5 DAY PERFORMANCE
-22.76%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
+13.70%
6 MONTH PERFORMANCE
-27.63%
YEAR-TO-DATE PERFORMANCE
-34.98%
1 YEAR PERFORMANCE
-45.06%
Goosehead Insurance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $66.29 | $66.69 (0.61%) | $66.92 | $64.69 | 50.95 K | |
| 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 |
| 08/04/2026 | $66.15 | $68.56 (3.64%) | $68.84 | $64.98 | 635.80 K | $2.51 B |
| 08/03/2026 | $62.57 | $65.66 (4.94%) | $66.00 | $62.33 | 503.84 K | $2.41 B |
| 07/31/2026 | $62.65 | $62.00 (-1.04%) | $63.86 | $61.55 | 708.80 K | $2.27 B |
| 07/30/2026 | $67.49 | $63.86 (-5.38%) | $68.65 | $62.30 | 806.75 K | $2.34 B |
| 07/29/2026 | $69.48 | $70.72 (1.78%) | $70.88 | $67.70 | 839.47 K | $2.59 B |
| 07/28/2026 | $63.01 | $68.82 (9.22%) | $69.28 | $62.62 | 998.33 K | $2.52 B |
| 07/27/2026 | $58.91 | $62.00 (5.25%) | $62.99 | $58.91 | 620.05 K | $2.27 B |
| 07/24/2026 | $53.44 | $58.75 (9.94%) | $59.11 | $53.44 | 934.76 K | $2.15 B |
| 07/23/2026 | $51.87 | $53.90 (3.91%) | $55.70 | $48.19 | 990.32 K | $1.98 B |
| 07/22/2026 | $54.30 | $51.40 (-5.34%) | $54.48 | $51.21 | 414.63 K | $1.88 B |
| 07/21/2026 | $55.57 | $53.75 (-3.28%) | $57.89 | $53.64 | 531.34 K | $1.97 B |
| 07/20/2026 | $55.36 | $57.23 (3.38%) | $57.43 | $55.00 | 542.33 K | $2.10 B |
| 07/17/2026 | $55.50 | $54.28 (-2.2%) | $57.38 | $54.08 | 358.80 K | $2.01 B |
| 07/16/2026 | $52.35 | $55.17 (5.39%) | $56.64 | $51.93 | 773.74 K | $2.05 B |
| 07/15/2026 | $51.90 | $51.65 (-0.48%) | $53.02 | $50.19 | 475.20 K | $1.91 B |
| 07/14/2026 | $53.52 | $50.30 (-6.02%) | $53.89 | $50.03 | 286.90 K | $1.86 B |
| 07/13/2026 | $53.54 | $54.87 (2.48%) | $55.50 | $52.83 | 441.68 K | $2.03 B |
| 07/10/2026 | $53.70 | $53.54 (-0.3%) | $54.61 | $52.19 | 511.91 K | $1.98 B |
| 07/09/2026 | $56.85 | $52.96 (-6.84%) | $56.85 | $50.75 | 1.03 M | $1.96 B |
| 07/08/2026 | $55.46 | $56.90 (2.6%) | $57.52 | $53.55 | 1.11 M | $2.11 B |
| 07/07/2026 | $53.75 | $55.60 (3.44%) | $55.97 | $53.00 | 514.30 K | $2.06 B |
| 07/06/2026 | $52.62 | $53.00 (0.72%) | $53.22 | $51.38 | 410.32 K | $1.96 B |
| 07/02/2026 | $50.80 | $52.69 (3.72%) | $53.11 | $50.66 | 569.64 K | $1.95 B |
| 07/01/2026 | $48.63 | $50.61 (4.07%) | $51.21 | $48.63 | 504.30 K | $1.88 B |
| 06/30/2026 | $47.69 | $48.50 (1.7%) | $48.64 | $46.47 | 461.85 K | $1.80 B |
| 06/29/2026 | $47.67 | $47.98 (0.65%) | $48.45 | $46.59 | 938.95 K | $1.78 B |
| 06/26/2026 | $44.16 | $46.87 (6.14%) | $47.68 | $44.07 | 1.03 M | $1.74 B |
| 06/25/2026 | $42.75 | $43.97 (2.85%) | $45.14 | $42.58 | 539.14 K | $1.63 B |
| 06/24/2026 | $40.16 | $43.40 (8.07%) | $43.57 | $40.16 | 572.25 K | $1.61 B |
