| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Q1 2025 | $25.13 | $28.72 | $19.83 | $20.64 | 948,434,860 |
Q4 2024 | $18.70 | $27.17 | $17.11 | $24.92 | 1,524,923,961 |
Q3 2024 | $18.65 | $19.48 | $13.78 | $18.48 | 1,734,723,747 |
Q2 2024 | $16.48 | $18.92 | $13.80 | $18.72 | 1,899,024,867 |
Q1 2024 | $18.31 | $18.34 | $14.44 | $16.34 | 2,005,218,022 |
Q4 2023 | $13.50 | $19.74 | $10.84 | $18.54 | 1,929,858,071 |
Q3 2023 | $18.55 | $19.55 | $13.24 | $13.72 | 1,857,262,927 |
Q2 2023 | $9.98 | $18.88 | $8.70 | $18.83 | 2,504,227,230 |
Q1 2023 | $8.24 | $12.62 | $7.92 | $10.15 | 2,543,962,400 |
Q4 2022 | $7.17 | $11.49 | $6.11 | $8.06 | 3,728,128,445 |
Q3 2022 | $8.61 | $11.38 | $7.01 | $7.03 | 3,556,884,271 |
Q2 2022 | $20.35 | $21.50 | $8.10 | $8.65 | 2,682,198,273 |
Q1 2022 | $20.56 | $23.86 | $14.94 | $20.22 | 2,420,242,151 |
Q4 2021 | $26.07 | $26.57 | $16.32 | $20.12 | 2,494,765,408 |
Q3 2021 | $26.59 | $27.39 | $19.19 | $25.01 | 2,132,996,589 |
Q2 2021 | $26.99 | $31.52 | $24.29 | $26.36 | 1,766,674,414 |
Q1 2021 | $21.70 | $30.12 | $17.96 | $26.54 | 2,637,795,672 |
Q4 2020 | $15.43 | $24.38 | $12.11 | $21.66 | 3,201,121,953 |
Q3 2020 | $16.94 | $18.92 | $12.83 | $15.18 | 2,370,455,752 |
Q2 2020 | $12.60 | $25.28 | $7.80 | $16.42 | 4,462,446,382 |
Q1 2020 | $50.76 | $51.34 | $7.90 | $13.17 | 1,486,978,488 |
Q4 2019 | $42.80 | $51.14 | $39.01 | $50.24 | 259,210,117 |
Q3 2019 | $45.19 | $49.71 | $41.45 | $42.71 | 258,574,295 |
Q2 2019 | $48.82 | $53.65 | $43.26 | $44.99 | 264,776,161 |
Q1 2019 | $46.45 | $56.71 | $44.93 | $48.56 | 250,891,356 |
Daily pricing data for Carnival dates back to 7/24/1987, and may be incomplete.
