Raymond James Financial, Inc.
175.47USD
-1.0800 (-0.61%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 176.55 | 1,293,200 |
| Fr 09/04/26 | 178.29 | 983,800 |
| Th 09/03/26 | 181.10 | 1,109,200 |
| We 09/02/26 | 175.95 | 1,568,500 |
| Tu 09/01/26 | 173.50 | 1,446,967 |
| Mo 08/31/26 | 178.17 | 1,264,067 |
| Fr 08/28/26 | 179.36 | 1,759,382 |
| Th 08/27/26 | 176.11 | 707,932 |
| We 08/26/26 | 176.69 | 1,498,669 |
| Tu 08/25/26 | 174.71 | 852,834 |
| Mo 08/24/26 | 176.68 | 666,750 |
| Fr 08/21/26 | 175.20 | 1,723,500 |
| Th 08/20/26 | 172.35 | 1,099,200 |
| We 08/19/26 | 177.93 | 1,135,600 |
| Tu 08/18/26 | 179.30 | 757,800 |
| Mo 08/17/26 | 179.48 | 793,500 |
| Fr 08/14/26 | 180.81 | 1,007,800 |
| Th 08/13/26 | 180.99 | 743,300 |
| We 08/12/26 | 181.18 | 838,300 |
| Tu 08/11/26 | 180.02 | 1,079,700 |
| Mo 08/10/26 | 179.09 | 831,600 |
| Fr 08/07/26 | 176.56 | 598,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 179.33 | 679,800 |
| We 08/05/26 | 180.55 | 856,000 |
| Tu 08/04/26 | 178.57 | 966,900 |
| Mo 08/03/26 | 177.68 | 957,100 |
| Fr 07/31/26 | 175.98 | 1,198,700 |
| Th 07/30/26 | 174.97 | 875,500 |
| We 07/29/26 | 174.16 | 1,272,200 |
| Tu 07/28/26 | 177.18 | 1,404,400 |
| Mo 07/27/26 | 173.60 | 1,113,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 167.60 | 849,200 |
| Mo 07/06/26 | 166.41 | 905,800 |
| Th 07/02/26 | 162.66 | 1,573,500 |
| We 07/01/26 | 158.19 | 1,631,200 |
| Tu 06/30/26 | 152.03 | 1,799,000 |
| Mo 06/29/26 | 149.08 | 1,596,400 |
| Fr 06/26/26 | 149.94 | 3,229,700 |
| Th 06/25/26 | 150.52 | 2,120,500 |
| We 06/24/26 | 154.79 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 146.56 | 1,078,000 |
| Tu 06/02/26 | 146.75 | 1,417,700 |
| Mo 06/01/26 | 145.82 | 1,507,700 |
| Fr 05/29/26 | 143.41 | 2,484,500 |
| Th 05/28/26 | 142.00 | 1,818,900 |
| We 05/27/26 | 145.40 | 2,303,300 |
| Tu 05/26/26 | 152.13 | 1,511,500 |
| Fr 05/22/26 | 151.46 | 1,336,500 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 156.20 | 772,300 |
| Th 04/30/26 | 158.32 | 1,299,800 |
| We 04/29/26 | 155.58 | 1,527,000 |
| Tu 04/28/26 | 155.69 | 1,759,700 |
| Mo 04/27/26 | 154.30 | 1,739,000 |
| Fr 04/24/26 | 153.42 | 1,272,200 |
| Th 04/23/26 | 153.41 | 3,154,300 |
| We 04/22/26 | 154.52 | 2,185,300 |
| Tu 04/21/26 | 154.54 | 1,397,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 144.79 | 1,819,800 |
| Mo 03/30/26 | 140.89 | 1,234,200 |
| Fr 03/27/26 | 141.32 | 1,689,300 |
