5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+3.68%
3 MONTH PERFORMANCE
-28.47%
6 MONTH PERFORMANCE
+12.79%
YEAR-TO-DATE PERFORMANCE
-34.98%
1 YEAR PERFORMANCE
-28.23%
Goosehead Insurance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $57.20 | $56.88 (-0.56%) | $59.77 | $55.78 | 373.64 K | $2.08 B |
| 11/04/2026 | $54.10 | $56.35 (4.16%) | $57.77 | $54.08 | 543.00 K | $2.07 B |
| 11/03/2026 | $51.19 | $52.23 (2.03%) | $52.29 | $49.33 | 416.40 K | $1.91 B |
| 11/02/2026 | $47.86 | $51.35 (7.29%) | $51.60 | $47.55 | 312.40 K | $1.88 B |
| 10/30/2026 | $47.76 | $47.61 (-0.31%) | $48.23 | $46.17 | 327.55 K | $1.74 B |
| 10/29/2026 | $47.31 | $47.57 (0.55%) | $48.50 | $46.14 | 210.85 K | $1.74 B |
| 10/28/2026 | $45.55 | $46.30 (1.65%) | $46.81 | $45.16 | 277.70 K | $1.70 B |
| 10/27/2026 | $47.90 | $46.15 (-3.65%) | $47.98 | $43.69 | 628.50 K | $1.69 B |
| 10/26/2026 | $48.36 | $47.92 (-0.91%) | $49.20 | $47.47 | 422.40 K | $1.76 B |
| 10/23/2026 | $50.40 | $48.50 (-3.77%) | $51.63 | $47.91 | 369.11 K | $1.78 B |
| 10/22/2026 | $46.00 | $50.62 (10.04%) | $50.75 | $45.86 | 738.70 K | $1.86 B |
| 10/21/2026 | $46.93 | $45.32 (-3.43%) | $47.10 | $45.24 | 397.14 K | $1.66 B |
| 10/20/2026 | $45.85 | $47.01 (2.53%) | $47.88 | $45.85 | 310.05 K | $1.72 B |
| 10/19/2026 | $45.75 | $45.54 (-0.46%) | $46.32 | $44.40 | 240.95 K | $1.67 B |
| 10/16/2026 | $45.78 | $46.40 (1.35%) | $47.00 | $45.30 | 403.22 K | $1.70 B |
| 10/15/2026 | $45.79 | $45.60 (-0.41%) | $48.74 | $45.34 | 550.60 K | $1.67 B |
| 10/14/2026 | $44.00 | $44.60 (1.36%) | $45.04 | $43.02 | 397.60 K | $1.63 B |
| 10/13/2026 | $43.99 | $44.44 (1.02%) | $45.85 | $43.96 | 356.10 K | $1.63 B |
| 10/12/2026 | $43.39 | $43.96 (1.31%) | $44.14 | $42.89 | 226.62 K | $1.61 B |
| 10/09/2026 | $45.28 | $43.51 (-3.91%) | $45.63 | $43.12 | 237.74 K | $1.59 B |
| 10/08/2026 | $43.89 | $45.39 (3.42%) | $45.50 | $42.85 | 525.30 K | $1.66 B |
| 10/07/2026 | $43.01 | $43.72 (1.65%) | $44.61 | $43.01 | 388.90 K | $1.60 B |
| 10/06/2026 | $44.91 | $43.39 (-3.38%) | $46.01 | $43.11 | 612.22 K | $1.59 B |
| 10/05/2026 | $45.54 | $46.19 (1.43%) | $46.38 | $44.80 | 406.10 K | $1.69 B |
| 10/02/2026 | $46.06 | $45.51 (-1.19%) | $47.30 | $44.81 | 312.40 K | $1.67 B |
| 10/01/2026 | $45.33 | $47.15 (4.02%) | $47.34 | $44.81 | 619.01 K | $1.73 B |
| 09/30/2026 | $43.99 | $45.36 (3.11%) | $45.84 | $43.09 | 670.93 K | $1.66 B |
| 09/29/2026 | $44.87 | $43.99 (-1.96%) | $45.58 | $43.05 | 481.44 K | $1.61 B |
| 09/28/2026 | $44.38 | $44.39 (0.02%) | $45.71 | $43.94 | 398.76 K | $1.63 B |
| 09/25/2026 | $44.82 | $45.23 (0.91%) | $46.72 | $43.72 | 459.70 K | $1.66 B |
| 09/24/2026 | $43.67 | $43.65 (-0.05%) | $45.02 | $43.38 | 734.05 K | $1.60 B |
| 09/23/2026 | $45.02 | $43.52 (-3.33%) | $45.71 | $43.39 | 889.50 K | $1.59 B |
