5 DAY PERFORMANCE
-2.69%
1 MONTH PERFORMANCE
-33.80%
3 MONTH PERFORMANCE
-30.74%
6 MONTH PERFORMANCE
-45.12%
YEAR-TO-DATE PERFORMANCE
-35.67%
1 YEAR PERFORMANCE
-58.69%
Goosehead Insurance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $55.49 | $47.38 (-14.62%) | $55.50 | $43.56 | 1.46 M | $1.79 B |
| 02/17/2026 | $49.22 | $50.63 (2.86%) | $51.84 | $48.68 | 878.42 K | $1.91 B |
| 02/13/2026 | $51.42 | $48.69 (-5.31%) | $52.99 | $48.49 | 700.00 K | $1.87 B |
| 02/12/2026 | $49.91 | $52.35 (4.89%) | $52.59 | $46.80 | 775.70 K | $2.01 B |
| 02/11/2026 | $50.47 | $49.51 (-1.9%) | $52.44 | $48.00 | 1.24 M | $1.90 B |
| 02/10/2026 | $57.00 | $50.02 (-12.25%) | $57.01 | $48.16 | 1.67 M | $1.92 B |
| 02/09/2026 | $65.78 | $57.45 (-12.66%) | $66.13 | $57.36 | 726.00 K | $2.21 B |
| 02/06/2026 | $64.26 | $66.17 (2.97%) | $66.72 | $64.03 | 259.91 K | $2.54 B |
| 02/05/2026 | $65.12 | $64.01 (-1.7%) | $66.26 | $63.43 | 330.93 K | $2.46 B |
| 02/04/2026 | $61.04 | $64.99 (6.47%) | $65.60 | $60.14 | 504.90 K | $2.50 B |
| 02/03/2026 | $59.63 | $60.37 (1.24%) | $61.63 | $59.53 | 353.70 K | $2.32 B |
| 02/02/2026 | $62.21 | $60.17 (-3.28%) | $62.95 | $59.91 | 296.61 K | $2.31 B |
| 01/30/2026 | $62.81 | $61.84 (-1.54%) | $63.30 | $61.73 | 243.00 K | $2.38 B |
| 01/29/2026 | $62.77 | $62.72 (-0.08%) | $63.56 | $62.05 | 230.30 K | $2.41 B |
| 01/28/2026 | $63.53 | $62.61 (-1.45%) | $63.82 | $61.52 | 212.62 K | $2.41 B |
| 01/27/2026 | $67.49 | $63.58 (-5.79%) | $67.59 | $62.81 | 416.40 K | $2.44 B |
| 01/26/2026 | $68.77 | $68.28 (-0.71%) | $69.67 | $67.43 | 193.04 K | $2.62 B |
| 01/23/2026 | $68.46 | $68.62 (0.23%) | $68.86 | $67.63 | 134.12 K | $2.64 B |
| 01/22/2026 | $69.05 | $69.13 (0.12%) | $69.78 | $68.12 | 268.40 K | $2.66 B |
| 01/21/2026 | $68.67 | $68.94 (0.39%) | $70.03 | $65.48 | 298.61 K | $2.65 B |
| 01/20/2026 | $70.77 | $68.84 (-2.73%) | $72.39 | $68.80 | 193.15 K | $2.64 B |
| 01/16/2026 | $72.10 | $71.57 (-0.74%) | $73.39 | $71.41 | 214.24 K | $2.75 B |
| 01/15/2026 | $71.56 | $72.10 (0.75%) | $74.12 | $71.24 | 250.90 K | $2.77 B |
| 01/14/2026 | $71.21 | $71.27 (0.08%) | $71.85 | $69.84 | 298.40 K | $2.74 B |
| 01/13/2026 | $74.52 | $71.53 (-4.01%) | $76.22 | $69.94 | 254.02 K | $2.75 B |
| 01/12/2026 | $74.26 | $74.50 (0.32%) | $75.47 | $73.90 | 143.70 K | $2.86 B |
| 01/09/2026 | $74.56 | $74.88 (0.43%) | $76.30 | $73.83 | 154.81 K | $2.88 B |
| 01/08/2026 | $74.57 | $74.80 (0.31%) | $77.82 | $74.40 | 195.05 K | $2.87 B |
| 01/07/2026 | $72.58 | $74.52 (2.67%) | $75.01 | $71.64 | 234.80 K | $2.86 B |
| 01/06/2026 | $72.62 | $72.93 (0.43%) | $73.06 | $70.75 | 229.73 K | $2.80 B |
| 01/05/2026 | $69.41 | $72.62 (4.62%) | $73.73 | $69.00 | 261.70 K | $2.79 B |
| 01/02/2026 | $73.50 | $70.16 (-4.54%) | $74.08 | $69.64 | 278.82 K | $2.70 B |
| 12/31/2025 | $74.14 | $73.65 (-0.66%) | $75.47 | $73.29 | 214.81 K | $2.83 B |
| 12/30/2025 | $74.94 | $74.57 (-0.49%) | $75.66 | $72.96 | 129.80 K | $2.86 B |
| 12/29/2025 | $75.51 | $75.24 (-0.36%) | $76.22 | $74.46 | 146.10 K | $2.89 B |
| 12/26/2025 | $75.73 | $75.31 (-0.55%) | $76.35 | $75.19 | 136.04 K | $2.89 B |
| 12/24/2025 | $74.80 | $75.82 (1.36%) | $76.25 | $74.80 | 124.20 K | $2.91 B |
| 12/23/2025 | $75.10 | $75.09 (-0.01%) | $75.67 | $74.63 | 231.60 K | $2.88 B |
| 12/22/2025 | $73.11 | $75.00 (2.59%) | $75.59 | $73.00 | 241.62 K | $2.88 B |
| 12/19/2025 | $73.11 | $73.44 (0.45%) | $74.03 | $72.23 | 635.20 K | $2.82 B |
| 12/18/2025 | $71.12 | $72.79 (2.35%) | $73.24 | $70.67 | 357.73 K | $2.80 B |
| 12/17/2025 | $70.69 | $71.00 (0.44%) | $72.26 | $70.47 | 308.05 K | $2.73 B |
| 12/16/2025 | $76.15 | $71.19 (-6.51%) | $76.42 | $70.63 | 410.14 K | $2.73 B |
| 12/15/2025 | $78.67 | $76.37 (-2.92%) | $78.67 | $76.16 | 267.14 K | $2.93 B |
| 12/12/2025 | $78.74 | $77.83 (-1.16%) | $79.83 | $77.64 | 208.64 K | $2.99 B |
| 12/11/2025 | $74.34 | $78.37 (5.42%) | $79.85 | $74.34 | 360.30 K | $3.01 B |
| 12/10/2025 | $74.34 | $74.24 (-0.13%) | $75.22 | $73.61 | 446.70 K | $2.85 B |
| 12/09/2025 | $74.39 | $74.30 (-0.12%) | $74.97 | $73.91 | 213.40 K | $2.85 B |
| 12/08/2025 | $76.00 | $73.82 (-2.87%) | $76.00 | $73.05 | 305.61 K | $2.84 B |
| 12/05/2025 | $75.22 | $76.00 (1.04%) | $77.25 | $74.63 | 362.33 K | $2.92 B |
| 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 |
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.