| Th 03/26/26 | 144.20 | 1,324,700 |
| We 03/25/26 | 145.85 | 907,400 |
| Tu 03/24/26 | 145.37 | 1,163,800 |
| Mo 03/23/26 | 145.44 | 1,098,500 |
| Fr 03/20/26 | 143.81 | 2,622,600 |
| Th 03/19/26 | 142.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 153.08 | 1,918,100 |
| Th 02/26/26 | 159.68 | 1,363,300 |
| We 02/25/26 | 158.34 | 1,200,800 |
| Tu 02/24/26 | 155.48 | 1,128,600 |
| Mo 02/23/26 | 153.13 | 1,379,700 |
| Fr 02/20/26 | 158.26 | 1,399,200 |
| Th 02/19/26 | 158.03 | 1,564,600 |
| We 02/18/26 | 161.16 | 1,338,300 |
| Tu 02/17/26 | 158.03 | 1,409,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 169.02 | 1,333,600 |
| Mo 01/26/26 | 169.69 | 918,400 |
| Fr 01/23/26 | 169.03 | 723,100 |
| Th 01/22/26 | 171.57 | 924,600 |
| We 01/21/26 | 170.06 | 1,101,000 |
| Tu 01/20/26 | 167.83 | 1,084,700 |
| Fr 01/16/26 | 171.78 | 1,168,300 |
| Th 01/15/26 | 171.55 | 1,206,300 |
| We 01/14/26 | 172.27 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 165.77 | 1,272,100 |
| Mo 12/22/25 | 166.00 | 1,357,500 |
| Fr 12/19/25 | 163.01 | 4,065,200 |
| Th 12/18/25 | 160.22 | 1,605,500 |
| We 12/17/25 | 161.01 | 1,529,800 |
| Tu 12/16/25 | 161.96 | 1,301,000 |
| Mo 12/15/25 | 162.83 | 1,339,000 |
| Fr 12/12/25 | 163.85 | 972,100 |
| Th 12/11/25 | 163.91 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 151.33 | 1,850,800 |
| We 11/19/25 | 157.72 | 952,700 |
| Tu 11/18/25 | 155.78 | 1,247,100 |
| Mo 11/17/25 | 155.34 | 1,087,800 |
| Fr 11/14/25 | 158.73 | 1,197,400 |
| Th 11/13/25 | 161.17 | 1,134,300 |
| We 11/12/25 | 165.91 | 874,300 |
| Tu 11/11/25 | 163.51 | 614,800 |
| Mo 11/10/25 | 161.93 | 1,032,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 165.75 | 1,031,500 |
| Mo 10/20/25 | 164.98 | 1,093,000 |
| Fr 10/17/25 | 161.49 | 2,950,400 |
| Th 10/16/25 | 160.18 | 1,326,200 |
| We 10/15/25 | 163.69 | 1,116,900 |
| Tu 10/14/25 | 162.54 | 883,000 |
| Mo 10/13/25 | 159.87 | 1,191,400 |
| Fr 10/10/25 | 160.28 | 1,358,300 |
| Th 10/09/25 | 164.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 174.06 | 3,059,700 |
| Th 09/18/25 | 173.93 | 942,000 |
| We 09/17/25 | 170.07 | 1,017,400 |
| Tu 09/16/25 | 169.07 | 1,173,200 |
| Mo 09/15/25 | 168.26 | 1,583,500 |
| Fr 09/12/25 | 170.27 | 1,188,300 |
| Th 09/11/25 | 171.08 | 1,472,700 |
| We 09/10/25 | 166.70 | 578,000 |
| Tu 09/09/25 | 165.59 | 486,000 |
| Fr 07/24/26 | 169.30 | 1,207,500 |
