5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
+11.03%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
-12.63%
YEAR-TO-DATE PERFORMANCE
+3.08%
1 YEAR PERFORMANCE
+71.72%
Goosehead Insurance, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $110.55 | $110.52 (-0.03%) | $110.58 | $107.86 | 153.61 K | $4.19 B |
| 05/23/2025 | $105.93 | $108.80 (2.71%) | $109.62 | $105.93 | 175.01 K | $4.12 B |
| 05/22/2025 | $106.83 | $107.24 (0.38%) | $108.00 | $104.53 | 229.90 K | $4.06 B |
| 05/21/2025 | $106.68 | $107.66 (0.92%) | $108.69 | $106.45 | 347.82 K | $4.08 B |
| 05/20/2025 | $112.34 | $108.40 (-3.51%) | $113.49 | $108.03 | 216.54 K | $4.11 B |
| 05/19/2025 | $112.91 | $112.87 (-0.04%) | $114.76 | $111.71 | 285.60 K | $4.27 B |
| 05/16/2025 | $108.90 | $113.83 (4.53%) | $114.48 | $108.50 | 406.01 K | $4.31 B |
| 05/15/2025 | $105.82 | $108.90 (2.91%) | $109.17 | $105.28 | 248.40 K | $4.12 B |
| 05/14/2025 | $105.84 | $106.05 (0.2%) | $107.35 | $104.19 | 348.03 K | $4.02 B |
| 05/13/2025 | $105.52 | $105.60 (0.08%) | $106.10 | $103.72 | 596.60 K | $4.00 B |
| 05/12/2025 | $104.44 | $105.42 (0.94%) | $105.47 | $101.58 | 333.10 K | $3.99 B |
| 05/09/2025 | $102.06 | $103.32 (1.23%) | $103.75 | $100.68 | 212.90 K | $3.91 B |
| 05/08/2025 | $103.25 | $102.21 (-1.01%) | $103.49 | $100.24 | 257.50 K | $3.87 B |
| 05/07/2025 | $103.18 | $102.31 (-0.84%) | $103.61 | $100.62 | 199.54 K | $3.87 B |
| 05/06/2025 | $99.29 | $102.70 (3.43%) | $103.03 | $98.39 | 242.93 K | $3.89 B |
| 05/05/2025 | $100.74 | $100.59 (-0.15%) | $102.19 | $97.72 | 362.95 K | $3.81 B |
| 05/02/2025 | $97.33 | $102.38 (5.19%) | $102.67 | $96.88 | 333.84 K | $3.88 B |
| 05/01/2025 | $97.91 | $97.12 (-0.81%) | $98.37 | $94.56 | 235.91 K | $3.68 B |
| 04/30/2025 | $94.97 | $97.21 (2.36%) | $97.95 | $93.24 | 260.50 K | $3.68 B |
| 04/29/2025 | $94.00 | $95.92 (2.04%) | $96.08 | $92.47 | 277.21 K | $3.63 B |
| 04/28/2025 | $99.37 | $94.56 (-4.84%) | $100.68 | $90.61 | 432.80 K | $3.58 B |
| 04/25/2025 | $92.35 | $99.54 (7.79%) | $99.78 | $89.76 | 992.60 K | $3.77 B |
| 04/24/2025 | $98.17 | $93.19 (-5.07%) | $99.25 | $86.04 | 1.30 M | $3.53 B |
| 04/23/2025 | $105.62 | $105.90 (0.27%) | $108.34 | $104.61 | 319.70 K | $4.01 B |
| 04/22/2025 | $100.34 | $103.22 (2.87%) | $105.30 | $99.52 | 259.29 K | $3.91 B |
| 04/21/2025 | $104.93 | $98.45 (-6.18%) | $105.60 | $94.36 | 302.50 K | $3.73 B |
| 04/17/2025 | $108.21 | $107.05 (-1.07%) | $108.27 | $105.72 | 149.76 K | $4.02 B |
| 04/16/2025 | $111.07 | $108.49 (-2.32%) | $111.29 | $106.52 | 158.00 K | $4.07 B |
| 04/15/2025 | $111.32 | $111.30 (-0.02%) | $113.91 | $110.68 | 159.63 K | $4.18 B |
| 04/14/2025 | $108.15 | $110.99 (2.63%) | $111.93 | $107.58 | 203.23 K | $4.16 B |
