5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+3.28%
3 MONTH PERFORMANCE
+9.02%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
-3.36%
1 YEAR PERFORMANCE
+29.93%
Cousins Properties Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $29.42 | $29.59 (0.58%) | $29.77 | $29.26 | 2.28 M | $4.97 B |
| 07/01/2025 | $29.79 | $29.82 (0.1%) | $30.57 | $29.73 | 2.23 M | $5.00 B |
| 06/30/2025 | $30.19 | $30.03 (-0.53%) | $30.19 | $29.62 | 1.26 M | $5.04 B |
| 06/27/2025 | $30.21 | $30.09 (-0.4%) | $30.49 | $29.92 | 2.18 M | $5.05 B |
| 06/26/2025 | $29.87 | $30.10 (0.77%) | $30.13 | $29.79 | 2.08 M | $5.05 B |
| 06/25/2025 | $30.00 | $29.77 (-0.77%) | $30.44 | $29.52 | 1.71 M | $5.00 B |
| 06/24/2025 | $30.52 | $30.25 (-0.88%) | $30.54 | $30.10 | 1.39 M | $5.08 B |
| 06/23/2025 | $30.46 | $30.42 (-0.13%) | $30.76 | $29.69 | 1.33 M | $5.10 B |
| 06/20/2025 | $30.63 | $30.49 (-0.46%) | $30.79 | $30.33 | 2.10 M | $5.12 B |
| 06/18/2025 | $30.20 | $30.53 (1.09%) | $30.69 | $30.09 | 1.94 M | $5.12 B |
| 06/17/2025 | $30.28 | $30.20 (-0.26%) | $30.48 | $30.00 | 1.07 M | $5.07 B |
| 06/16/2025 | $30.34 | $30.36 (0.07%) | $30.80 | $30.17 | 1.54 M | $5.09 B |
| 06/13/2025 | $30.18 | $30.07 (-0.36%) | $30.38 | $29.79 | 1.21 M | $5.05 B |
| 06/12/2025 | $30.15 | $30.40 (0.83%) | $30.43 | $29.96 | 1.33 M | $5.10 B |
| 06/11/2025 | $30.47 | $30.25 (-0.72%) | $30.81 | $30.24 | 1.96 M | $5.08 B |
| 06/10/2025 | $29.94 | $30.33 (1.3%) | $30.44 | $29.68 | 2.36 M | $5.09 B |
| 06/09/2025 | $29.53 | $29.67 (0.47%) | $29.93 | $29.21 | 1.51 M | $4.98 B |
| 06/06/2025 | $29.08 | $29.39 (1.07%) | $29.47 | $28.73 | 1.05 M | $4.93 B |
| 06/05/2025 | $28.52 | $28.68 (0.56%) | $28.77 | $28.12 | 1.27 M | $4.81 B |
| 06/04/2025 | $28.53 | $28.55 (0.07%) | $28.82 | $28.28 | 1.56 M | $4.79 B |
| 06/03/2025 | $28.07 | $28.67 (2.14%) | $28.88 | $27.93 | 1.49 M | $4.81 B |
| 06/02/2025 | $27.93 | $28.11 (0.64%) | $28.16 | $27.60 | 999.60 K | $4.72 B |
| 05/30/2025 | $28.28 | $28.07 (-0.74%) | $28.28 | $27.69 | 2.13 M | $4.71 B |
| 05/29/2025 | $27.97 | $28.35 (1.36%) | $28.35 | $27.78 | 2.20 M | $4.76 B |
| 05/28/2025 | $27.76 | $27.83 (0.25%) | $27.89 | $27.61 | 1.86 M | $4.67 B |
| 05/27/2025 | $27.33 | $27.85 (1.9%) | $27.90 | $27.09 | 2.20 M | $4.67 B |
| 05/23/2025 | $26.58 | $27.00 (1.58%) | $27.12 | $26.42 | 2.90 M | $4.53 B |
| 05/22/2025 | $26.61 | $26.72 (0.41%) | $26.81 | $26.19 | 1.84 M | $4.48 B |
| 05/21/2025 | $27.32 | $26.94 (-1.39%) | $27.45 | $26.90 | 1.59 M | $4.52 B |
| 05/20/2025 | $27.84 | $27.60 (-0.86%) | $28.08 | $27.48 | 1.62 M | $4.63 B |
