Rollins, Inc.
34.54USD
-0.4100 (-1.17%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 34.95 | 5,833,300 |
| Fr 09/04/26 | 35.86 | 5,236,800 |
| Th 09/03/26 | 35.71 | 5,050,500 |
| We 09/02/26 | 35.71 | 4,935,800 |
| Tu 09/01/26 | 36.19 | 3,746,172 |
| Mo 08/31/26 | 36.07 | 5,059,762 |
| Fr 08/28/26 | 36.38 | 2,723,387 |
| Th 08/27/26 | 35.94 | 2,736,438 |
| We 08/26/26 | 36.70 | 6,355,920 |
| Tu 08/25/26 | 36.36 | 4,639,095 |
| Mo 08/24/26 | 37.26 | 3,391,264 |
| Fr 08/21/26 | 36.91 | 3,772,500 |
| Th 08/20/26 | 36.38 | 3,574,900 |
| We 08/19/26 | 36.26 | 4,121,100 |
| Tu 08/18/26 | 36.32 | 4,009,400 |
| Mo 08/17/26 | 36.02 | 3,946,400 |
| Fr 08/14/26 | 36.20 | 3,629,400 |
| Th 08/13/26 | 36.22 | 5,405,200 |
| We 08/12/26 | 36.52 | 6,167,300 |
| Tu 08/11/26 | 37.01 | 5,658,500 |
| Mo 08/10/26 | 37.23 | 4,902,200 |
| Fr 08/07/26 | 37.74 | 5,675,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 36.83 | 6,314,800 |
| We 08/05/26 | 37.57 | 5,099,500 |
| Tu 08/04/26 | 37.81 | 3,803,000 |
| Mo 08/03/26 | 38.19 | 6,048,800 |
| Fr 07/31/26 | 37.97 | 5,601,300 |
| Th 07/30/26 | 38.35 | 9,567,500 |
| We 07/29/26 | 38.75 | 5,939,300 |
| Tu 07/28/26 | 39.01 | 7,149,900 |
| Mo 07/27/26 | 39.07 | 6,591,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 43.62 | 4,332,300 |
| Mo 07/06/26 | 42.73 | 4,628,900 |
| Th 07/02/26 | 43.38 | 4,274,900 |
| We 07/01/26 | 42.14 | 3,489,400 |
| Tu 06/30/26 | 41.74 | 4,501,300 |
| Mo 06/29/26 | 42.28 | 6,019,400 |
| Fr 06/26/26 | 43.27 | 7,153,100 |
| Th 06/25/26 | 42.80 | 6,156,300 |
| We 06/24/26 | 44.54 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 45.79 | 6,317,800 |
| Tu 06/02/26 | 45.04 | 8,153,300 |
| Mo 06/01/26 | 46.32 | 6,088,100 |
| Fr 05/29/26 | 47.60 | 11,454,400 |
| Th 05/28/26 | 49.42 | 4,139,800 |
| We 05/27/26 | 50.38 | 6,781,400 |
| Tu 05/26/26 | 53.16 | 2,503,600 |
| Fr 05/22/26 | 53.46 | 2,083,200 |
| Th 05/21/26 | 53.02 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 54.78 | 1,924,300 |
| Th 04/30/26 | 55.73 | 2,508,600 |
| We 04/29/26 | 55.33 | 1,878,400 |
| Tu 04/28/26 | 55.74 | 2,051,000 |
| Mo 04/27/26 | 55.97 | 3,544,100 |
| Fr 04/24/26 | 56.60 | 2,484,500 |
| Th 04/23/26 | 56.99 | 5,421,500 |
| We 04/22/26 | 55.32 | 3,731,100 |
| Tu 04/21/26 | 54.71 | 3,293,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 53.41 | 3,790,800 |
| Mo 03/30/26 | 53.04 | 3,161,600 |