| Th 07/23/26 | 166.14 | 2,276,600 |
| We 07/22/26 | 168.01 | 1,452,000 |
| Tu 07/21/26 | 167.93 | 1,511,700 |
| Mo 07/20/26 | 168.32 | 1,119,700 |
| Fr 07/17/26 | 168.36 | 1,320,400 |
| Th 07/16/26 | 169.70 | 1,758,100 |
| We 07/15/26 | 170.30 | 1,084,800 |
| Tu 07/14/26 | 167.43 | 1,434,600 |
| Mo 07/13/26 | 166.98 | 1,177,100 |
| Fr 07/10/26 | 168.12 | 1,000,400 |
| Th 07/09/26 | 168.72 | 1,027,600 |
| We 07/08/26 | 165.35 | 1,170,600 |
| 1,579,000 |
| Tu 06/23/26 | 157.44 | 1,603,600 |
| Mo 06/22/26 | 156.65 | 1,956,400 |
| Th 06/18/26 | 155.86 | 3,302,800 |
| We 06/17/26 | 158.77 | 1,534,600 |
| Tu 06/16/26 | 158.31 | 1,290,800 |
| Mo 06/15/26 | 154.71 | 1,512,500 |
| Fr 06/12/26 | 154.40 | 1,181,100 |
| Th 06/11/26 | 150.42 | 1,038,000 |
| We 06/10/26 | 150.59 | 1,241,500 |
| Tu 06/09/26 | 151.37 | 1,160,100 |
| Mo 06/08/26 | 150.19 | 1,192,400 |
| Fr 06/05/26 | 151.45 | 884,100 |
| Th 06/04/26 | 150.51 | 1,048,100 |
| 150.42 |
| 2,141,000 |
| We 05/20/26 | 152.07 | 1,310,800 |
| Tu 05/19/26 | 151.02 | 1,525,100 |
| Mo 05/18/26 | 154.46 | 1,069,600 |
| Fr 05/15/26 | 154.11 | 1,053,000 |
| Th 05/14/26 | 155.57 | 823,900 |
| We 05/13/26 | 153.96 | 781,300 |
| Tu 05/12/26 | 153.48 | 1,249,200 |
| Mo 05/11/26 | 151.04 | 1,254,000 |
| Fr 05/08/26 | 154.33 | 1,351,400 |
| Th 05/07/26 | 153.53 | 1,424,000 |
| We 05/06/26 | 159.37 | 1,017,300 |
| Tu 05/05/26 | 158.87 | 705,000 |
| Mo 05/04/26 | 156.81 | 847,600 |
| Mo 04/20/26 | 152.24 | 1,398,100 |
| Fr 04/17/26 | 151.75 | 1,836,700 |
| Th 04/16/26 | 150.86 | 1,427,600 |
| We 04/15/26 | 155.77 | 1,662,900 |
| Tu 04/14/26 | 153.23 | 1,354,900 |
| Mo 04/13/26 | 150.37 | 1,162,000 |
| Fr 04/10/26 | 146.19 | 918,200 |
| Th 04/09/26 | 148.14 | 1,157,600 |
| We 04/08/26 | 147.82 | 1,264,300 |
| Tu 04/07/26 | 142.38 | 1,317,200 |
| Mo 04/06/26 | 141.74 | 749,800 |
| Th 04/02/26 | 142.20 | 744,700 |
| We 04/01/26 | 143.40 | 1,321,500 |
| 1,275,600 |
| We 03/18/26 | 142.34 | 1,328,100 |
| Tu 03/17/26 | 144.51 | 1,418,000 |
| Mo 03/16/26 | 143.82 | 1,567,600 |
| Fr 03/13/26 | 145.97 | 1,150,800 |
| Th 03/12/26 | 144.58 | 1,221,200 |
| We 03/11/26 | 148.32 | 1,712,200 |
| Tu 03/10/26 | 148.64 | 1,487,300 |
| Mo 03/09/26 | 151.19 | 1,216,500 |
| Fr 03/06/26 | 152.05 | 1,284,600 |
| Th 03/05/26 | 156.30 | 1,632,600 |
| We 03/04/26 | 156.12 | 1,054,000 |
| Tu 03/03/26 | 153.76 | 980,700 |
| Mo 03/02/26 | 154.42 | 1,207,400 |
| Fr 02/13/26 | 158.68 | 1,271,000 |
