | $81.21 | $79.63 (-1.95%) | $82.39 | $78.50 | 327.90 K | $3.07 B |
| 09/12/2025 | $80.97 | $80.67 (-0.37%) | $81.39 | $79.87 | 361.00 K | $3.11 B |
| 09/11/2025 | $79.78 | $80.97 (1.49%) | $81.49 | $79.78 | 239.50 K | $3.12 B |
| 09/10/2025 | $80.33 | $79.44 (-1.11%) | $81.09 | $79.32 | 189.50 K | $3.06 B |
| 09/09/2025 | $84.32 | $80.62 (-4.39%) | $84.32 | $80.44 | 211.93 K | $3.11 B |
| 09/08/2025 | $83.04 | $84.38 (1.61%) | $84.61 | $81.75 | 447.72 K | $3.25 B |
| 09/05/2025 | $84.47 | $83.19 (-1.52%) | $85.53 | $82.44 | 215.74 K | $3.20 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.
