5 DAY PERFORMANCE
-1.18%
1 MONTH PERFORMANCE
-19.08%
3 MONTH PERFORMANCE
+17.44%
6 MONTH PERFORMANCE
+87.46%
YEAR-TO-DATE PERFORMANCE
+38.44%
1 YEAR PERFORMANCE
+33.51%
Goosehead Insurance, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $104.36 | $104.94 (0.56%) | $105.95 | $103.44 | 193,525 | $2.55 B |
| 12/23/2024 | $106.20 | $104.43 (-1.67%) | $107.01 | $103.38 | 241,200 | $2.54 B |
| 12/20/2024 | $106.62 | $106.19 (-0.4%) | $110.09 | $105.50 | 654,700 | $2.58 B |
| 12/19/2024 | $108.62 | $107.69 (-0.86%) | $111.70 | $107.40 | 260,200 | $2.62 B |
| 12/18/2024 | $114.42 | $107.89 (-5.71%) | $115.24 | $107.28 | 259,023 | $2.62 B |
| 12/17/2024 | $114.08 | $114.42 (0.3%) | $115.87 | $112.68 | 183,303 | $2.78 B |
| 12/16/2024 | $115.00 | $114.94 (-0.05%) | $117.43 | $113.38 | 168,900 | $2.79 B |
| 12/13/2024 | $116.27 | $115.23 (-0.89%) | $118.20 | $114.77 | 188,000 | $2.80 B |
| 12/12/2024 | $117.39 | $116.00 (-1.18%) | $117.92 | $115.81 | 183,225 | $2.82 B |
| 12/11/2024 | $118.40 | $117.11 (-1.09%) | $118.72 | $116.04 | 215,400 | $2.84 B |
| 12/10/2024 | $120.74 | $117.33 (-2.82%) | $121.59 | $116.26 | 213,448 | $2.85 B |
| 12/09/2024 | $123.86 | $119.97 (-3.14%) | $123.90 | $119.09 | 266,210 | $2.91 B |
| 12/06/2024 | $125.85 | $124.09 (-1.4%) | $126.31 | $122.63 | 135,313 | $3.01 B |
| 12/05/2024 | $125.19 | $124.79 (-0.32%) | $126.76 | $124.32 | 113,800 | $3.03 B |
| 12/04/2024 | $126.09 | $125.46 (-0.5%) | $127.12 | $123.62 | 121,200 | $3.05 B |
| 12/03/2024 | $123.00 | $125.64 (2.15%) | $125.89 | $121.85 | 204,748 | $3.05 B |
| 12/02/2024 | $125.46 | $123.49 (-1.57%) | $125.66 | $122.48 | 198,129 | $3.00 B |
| 11/29/2024 | $127.93 | $126.12 (-1.41%) | $128.00 | $125.47 | 119,101 | $3.06 B |
| 11/27/2024 | $129.67 | $126.50 (-2.44%) | $130.39 | $125.83 | 199,903 | $3.07 B |
| 11/26/2024 | $125.07 | $129.69 (3.69%) | $130.02 | $123.04 | 172,403 | $3.15 B |
| 11/25/2024 | $126.63 | $125.83 (-0.63%) | $129.76 | $124.96 | 300,611 | $3.06 B |
| 11/22/2024 | $122.33 | $126.34 (3.28%) | $127.60 | $121.50 | 206,200 | $3.07 B |
| 11/21/2024 | $120.72 | $122.18 (1.21%) | $124.41 | $119.79 | 163,211 | $2.97 B |
| 11/20/2024 | $118.19 | $120.43 (1.9%) | $120.66 | $116.64 | 187,440 | $2.93 B |
| 11/19/2024 | $118.30 | $117.32 (-0.83%) | $119.89 | $116.60 | 227,540 | $2.85 B |
| 11/18/2024 | $119.06 | $118.40 (-0.55%) | $120.29 | $115.97 | 187,304 | $2.88 B |
| 11/15/2024 | $120.20 | $119.08 (-0.93%) | $121.62 | $118.38 | 166,600 | $2.89 B |
| 11/14/2024 | $121.26 | $119.19 (-1.71%) | $124.00 | $118.83 | 249,738 | $2.90 B |
| 11/13/2024 | $119.65 | $121.31 (1.39%) | $122.97 | $119.22 | 264,811 | $2.95 B |