| Th 02/12/26 | 157.41 | 3,035,600 |
| We 02/11/26 | 158.60 | 2,791,600 |
| Tu 02/10/26 | 158.48 | 4,178,300 |
| Mo 02/09/26 | 173.67 | 972,600 |
| Fr 02/06/26 | 172.14 | 1,067,000 |
| Th 02/05/26 | 167.44 | 1,258,200 |
| We 02/04/26 | 169.89 | 1,511,700 |
| Tu 02/03/26 | 166.20 | 1,345,800 |
| Mo 02/02/26 | 167.34 | 1,338,600 |
| Fr 01/30/26 | 165.86 | 1,645,200 |
| Th 01/29/26 | 167.61 | 2,155,300 |
| We 01/28/26 | 168.31 | 1,513,700 |
| 1,517,800 |
| Tu 01/13/26 | 167.19 | 1,135,100 |
| Mo 01/12/26 | 170.89 | 1,258,100 |
| Fr 01/09/26 | 167.71 | 839,900 |
| Th 01/08/26 | 168.38 | 1,340,400 |
| We 01/07/26 | 165.15 | 1,167,700 |
| Tu 01/06/26 | 168.86 | 1,049,700 |
| Mo 01/05/26 | 167.33 | 1,488,600 |
| Fr 01/02/26 | 163.60 | 1,428,600 |
| We 12/31/25 | 160.59 | 740,600 |
| Tu 12/30/25 | 162.55 | 779,500 |
| Mo 12/29/25 | 164.09 | 604,700 |
| Fr 12/26/25 | 165.30 | 571,900 |
| We 12/24/25 | 165.80 | 411,100 |
| 1,439,000 |
| We 12/10/25 | 166.94 | 1,736,100 |
| Tu 12/09/25 | 164.93 | 1,181,900 |
| Mo 12/08/25 | 164.19 | 1,042,400 |
| Fr 12/05/25 | 163.13 | 1,122,000 |
| Th 12/04/25 | 162.60 | 1,341,400 |
| We 12/03/25 | 158.79 | 881,300 |
| Tu 12/02/25 | 155.64 | 1,194,600 |
| Mo 12/01/25 | 155.83 | 1,590,300 |
| Fr 11/28/25 | 156.54 | 659,400 |
| We 11/26/25 | 155.75 | 769,600 |
| Tu 11/25/25 | 154.54 | 1,053,200 |
| Mo 11/24/25 | 153.15 | 2,146,700 |
| Fr 11/21/25 | 152.99 | 1,510,500 |
| Fr 11/07/25 | 163.11 | 908,100 |
| Th 11/06/25 | 160.83 | 1,161,700 |
| We 11/05/25 | 159.55 | 748,700 |
| Tu 11/04/25 | 158.16 | 1,133,700 |
| Mo 11/03/25 | 158.88 | 1,176,000 |
| Fr 10/31/25 | 158.67 | 1,177,300 |
| Th 10/30/25 | 158.05 | 1,002,600 |
| We 10/29/25 | 158.25 | 1,504,500 |
| Tu 10/28/25 | 159.69 | 1,081,700 |
| Mo 10/27/25 | 161.72 | 1,667,600 |
| Fr 10/24/25 | 162.44 | 2,012,500 |
| Th 10/23/25 | 165.08 | 2,801,500 |
| We 10/22/25 | 166.04 | 1,806,400 |
| 707,800 |
| We 10/08/25 | 165.15 | 618,100 |
| Tu 10/07/25 | 165.64 | 1,320,300 |
| Mo 10/06/25 | 167.64 | 630,800 |
| Fr 10/03/25 | 166.82 | 857,200 |
| Th 10/02/25 | 166.46 | 843,900 |
| We 10/01/25 | 165.90 | 1,181,200 |
| Tu 09/30/25 | 172.60 | 1,183,000 |
| Mo 09/29/25 | 176.43 | 1,002,500 |
| Fr 09/26/25 | 175.69 | 1,593,400 |
| Th 09/25/25 | 171.89 | 1,308,900 |
| We 09/24/25 | 171.91 | 1,535,100 |
| Tu 09/23/25 | 175.81 | 907,500 |
| Mo 09/22/25 | 175.32 | 1,050,000 |
| Mo 09/08/25 | 165.77 | 969,100 |