| Fr 03/27/26 | 52.46 | 2,491,300 |
| Th 03/26/26 | 52.81 | 2,503,700 |
| We 03/25/26 | 53.48 | 2,504,000 |
| Tu 03/24/26 | 53.29 | 2,704,400 |
| Mo 03/23/26 | 53.21 | 2,426,200 |
| Fr 03/20/26 | 53.26 | 7,548,600 |
| Th 03/19/26 | 54.09 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 60.89 | 3,555,600 |
| Th 02/26/26 | 59.76 | 2,397,400 |
| We 02/25/26 | 59.13 | 3,539,400 |
| Tu 02/24/26 | 60.51 | 2,961,500 |
| Mo 02/23/26 | 60.38 | 4,098,100 |
| Fr 02/20/26 | 61.35 | 3,809,300 |
| Th 02/19/26 | 60.92 | 2,954,300 |
| We 02/18/26 | 60.25 | 4,982,100 |
| Tu 02/17/26 | 60.08 | 5,611,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 63.49 | 2,197,600 |
| Mo 01/26/26 | 63.26 | 1,139,700 |
| Fr 01/23/26 | 62.91 | 1,781,100 |
| Th 01/22/26 | 63.32 | 1,862,500 |
| We 01/21/26 | 63.30 | 2,932,800 |
| Tu 01/20/26 | 63.11 | 2,881,500 |
| Fr 01/16/26 | 62.73 | 2,124,800 |
| Th 01/15/26 | 62.17 | 2,067,900 |
| We 01/14/26 | 62.16 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 60.74 | 1,582,700 |
| Mo 12/22/25 | 61.14 | 2,412,200 |
| Fr 12/19/25 | 60.06 | 5,805,700 |
| Th 12/18/25 | 60.19 | 2,766,600 |
| We 12/17/25 | 60.24 | 3,913,700 |
| Tu 12/16/25 | 59.46 | 2,564,300 |
| Mo 12/15/25 | 60.02 | 2,082,400 |
| Fr 12/12/25 | 60.05 | 2,132,600 |
| Th 12/11/25 | 59.49 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 59.63 | 2,746,500 |
| We 11/19/25 | 59.35 | 2,548,700 |
| Tu 11/18/25 | 58.61 | 3,351,700 |
| Mo 11/17/25 | 57.96 | 3,001,500 |
| Fr 11/14/25 | 58.22 | 2,749,200 |
| Th 11/13/25 | 57.61 | 3,370,500 |
| We 11/12/25 | 58.48 | 7,939,300 |
| Tu 11/11/25 | 58.53 | 10,525,300 |
| Mo 11/10/25 | 58.56 | 1,989,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 56.33 | 1,088,400 |
| Mo 10/20/25 | 56.07 | 1,092,900 |
| Fr 10/17/25 | 55.82 | 1,253,700 |
| Th 10/16/25 | 55.24 | 1,662,100 |
| We 10/15/25 | 56.02 | 1,749,200 |
| Tu 10/14/25 | 56.89 | 1,914,900 |
| Mo 10/13/25 | 56.09 | 1,851,800 |
| Fr 10/10/25 | 57.00 | 2,454,800 |
| Th 10/09/25 | 56.59 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 55.51 | 2,622,600 |
| Th 09/18/25 | 55.73 | 1,662,100 |
| We 09/17/25 | 56.14 | 2,913,500 |
| Tu 09/16/25 | 55.23 | 2,344,800 |
| Mo 09/15/25 | 56.43 | 1,769,700 |
| Fr 09/12/25 | 57.37 | 1,806,500 |
| Th 09/11/25 | 58.22 | 1,353,400 |
| We 09/10/25 | 56.37 | 1,475,700 |
| Tu 09/09/25 | 57.32 | 1,428,600 |
| Fr 07/24/26 | 38.56 | 9,489,800 |