| 09/22/2026 | $52.54 | $45.76 (-12.9%) | $52.66 | $44.12 | 1.65 M | $1.68 B |
| 09/21/2026 | $54.01 | $51.70 (-4.28%) | $54.63 | $51.47 | 630.70 K | $1.89 B |
| 09/18/2026 | $53.03 | $54.55 (2.87%) | $55.20 | $51.75 | 661.94 K | $2.00 B |
| 09/17/2026 | $56.75 | $53.33 (-6.03%) | $56.75 | $53.23 | 466.20 K | $1.95 B |
| 09/16/2026 | $58.57 | $56.47 (-3.59%) | $59.88 | $56.44 | 407.81 K | $2.07 B |
| 09/15/2026 | $59.26 | $59.35 (0.15%) | $60.25 | $58.12 | 239.20 K | $2.18 B |
| 09/14/2026 | $57.99 | $59.91 (3.31%) | $60.28 | $57.99 | 268.00 K | $2.20 B |
| 09/11/2026 | $57.32 | $57.18 (-0.24%) | $57.53 | $55.48 | 186.30 K | $2.10 B |
| 09/10/2026 | $56.85 | $56.44 (-0.72%) | $57.69 | $56.12 | 367.64 K | $2.07 B |
| 09/09/2026 | $61.82 | $56.40 (-8.77%) | $61.85 | $54.66 | 769.35 K | $2.07 B |
| 09/08/2026 | $65.05 | $62.32 (-4.2%) | $65.05 | $61.32 | 291.31 K | $2.28 B |
| 09/04/2026 | $66.39 | $65.21 (-1.78%) | $66.70 | $63.36 | 486.10 K | $2.39 B |
| 09/03/2026 | $69.78 | $67.08 (-3.87%) | $70.84 | $64.32 | 290.40 K | $2.46 B |
| 09/02/2026 | $68.45 | $68.80 (0.51%) | $70.44 | $67.93 | 180.90 K | $2.52 B |
| 09/01/2026 | $69.27 | $68.45 (-1.18%) | $70.16 | $67.81 | 209.00 K | $2.51 B |
| 08/31/2026 | $70.68 | $68.65 (-2.87%) | $70.79 | $68.18 | 280.32 K | $2.52 B |
| 08/28/2026 | $70.72 | $71.26 (0.76%) | $72.80 | $70.11 | 185.85 K | $2.61 B |
| 08/27/2026 | $69.65 | $70.45 (1.15%) | $71.56 | $69.50 | 174.75 K | $2.58 B |
| 08/26/2026 | $72.34 | $71.31 (-1.42%) | $72.66 | $70.66 | 156.03 K | $2.61 B |
| 08/25/2026 | $72.85 | $72.33 (-0.71%) | $73.31 | $71.60 | 184.42 K | $2.65 B |
| 08/24/2026 | $72.43 | $73.00 (0.79%) | $74.42 | $72.43 | 334.12 K | $2.68 B |
| 08/21/2026 | $70.75 | $72.52 (2.5%) | $72.97 | $70.26 | 317.23 K | $2.66 B |
| 08/20/2026 | $67.57 | $70.70 (4.63%) | $71.20 | $66.96 | 477.50 K | $2.59 B |
| 08/19/2026 | $65.40 | $68.39 (4.57%) | $69.00 | $64.39 | 275.53 K | $2.51 B |
| 08/18/2026 | $65.89 | $64.78 (-1.68%) | $67.46 | $64.67 | 296.70 K | $2.37 B |
| 08/17/2026 | $64.94 | $64.40 (-0.83%) | $65.62 | $63.58 | 235.31 K | $2.36 B |
| 08/14/2026 | $67.18 | $66.29 (-1.32%) | $67.32 | $65.02 | 302.72 K | $2.43 B |
| 08/13/2026 | $66.27 | $67.40 (1.71%) | $68.40 | $64.05 | 474.04 K | $2.47 B |
| 08/12/2026 | $64.01 | $65.55 (2.41%) | $65.71 | $63.34 | 177.70 K | $2.40 B |
| 08/11/2026 | $64.48 | $65.31 (1.29%) | $66.21 | $63.40 | 197.00 K | $2.39 B |
| 08/10/2026 | $63.89 | $64.55 (1.03%) | $65.63 | $63.04 | 329.35 K | $2.37 B |
| 08/07/2026 | $66.29 | $65.20 (-1.64%) | $67.51 | $64.69 | 429.60 K | $2.39 B |
| 08/06/2026 | $66.95 | $66.66 (-0.43%) | $67.04 | $64.58 | 332.40 K | $2.44 B |
| 08/05/2026 | $68.90 | $66.95 (-2.83%) | $68.90 | $65.56 | 461.20 K | $2.45 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.