| 06/23/2026 | $40.34 | $40.06 (-0.69%) | $41.64 | $39.74 | 564.10 K | $1.49 B |
| 06/22/2026 | $37.10 | $39.01 (5.15%) | $40.36 | $36.97 | 801.23 K | $1.45 B |
| 06/18/2026 | $35.37 | $36.88 (4.27%) | $37.14 | $34.59 | 1.30 M | $1.37 B |
| 06/17/2026 | $36.85 | $35.13 (-4.67%) | $37.66 | $33.86 | 561.55 K | $1.30 B |
| 06/16/2026 | $36.67 | $37.45 (2.13%) | $38.41 | $36.67 | 444.02 K | $1.39 B |
| 06/15/2026 | $36.67 | $36.05 (-1.69%) | $37.50 | $35.51 | 450.00 K | $1.34 B |
| 06/12/2026 | $37.19 | $36.82 (-0.99%) | $37.86 | $36.00 | 394.49 K | $1.36 B |
| 06/11/2026 | $38.35 | $36.90 (-3.78%) | $39.03 | $36.80 | 355.60 K | $1.37 B |
| 06/10/2026 | $36.39 | $38.62 (6.13%) | $39.16 | $36.21 | 479.51 K | $1.43 B |
| 06/09/2026 | $36.66 | $35.92 (-2.02%) | $37.11 | $35.50 | 399.10 K | $1.33 B |
| 06/08/2026 | $37.85 | $36.51 (-3.54%) | $37.86 | $36.51 | 374.00 K | $1.35 B |
| 06/05/2026 | $36.45 | $38.35 (5.21%) | $38.69 | $36.43 | 441.04 K | $1.42 B |
| 06/04/2026 | $35.56 | $35.82 (0.73%) | $36.98 | $35.23 | 543.54 K | $1.33 B |
| 06/03/2026 | $35.80 | $34.37 (-3.99%) | $36.20 | $34.22 | 611.00 K | $1.27 B |
| 06/02/2026 | $36.35 | $36.10 (-0.69%) | $36.35 | $34.27 | 569.80 K | $1.34 B |
| 06/01/2026 | $35.45 | $36.65 (3.39%) | $37.69 | $35.00 | 642.80 K | $1.36 B |
| 05/29/2026 | $35.23 | $34.39 (-2.38%) | $36.07 | $34.26 | 847.20 K | $1.27 B |
| 05/28/2026 | $37.23 | $35.23 (-5.37%) | $37.69 | $33.68 | 903.83 K | $1.31 B |
| 05/27/2026 | $39.80 | $37.68 (-5.33%) | $41.80 | $36.84 | 531.60 K | $1.40 B |
| 05/26/2026 | $41.07 | $40.00 (-2.61%) | $41.11 | $38.91 | 600.23 K | $1.48 B |
| 05/22/2026 | $42.11 | $41.68 (-1.02%) | $42.80 | $41.12 | 545.90 K | $1.55 B |
| 05/21/2026 | $40.68 | $42.49 (4.45%) | $42.52 | $39.55 | 450.02 K | $1.58 B |
| 05/20/2026 | $41.31 | $41.37 (0.15%) | $41.59 | $39.93 | 346.47 K | $1.53 B |
| 05/19/2026 | $42.58 | $41.31 (-2.98%) | $44.78 | $40.62 | 459.36 K | $1.53 B |
| 05/18/2026 | $38.64 | $42.14 (9.06%) | $42.25 | $38.58 | 511.83 K | $1.56 B |
| 05/15/2026 | $37.65 | $37.65 (0%) | $38.70 | $37.16 | 327.50 K | $1.40 B |
| 05/14/2026 | $36.41 | $36.85 (1.21%) | $37.85 | $36.39 | 427.81 K | $1.37 B |
| 05/13/2026 | $39.11 | $36.39 (-6.95%) | $39.33 | $35.84 | 423.39 K | $1.35 B |
| 05/12/2026 | $40.16 | $39.65 (-1.27%) | $40.92 | $39.53 | 285.66 K | $1.47 B |
| 05/11/2026 | $40.64 | $40.16 (-1.18%) | $41.71 | $39.86 | 585.10 K | $1.49 B |
| 05/08/2026 | $42.67 | $40.86 (-4.24%) | $42.67 | $40.35 | 261.80 K | $1.51 B |
| 05/07/2026 | $40.61 | $42.12 (3.72%) | $43.24 | $40.20 | 328.82 K | $1.56 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.
