5 DAY PERFORMANCE
-15.19%
1 MONTH PERFORMANCE
-33.96%
3 MONTH PERFORMANCE
+29.85%
6 MONTH PERFORMANCE
+12.89%
YEAR-TO-DATE PERFORMANCE
-34.98%
1 YEAR PERFORMANCE
-38.58%
Goosehead Insurance Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