| 11/12/2024 | $118.26 | $118.45 (0.16%) | $121.34 | $117.21 | 253,440 | $2.88 B |
| 11/11/2024 | $113.61 | $118.72 (4.5%) | $119.20 | $113.16 | 391,600 | $2.88 B |
| 11/08/2024 | $112.13 | $113.00 (0.78%) | $113.59 | $111.13 | 224,000 | $2.75 B |
| 11/07/2024 | $108.80 | $111.02 (2.04%) | $111.74 | $108.29 | 303,323 | $2.70 B |
| 11/06/2024 | $112.79 | $109.08 (-3.29%) | $115.00 | $106.79 | 404,230 | $2.65 B |
| 11/05/2024 | $106.19 | $107.54 (1.27%) | $108.20 | $105.28 | 275,600 | $2.61 B |
| 11/04/2024 | $107.13 | $106.74 (-0.36%) | $107.90 | $105.16 | 183,100 | $2.59 B |
| 11/01/2024 | $109.61 | $107.68 (-1.76%) | $110.58 | $107.20 | 322,334 | $2.62 B |
| 10/31/2024 | $109.17 | $108.90 (-0.25%) | $110.04 | $108.20 | 125,721 | $2.65 B |
| 10/30/2024 | $109.71 | $109.00 (-0.65%) | $111.41 | $107.49 | 263,300 | $2.65 B |
| 10/29/2024 | $108.63 | $109.71 (0.99%) | $110.70 | $108.09 | 228,100 | $2.67 B |
| 10/28/2024 | $109.51 | $109.49 (-0.02%) | $110.88 | $108.17 | 314,300 | $2.66 B |
| 10/25/2024 | $108.13 | $108.59 (0.43%) | $109.95 | $106.32 | 388,000 | $2.64 B |
| 10/24/2024 | $95.00 | $108.13 (13.82%) | $108.16 | $89.00 | 642,961 | $2.63 B |
| 10/23/2024 | $95.45 | $96.03 (0.61%) | $96.46 | $93.56 | 393,742 | $2.33 B |
| 10/22/2024 | $96.36 | $95.55 (-0.84%) | $96.36 | $94.33 | 155,800 | $2.32 B |
| 10/21/2024 | $96.46 | $96.40 (-0.06%) | $96.95 | $94.18 | 186,038 | $2.34 B |
| 10/18/2024 | $98.13 | $96.46 (-1.7%) | $98.13 | $96.26 | 122,500 | $2.38 B |
| 10/17/2024 | $98.65 | $97.52 (-1.15%) | $99.47 | $96.33 | 256,441 | $2.41 B |
| 10/16/2024 | $96.32 | $99.40 (3.2%) | $100.15 | $95.63 | 418,705 | $2.45 B |
| 10/15/2024 | $94.40 | $95.97 (1.66%) | $96.77 | $94.19 | 396,600 | $2.37 B |
| 10/14/2024 | $91.37 | $94.36 (3.27%) | $94.36 | $90.72 | 167,200 | $2.33 B |
| 10/11/2024 | $91.16 | $90.48 (-0.75%) | $94.90 | $89.11 | 310,409 | $2.23 B |
| 10/10/2024 | $89.63 | $90.57 (1.05%) | $91.17 | $89.12 | 158,100 | $2.24 B |
| 10/09/2024 | $88.49 | $90.44 (2.2%) | $90.89 | $87.87 | 153,541 | $2.23 B |
| 10/08/2024 | $87.78 | $88.47 (0.79%) | $89.36 | $87.36 | 222,112 | $2.18 B |
| 10/07/2024 | $90.79 | $87.63 (-3.48%) | $91.81 | $86.93 | 377,309 | $2.16 B |
| 10/04/2024 | $89.82 | $90.35 (0.59%) | $91.68 | $88.88 | 363,234 | $2.23 B |
| 10/03/2024 | $89.55 | $89.13 (-0.47%) | $90.93 | $88.23 | 177,600 | $2.20 B |
| 10/02/2024 | $88.59 | $89.41 (0.93%) | $90.91 | $87.89 | 164,031 | $2.21 B |
| 10/01/2024 | $89.05 | $89.48 (0.48%) | $92.54 | $87.79 | 186,508 | $2.21 B |
| 09/30/2024 | $89.19 | $89.30 (0.12%) | $94.60 | $86.77 | 601,242 | $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 |