5 DAY PERFORMANCE
-11.77%
1 MONTH PERFORMANCE
-10.35%
3 MONTH PERFORMANCE
-10.23%
6 MONTH PERFORMANCE
+15.96%
YEAR-TO-DATE PERFORMANCE
-3.53%
1 YEAR PERFORMANCE
+36.55%
Goosehead Insurance, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $117.58 | $111.60 (-5.09%) | $117.58 | $110.89 | 272,745 | $4.30 B |
| 03/12/2025 | $117.53 | $117.38 (-0.13%) | $120.49 | $113.97 | 274,210 | $4.40 B |
| 03/11/2025 | $117.15 | $116.79 (-0.31%) | $118.08 | $113.23 | 296,822 | $4.38 B |
| 03/10/2025 | $115.80 | $116.60 (0.69%) | $118.56 | $112.96 | 278,200 | $4.37 B |
| 03/07/2025 | $117.45 | $117.24 (-0.18%) | $120.00 | $114.33 | 140,047 | $4.40 B |
| 03/06/2025 | $122.27 | $117.32 (-4.05%) | $123.45 | $117.21 | 184,300 | $4.40 B |
| 03/05/2025 | $123.87 | $123.84 (-0.02%) | $124.65 | $121.04 | 232,000 | $4.65 B |
| 03/04/2025 | $119.68 | $123.47 (3.17%) | $124.69 | $116.13 | 328,440 | $4.63 B |
| 03/03/2025 | $123.44 | $120.53 (-2.36%) | $126.95 | $120.41 | 394,600 | $4.52 B |
| 02/28/2025 | $122.89 | $123.21 (0.26%) | $123.22 | $115.93 | 1.03 M | $4.62 B |
| 02/27/2025 | $123.02 | $121.60 (-1.15%) | $126.00 | $121.53 | 339,800 | $4.56 B |
| 02/26/2025 | $121.46 | $122.82 (1.12%) | $125.08 | $120.99 | 458,316 | $4.61 B |
| 02/25/2025 | $114.87 | $122.45 (6.6%) | $127.50 | $113.00 | 872,232 | $4.59 B |
| 02/24/2025 | $107.52 | $105.65 (-1.74%) | $108.70 | $104.52 | 227,544 | $3.96 B |
| 02/21/2025 | $111.02 | $106.68 (-3.91%) | $111.02 | $105.46 | 271,839 | $4.00 B |
| 02/20/2025 | $113.80 | $110.15 (-3.21%) | $113.87 | $109.87 | 137,800 | $4.09 B |
| 02/19/2025 | $116.53 | $114.68 (-1.59%) | $116.98 | $112.44 | 253,341 | $4.26 B |
| 02/18/2025 | $115.76 | $117.31 (1.34%) | $118.51 | $115.38 | 210,346 | $4.35 B |
| 02/14/2025 | $115.80 | $115.18 (-0.54%) | $116.37 | $113.38 | 165,229 | $4.27 B |
| 02/13/2025 | $110.63 | $115.38 (4.29%) | $115.94 | $109.34 | 143,027 | $4.28 B |
| 02/12/2025 | $108.76 | $109.84 (0.99%) | $109.91 | $107.48 | 171,000 | $4.08 B |
| 02/11/2025 | $110.73 | $110.70 (-0.03%) | $111.92 | $108.97 | 181,315 | $4.11 B |
| 02/10/2025 | $112.85 | $110.25 (-2.3%) | $112.85 | $108.39 | 213,510 | $4.09 B |
| 02/07/2025 | $107.58 | $112.44 (4.52%) | $112.66 | $106.63 | 183,604 | $4.17 B |
| 02/06/2025 | $107.04 | $107.61 (0.53%) | $108.29 | $106.52 | 197,535 | $3.99 B |
| 02/05/2025 | $105.52 | $106.15 (0.6%) | $106.61 | $104.19 | 366,919 | $3.94 B |
| 02/04/2025 | $106.02 | $105.42 (-0.57%) | $107.85 | $105.19 | 138,917 | $3.91 B |
| 02/03/2025 | $105.20 | $106.57 (1.3%) | $107.81 | $104.56 | 179,729 | $3.95 B |
| 01/31/2025 | $108.75 | $107.17 (-1.45%) | $109.38 | $106.35 | 172,871 | $3.98 B |