| Th 07/23/26 | 39.44 | 18,006,600 |
| We 07/22/26 | 43.47 | 6,591,600 |
| Tu 07/21/26 | 43.86 | 5,441,300 |
| Mo 07/20/26 | 44.74 | 5,140,600 |
| Fr 07/17/26 | 45.11 | 5,527,600 |
| Th 07/16/26 | 45.46 | 4,620,300 |
| We 07/15/26 | 43.76 | 4,302,800 |
| Tu 07/14/26 | 44.29 | 3,655,600 |
| Mo 07/13/26 | 44.92 | 2,918,700 |
| Fr 07/10/26 | 44.47 | 3,586,400 |
| Th 07/09/26 | 44.77 | 5,458,700 |
| We 07/08/26 | 44.95 | 6,273,500 |
| 5,151,600 |
| Tu 06/23/26 | 44.64 | 3,599,700 |
| Mo 06/22/26 | 44.41 | 4,349,000 |
| Th 06/18/26 | 44.96 | 5,894,000 |
| We 06/17/26 | 45.13 | 4,389,400 |
| Tu 06/16/26 | 46.79 | 4,080,300 |
| Mo 06/15/26 | 46.90 | 2,396,700 |
| Fr 06/12/26 | 47.19 | 2,626,600 |
| Th 06/11/26 | 47.05 | 3,752,800 |
| We 06/10/26 | 47.77 | 3,508,200 |
| Tu 06/09/26 | 47.53 | 5,138,400 |
| Mo 06/08/26 | 46.58 | 6,478,700 |
| Fr 06/05/26 | 47.10 | 4,685,000 |
| Th 06/04/26 | 46.50 | 5,462,800 |
| 2,574,300 |
| We 05/20/26 | 53.27 | 2,533,000 |
| Tu 05/19/26 | 53.74 | 3,508,200 |
| Mo 05/18/26 | 54.61 | 3,013,200 |
| Fr 05/15/26 | 53.42 | 4,099,100 |
| Th 05/14/26 | 53.42 | 3,088,800 |
| We 05/13/26 | 52.82 | 3,063,500 |
| Tu 05/12/26 | 52.98 | 2,808,200 |
| Mo 05/11/26 | 52.88 | 2,992,200 |
| Fr 05/08/26 | 53.83 | 2,407,000 |
| Th 05/07/26 | 54.39 | 1,994,700 |
| We 05/06/26 | 54.19 | 2,543,900 |
| Tu 05/05/26 | 54.11 | 2,940,200 |
| Mo 05/04/26 | 54.15 | 2,932,500 |
| Mo 04/20/26 | 54.90 | 2,400,200 |
| Fr 04/17/26 | 55.00 | 2,422,900 |
| Th 04/16/26 | 54.49 | 2,258,400 |
| We 04/15/26 | 54.38 | 2,675,200 |
| Tu 04/14/26 | 54.80 | 2,706,500 |
| Mo 04/13/26 | 54.66 | 2,095,100 |
| Fr 04/10/26 | 54.23 | 2,726,600 |
| Th 04/09/26 | 55.79 | 3,155,000 |
| We 04/08/26 | 54.70 | 2,266,500 |
| Tu 04/07/26 | 53.70 | 2,219,900 |
| Mo 04/06/26 | 54.13 | 1,610,700 |
| Th 04/02/26 | 53.93 | 2,618,800 |
| We 04/01/26 | 53.49 | 3,591,800 |
| 2,616,800 |
| We 03/18/26 | 53.91 | 2,628,400 |
| Tu 03/17/26 | 55.84 | 2,032,400 |
| Mo 03/16/26 | 55.00 | 2,376,300 |
| Fr 03/13/26 | 55.13 | 2,813,400 |
| Th 03/12/26 | 55.59 | 3,190,700 |
| We 03/11/26 | 56.08 | 2,913,300 |
| Tu 03/10/26 | 56.28 | 3,734,200 |
| Mo 03/09/26 | 57.57 | 3,321,700 |
| Fr 03/06/26 | 58.28 | 2,076,100 |
| Th 03/05/26 | 58.17 | 3,914,900 |
| We 03/04/26 | 58.00 | 3,701,800 |
| Tu 03/03/26 | 60.17 | 1,866,900 |
| Mo 03/02/26 | 60.88 | 1,986,500 |
| Fr 02/13/26 | 58.06 | 7,634,600 |