| 04/11/2025 | $108.20 | $108.97 (0.71%) | $110.07 | $106.00 | 251.52 K | $4.09 B |
| 04/10/2025 | $111.11 | $111.03 (-0.07%) | $113.30 | $106.86 | 177.21 K | $4.17 B |
| 04/09/2025 | $102.34 | $113.05 (10.47%) | $114.37 | $100.00 | 262.30 K | $4.24 B |
| 04/08/2025 | $109.00 | $103.90 (-4.68%) | $112.32 | $102.46 | 331.10 K | $3.90 B |
| 04/07/2025 | $109.00 | $105.29 (-3.4%) | $110.75 | $100.51 | 338.70 K | $3.95 B |
| 04/04/2025 | $115.85 | $107.72 (-7.02%) | $117.93 | $106.12 | 390.65 K | $4.04 B |
| 04/03/2025 | $117.56 | $120.87 (2.82%) | $124.40 | $116.00 | 297.04 K | $4.53 B |
| 04/02/2025 | $117.45 | $121.83 (3.73%) | $122.66 | $117.35 | 204.00 K | $4.57 B |
| 04/01/2025 | $118.25 | $118.07 (-0.15%) | $120.55 | $115.80 | 206.80 K | $4.43 B |
| 03/31/2025 | $117.46 | $118.06 (0.51%) | $119.78 | $114.24 | 243.10 K | $4.43 B |
| 03/28/2025 | $121.13 | $118.40 (-2.25%) | $122.13 | $116.85 | 108.24 K | $4.44 B |
| 03/27/2025 | $119.12 | $120.68 (1.31%) | $121.37 | $116.85 | 194.00 K | $4.53 B |
| 03/26/2025 | $121.31 | $118.75 (-2.11%) | $122.48 | $117.96 | 208.28 K | $4.46 B |
| 03/25/2025 | $120.16 | $121.30 (0.95%) | $127.99 | $118.80 | 201.10 K | $4.55 B |
| 03/24/2025 | $118.62 | $119.58 (0.81%) | $122.19 | $118.62 | 306.55 K | $4.49 B |
| 03/21/2025 | $115.01 | $116.54 (1.33%) | $117.68 | $112.63 | 363.11 K | $4.37 B |
| 03/20/2025 | $114.09 | $115.32 (1.08%) | $118.73 | $114.00 | 322.04 K | $4.33 B |
| 03/19/2025 | $114.21 | $114.50 (0.25%) | $115.46 | $112.03 | 218.74 K | $4.30 B |
| 03/18/2025 | $115.08 | $114.48 (-0.52%) | $116.28 | $113.81 | 204.92 K | $4.30 B |
| 03/17/2025 | $114.10 | $116.03 (1.69%) | $118.90 | $112.44 | 236.00 K | $4.35 B |
| 03/14/2025 | $113.16 | $113.10 (-0.05%) | $114.20 | $111.25 | 320.55 K | $4.24 B |
| 03/13/2025 | $118.07 | $111.60 (-5.48%) | $118.07 | $110.92 | 275.30 K | $4.19 B |
| 03/12/2025 | $117.53 | $117.38 (-0.13%) | $120.49 | $113.97 | 274.31 K | $4.40 B |
| 03/11/2025 | $117.15 | $116.79 (-0.31%) | $118.08 | $113.23 | 296.82 K | $4.38 B |
| 03/10/2025 | $115.80 | $116.60 (0.69%) | $118.56 | $112.96 | 278.20 K | $4.37 B |
| 03/07/2025 | $117.45 | $117.24 (-0.18%) | $120.00 | $114.33 | 140.05 K | $4.40 B |
| 03/06/2025 | $122.27 | $117.32 (-4.05%) | $123.45 | $117.21 | 184.30 K | $4.40 B |
| 03/05/2025 | $123.87 | $123.84 (-0.02%) | $124.65 | $121.04 | 232.00 K | $4.65 B |
| 03/04/2025 | $119.68 | $123.47 (3.17%) | $124.69 | $116.13 | 328.44 K | $4.63 B |
| 03/03/2025 | $123.44 | $120.53 (-2.36%) | $126.95 | $120.41 | 394.60 K | $4.52 B |
| 02/28/2025 | $122.89 | $123.21 (0.26%) | $123.22 | $115.93 | 1.03 M | $4.62 B |
| 02/27/2025 | $123.02 | $121.60 (-1.15%) | $126.00 | $121.53 | 339.80 K | $4.56 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.