| 01/30/2025 | $107.23 | $109.05 (1.7%) | $109.27 | $107.17 | 145,708 | $4.05 B |
| 01/29/2025 | $106.90 | $106.27 (-0.59%) | $108.07 | $105.70 | 187,100 | $3.94 B |
| 01/28/2025 | $104.64 | $107.77 (2.99%) | $110.35 | $104.64 | 226,833 | $4.00 B |
| 01/27/2025 | $100.87 | $104.78 (3.88%) | $107.25 | $100.59 | 301,000 | $3.89 B |
| 01/24/2025 | $101.85 | $100.87 (-0.96%) | $102.70 | $100.29 | 237,821 | $3.74 B |
| 01/23/2025 | $102.53 | $101.85 (-0.66%) | $102.53 | $98.30 | 362,200 | $3.78 B |
| 01/22/2025 | $106.38 | $103.25 (-2.94%) | $106.89 | $102.93 | 236,025 | $3.83 B |
| 01/21/2025 | $105.56 | $106.32 (0.72%) | $106.53 | $102.76 | 293,700 | $3.95 B |
| 01/17/2025 | $115.64 | $110.35 (-4.57%) | $115.95 | $110.24 | 258,400 | $4.09 B |
| 01/16/2025 | $111.15 | $114.59 (3.09%) | $115.02 | $110.62 | 208,429 | $4.25 B |
| 01/15/2025 | $108.68 | $110.83 (1.98%) | $111.26 | $106.98 | 340,526 | $4.11 B |
| 01/14/2025 | $103.00 | $106.41 (3.31%) | $106.71 | $102.44 | 282,300 | $3.95 B |
| 01/13/2025 | $96.72 | $103.91 (7.43%) | $103.95 | $95.68 | 401,020 | $3.86 B |
| 01/10/2025 | $101.66 | $98.59 (-3.02%) | $102.45 | $98.40 | 273,200 | $3.66 B |
| 01/08/2025 | $104.00 | $103.72 (-0.27%) | $104.91 | $102.56 | 153,500 | $3.85 B |
| 01/07/2025 | $103.66 | $104.97 (1.26%) | $105.08 | $102.21 | 223,143 | $3.90 B |
| 01/06/2025 | $106.69 | $103.44 (-3.05%) | $107.66 | $103.25 | 183,600 | $3.84 B |
| 01/03/2025 | $104.98 | $106.81 (1.74%) | $107.37 | $104.56 | 144,734 | $3.96 B |
| 01/02/2025 | $107.84 | $105.20 (-2.45%) | $108.27 | $103.94 | 162,900 | $3.90 B |
| 12/31/2024 | $104.67 | $107.22 (2.44%) | $107.47 | $104.19 | 239,900 | $3.98 B |
| 12/30/2024 | $103.37 | $104.07 (0.68%) | $104.88 | $101.59 | 165,000 | $3.86 B |
| 12/27/2024 | $105.98 | $104.16 (-1.72%) | $105.98 | $102.95 | 168,700 | $3.87 B |
| 12/26/2024 | $104.94 | $106.07 (1.08%) | $106.71 | $104.34 | 333,413 | $3.94 B |
| 12/24/2024 | $104.36 | $104.94 (0.56%) | $105.95 | $103.44 | 193,525 | $3.89 B |
| 12/23/2024 | $106.20 | $104.43 (-1.67%) | $107.01 | $103.38 | 241,200 | $3.88 B |
| 12/20/2024 | $106.62 | $106.19 (-0.4%) | $110.09 | $105.50 | 654,700 | $3.94 B |
| 12/19/2024 | $108.62 | $107.69 (-0.86%) | $111.70 | $107.40 | 260,200 | $4.00 B |
| 12/18/2024 | $114.42 | $107.89 (-5.71%) | $115.24 | $107.28 | 259,023 | $4.00 B |
| 12/17/2024 | $114.08 | $114.42 (0.3%) | $115.87 | $112.68 | 183,303 | $4.25 B |
| 12/16/2024 | $115.00 | $114.94 (-0.05%) | $117.43 | $113.38 | 168,900 | $4.27 B |
| 12/13/2024 | $116.27 | $115.23 (-0.89%) | $118.20 | $114.77 | 188,000 | $4.28 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.