| Th 02/12/26 | 58.69 | 15,116,100 |
| We 02/11/26 | 65.60 | 5,094,600 |
| Tu 02/10/26 | 64.97 | 2,827,000 |
| Mo 02/09/26 | 64.31 | 1,881,700 |
| Fr 02/06/26 | 64.84 | 1,777,100 |
| Th 02/05/26 | 64.47 | 2,842,500 |
| We 02/04/26 | 63.51 | 2,357,500 |
| Tu 02/03/26 | 62.98 | 2,905,000 |
| Mo 02/02/26 | 63.51 | 2,647,600 |
| Fr 01/30/26 | 63.34 | 2,310,500 |
| Th 01/29/26 | 63.03 | 2,665,900 |
| We 01/28/26 | 62.83 | 2,745,300 |
| 1,719,200 |
| Tu 01/13/26 | 61.64 | 1,838,200 |
| Mo 01/12/26 | 61.01 | 1,553,500 |
| Fr 01/09/26 | 60.68 | 2,049,000 |
| Th 01/08/26 | 60.21 | 1,920,600 |
| We 01/07/26 | 59.45 | 2,144,500 |
| Tu 01/06/26 | 59.51 | 2,541,700 |
| Mo 01/05/26 | 58.93 | 2,365,400 |
| Fr 01/02/26 | 59.01 | 2,318,400 |
| We 12/31/25 | 60.02 | 2,658,600 |
| Tu 12/30/25 | 60.43 | 1,766,800 |
| Mo 12/29/25 | 60.77 | 2,086,000 |
| Fr 12/26/25 | 60.60 | 1,354,300 |
| We 12/24/25 | 60.66 | 975,000 |
| 2,018,600 |
| We 12/10/25 | 58.77 | 3,190,100 |
| Tu 12/09/25 | 58.01 | 3,467,700 |
| Mo 12/08/25 | 60.54 | 3,075,200 |
| Fr 12/05/25 | 61.40 | 2,276,300 |
| Th 12/04/25 | 60.34 | 1,978,000 |
| We 12/03/25 | 60.62 | 1,710,500 |
| Tu 12/02/25 | 60.90 | 1,737,700 |
| Mo 12/01/25 | 61.18 | 2,332,700 |
| Fr 11/28/25 | 61.48 | 1,014,700 |
| We 11/26/25 | 61.50 | 1,927,000 |
| Tu 11/25/25 | 61.22 | 2,328,600 |
| Mo 11/24/25 | 60.12 | 3,504,400 |
| Fr 11/21/25 | 60.31 | 2,274,200 |
| Fr 11/07/25 | 58.61 | 1,985,300 |
| Th 11/06/25 | 58.65 | 2,457,600 |
| We 11/05/25 | 59.67 | 2,675,400 |
| Tu 11/04/25 | 59.62 | 3,035,800 |
| Mo 11/03/25 | 58.50 | 3,465,600 |
| Fr 10/31/25 | 57.61 | 3,454,200 |
| Th 10/30/25 | 57.79 | 3,843,300 |
| We 10/29/25 | 53.87 | 3,630,300 |
| Tu 10/28/25 | 56.05 | 1,822,600 |
| Mo 10/27/25 | 56.23 | 1,722,600 |
| Fr 10/24/25 | 56.60 | 1,138,900 |
| Th 10/23/25 | 56.79 | 1,808,200 |
| We 10/22/25 | 56.70 | 1,657,600 |
| 1,621,500 |
| We 10/08/25 | 58.12 | 1,634,700 |
| Tu 10/07/25 | 57.98 | 1,153,800 |
| Mo 10/06/25 | 58.32 | 1,133,600 |
| Fr 10/03/25 | 58.71 | 1,143,900 |
| Th 10/02/25 | 58.31 | 1,474,400 |
| We 10/01/25 | 58.13 | 2,124,200 |
| Tu 09/30/25 | 58.74 | 2,890,300 |
| Mo 09/29/25 | 58.52 | 2,145,600 |
| Fr 09/26/25 | 58.43 | 2,067,000 |
| Th 09/25/25 | 56.44 | 2,039,100 |
| We 09/24/25 | 56.11 | 1,612,800 |
| Tu 09/23/25 | 55.40 | 1,750,600 |
| Mo 09/22/25 | 55.56 | 1,931,600 |
| Mo 09/08/25 | 57.13 | 1,250,300 |