5 DAY PERFORMANCE
+29.85%
1 MONTH PERFORMANCE
+14.90%
3 MONTH PERFORMANCE
+7.88%
6 MONTH PERFORMANCE
-36.22%
YEAR-TO-DATE PERFORMANCE
-34.98%
1 YEAR PERFORMANCE
-52.94%
Goosehead Insurance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $42.58 | $41.07 (-3.55%) | $43.64 | $41.07 | 254.50 K | $1.52 B |
| 05/05/2026 | $43.58 | $42.46 (-2.57%) | $44.42 | $41.74 | 388.10 K | $1.57 B |
| 05/04/2026 | $43.59 | $43.59 (0%) | $44.79 | $43.28 | 276.20 K | $1.62 B |
| 05/01/2026 | $44.87 | $43.52 (-3.01%) | $45.97 | $42.53 | 390.70 K | $1.61 B |
| 04/30/2026 | $46.42 | $44.79 (-3.51%) | $46.81 | $43.99 | 341.40 K | $1.66 B |
| 04/29/2026 | $48.60 | $47.22 (-2.84%) | $49.47 | $46.95 | 323.51 K | $1.75 B |
| 04/28/2026 | $49.20 | $48.94 (-0.53%) | $49.66 | $47.61 | 332.64 K | $1.81 B |
| 04/27/2026 | $48.18 | $48.25 (0.15%) | $50.60 | $48.13 | 343.83 K | $1.79 B |
| 04/24/2026 | $50.53 | $48.26 (-4.49%) | $50.71 | $47.92 | 527.30 K | $1.79 B |
| 04/23/2026 | $53.37 | $50.77 (-4.87%) | $54.94 | $48.07 | 1.02 M | $1.88 B |
| 04/22/2026 | $44.68 | $45.58 (2.01%) | $45.95 | $43.21 | 496.65 K | $1.69 B |
| 04/21/2026 | $44.49 | $44.67 (0.4%) | $46.40 | $44.14 | 463.95 K | $1.66 B |
| 04/20/2026 | $43.51 | $44.65 (2.62%) | $45.22 | $43.51 | 410.54 K | $1.66 B |
| 04/17/2026 | $43.83 | $43.85 (0.05%) | $44.59 | $43.55 | 340.02 K | $1.63 B |
| 04/16/2026 | $41.48 | $43.25 (4.27%) | $43.76 | $41.48 | 454.90 K | $1.60 B |
| 04/15/2026 | $40.62 | $41.20 (1.43%) | $42.29 | $40.51 | 574.12 K | $1.53 B |
| 04/14/2026 | $41.35 | $40.50 (-2.06%) | $42.20 | $40.45 | 348.82 K | $1.50 B |
| 04/13/2026 | $40.55 | $41.89 (3.3%) | $42.19 | $40.03 | 591.80 K | $1.55 B |
| 04/10/2026 | $42.22 | $40.49 (-4.1%) | $42.41 | $39.64 | 364.01 K | $1.50 B |
| 04/09/2026 | $44.65 | $42.25 (-5.38%) | $45.13 | $41.79 | 469.80 K | $1.57 B |
| 04/08/2026 | $44.88 | $45.63 (1.67%) | $46.40 | $43.93 | 308.40 K | $1.69 B |
| 04/07/2026 | $44.58 | $44.66 (0.18%) | $46.16 | $43.75 | 420.40 K | $1.66 B |
| 04/06/2026 | $42.17 | $44.49 (5.5%) | $44.54 | $41.18 | 289.01 K | $1.65 B |
| 04/02/2026 | $41.52 | $42.44 (2.22%) | $42.82 | $40.26 | 313.20 K | $1.57 B |
| 04/01/2026 | $42.58 | $41.80 (-1.83%) | $43.24 | $40.56 | 233.93 K | $1.55 B |
| 03/31/2026 | $42.23 | $42.66 (1.02%) | $43.62 | $41.39 | 519.50 K | $1.58 B |
| 03/30/2026 | $41.36 | $42.30 (2.27%) | $43.33 | $40.00 | 310.30 K | $1.57 B |
| 03/27/2026 | $41.70 | $41.10 (-1.44%) | $42.63 | $41.01 | 361.95 K | $1.52 B |
| 03/26/2026 | $40.99 | $42.08 (2.66%) | $42.27 | $40.59 | 382.80 K | $1.56 B |
| 03/25/2026 | $42.46 | $41.19 (-2.99%) | $42.76 | $40.34 | 471.80 K | $1.53 B |
| 03/24/2026 | $43.84 | $42.00 (-4.2%) | $44.80 | $41.86 | 572.61 K | $1.56 B |
| 03/23/2026 | $43.62 | $44.39 (1.77%) | $45.11 | $41.65 | 613.70 K | $1.65 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.