| 05/19/2025 | $28.31 | $28.03 (-0.99%) | $28.44 | $27.99 | 1.67 M | $4.70 B |
| 05/16/2025 | $28.52 | $28.66 (0.49%) | $28.77 | $28.45 | 1.90 M | $4.81 B |
| 05/15/2025 | $28.03 | $28.51 (1.71%) | $28.54 | $27.90 | 921.60 K | $4.78 B |
| 05/14/2025 | $28.19 | $27.98 (-0.74%) | $28.20 | $27.84 | 1.62 M | $4.70 B |
| 05/13/2025 | $28.74 | $28.33 (-1.43%) | $28.74 | $28.13 | 1.02 M | $4.75 B |
| 05/12/2025 | $28.93 | $28.60 (-1.14%) | $29.03 | $28.52 | 1.28 M | $4.80 B |
| 05/09/2025 | $27.79 | $28.09 (1.08%) | $28.16 | $27.75 | 784.20 K | $4.71 B |
| 05/08/2025 | $27.87 | $27.81 (-0.22%) | $27.99 | $27.50 | 745.13 K | $4.67 B |
| 05/07/2025 | $27.90 | $27.66 (-0.86%) | $28.07 | $27.53 | 1.38 M | $4.64 B |
| 05/06/2025 | $27.64 | $27.65 (0.04%) | $27.73 | $27.31 | 1.45 M | $4.64 B |
| 05/05/2025 | $27.84 | $27.79 (-0.18%) | $28.19 | $27.61 | 1.32 M | $4.66 B |
| 05/02/2025 | $28.46 | $28.23 (-0.81%) | $28.46 | $27.87 | 1.81 M | $4.74 B |
| 05/01/2025 | $27.46 | $27.77 (1.13%) | $28.26 | $27.21 | 1.55 M | $4.66 B |
| 04/30/2025 | $27.04 | $27.54 (1.85%) | $27.56 | $26.50 | 1.93 M | $4.62 B |
| 04/29/2025 | $27.77 | $27.38 (-1.4%) | $27.90 | $27.16 | 1.30 M | $4.59 B |
| 04/28/2025 | $27.65 | $27.92 (0.98%) | $28.11 | $27.57 | 1.42 M | $4.69 B |
| 04/25/2025 | $27.86 | $27.72 (-0.5%) | $27.98 | $27.46 | 585.30 K | $4.65 B |
| 04/24/2025 | $27.42 | $27.67 (0.91%) | $27.99 | $27.25 | 1.16 M | $4.64 B |
| 04/23/2025 | $27.73 | $27.41 (-1.15%) | $28.21 | $27.29 | 992.30 K | $4.60 B |
| 04/22/2025 | $26.82 | $27.04 (0.82%) | $27.33 | $26.67 | 1.10 M | $4.54 B |
| 04/21/2025 | $26.62 | $26.40 (-0.83%) | $26.64 | $26.03 | 914.33 K | $4.43 B |
| 04/17/2025 | $26.78 | $26.88 (0.37%) | $27.25 | $26.63 | 1.45 M | $4.51 B |
| 04/16/2025 | $26.90 | $26.78 (-0.45%) | $27.18 | $26.49 | 615.53 K | $4.49 B |
| 04/15/2025 | $26.38 | $26.88 (1.9%) | $27.03 | $26.15 | 898.90 K | $4.51 B |
| 04/14/2025 | $26.56 | $26.44 (-0.45%) | $26.61 | $25.89 | 1.64 M | $4.44 B |
| 04/11/2025 | $25.79 | $26.13 (1.32%) | $26.14 | $24.93 | 1.73 M | $4.38 B |
| 04/10/2025 | $26.30 | $25.91 (-1.48%) | $26.56 | $24.99 | 1.34 M | $4.35 B |
| 04/09/2025 | $24.67 | $26.95 (9.24%) | $27.04 | $24.07 | 2.42 M | $4.52 B |
| 04/08/2025 | $26.33 | $25.15 (-4.48%) | $26.88 | $24.87 | 1.71 M | $4.22 B |
| 04/07/2025 | $25.76 | $25.71 (-0.19%) | $26.83 | $24.80 | 1.88 M | $4.31 B |
| 04/04/2025 | $26.42 | $26.03 (-1.48%) | $26.55 | $25.53 | 2.08 M | $4.37 B |
| 04/03/2025 | $28.43 | $27.16 (-4.47%) | $28.58 | $27.10 | 1.46 M | $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.
