5 DAY PERFORMANCE
+32.47%
1 MONTH PERFORMANCE
+18.86%
3 MONTH PERFORMANCE
+4.81%
6 MONTH PERFORMANCE
-6.86%
YEAR-TO-DATE PERFORMANCE
-14.08%
1 YEAR PERFORMANCE
-12.61%
Brightstar Lottery PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.28 | $11.07 (-1.86%) | $11.30 | $10.81 | 1.93 M | $2.06 B |
| 08/05/2026 | $11.35 | $11.30 (-0.44%) | $11.46 | $11.15 | 2.58 M | $2.10 B |
| 08/04/2026 | $10.45 | $11.30 (8.13%) | $11.55 | $10.26 | 4.97 M | $2.10 B |
| 08/03/2026 | $10.14 | $10.11 (-0.3%) | $10.25 | $10.09 | 2.11 M | $1.88 B |
| 07/31/2026 | $10.14 | $10.04 (-0.99%) | $10.22 | $9.90 | 1.52 M | $1.87 B |
| 07/30/2026 | $10.40 | $10.17 (-2.21%) | $10.43 | $10.09 | 1.89 M | $1.89 B |
| 07/29/2026 | $10.49 | $10.35 (-1.33%) | $10.56 | $10.26 | 1.42 M | $1.93 B |
| 07/28/2026 | $10.56 | $10.47 (-0.85%) | $10.63 | $10.29 | 3.08 M | $1.95 B |
| 07/27/2026 | $10.57 | $10.48 (-0.85%) | $10.66 | $10.47 | 1.27 M | $1.95 B |
| 07/24/2026 | $10.36 | $10.41 (0.48%) | $10.56 | $10.36 | 1.70 M | $1.94 B |
| 07/23/2026 | $10.36 | $10.32 (-0.39%) | $10.36 | $10.21 | 1.30 M | $1.92 B |
| 07/22/2026 | $10.67 | $10.44 (-2.16%) | $10.70 | $10.41 | 1.45 M | $1.94 B |
| 07/21/2026 | $10.60 | $10.64 (0.38%) | $10.72 | $10.51 | 1.81 M | $1.98 B |
| 07/20/2026 | $10.68 | $10.74 (0.56%) | $10.86 | $10.64 | 1.24 M | $2.00 B |
| 07/17/2026 | $10.93 | $10.74 (-1.74%) | $11.09 | $10.70 | 1.45 M | $2.00 B |
| 07/16/2026 | $10.82 | $10.99 (1.57%) | $11.02 | $10.72 | 1.62 M | $2.04 B |
| 07/15/2026 | $10.82 | $10.73 (-0.83%) | $10.95 | $10.65 | 1.07 M | $2.00 B |
| 07/14/2026 | $10.86 | $10.71 (-1.38%) | $10.86 | $10.69 | 1.68 M | $1.99 B |
| 07/13/2026 | $11.08 | $10.82 (-2.35%) | $11.15 | $10.82 | 1.25 M | $2.01 B |
| 07/10/2026 | $11.06 | $10.92 (-1.27%) | $11.18 | $10.91 | 800.91 K | $2.03 B |
| 07/09/2026 | $10.82 | $11.00 (1.66%) | $11.05 | $10.69 | 1.45 M | $2.05 B |
| 07/08/2026 | $11.12 | $10.89 (-2.07%) | $11.12 | $10.78 | 1.59 M | $2.03 B |
| 07/07/2026 | $11.20 | $11.19 (-0.09%) | $11.31 | $11.11 | 1.10 M | $2.08 B |
| 07/06/2026 | $11.28 | $11.12 (-1.42%) | $11.30 | $10.92 | 1.08 M | $2.07 B |
| 07/02/2026 | $11.30 | $11.26 (-0.35%) | $11.33 | $11.03 | 1.17 M | $2.09 B |
| 07/01/2026 | $11.03 | $11.14 (1%) | $11.46 | $11.03 | 2.07 M | $2.07 B |
| 06/30/2026 | $10.97 | $10.72 (-2.28%) | $10.99 | $10.69 | 1.53 M | $1.99 B |
| 06/29/2026 | $11.00 | $10.91 (-0.82%) | $11.09 | $10.77 | 1.93 M | $2.03 B |
| 06/26/2026 | $10.89 | $11.20 (2.85%) | $11.22 | $10.85 | 3.54 M | $2.08 B |
| 06/25/2026 | $10.87 | $10.85 (-0.18%) | $11.06 | $10.78 | 903.80 K | $2.02 B |
| 06/24/2026 | $10.82 | $10.82 (0%) | $10.95 | $10.73 | 1.29 M | $2.01 B |
| 06/23/2026 | $10.90 | $10.82 (-0.73%) | $10.96 | $10.68 | 1.57 M | $2.01 B |
| 06/22/2026 | $11.20 | $10.95 (-2.23%) | $11.31 | $10.93 | 1.32 M | $2.04 B |
| 06/18/2026 | $11.09 | $11.31 (1.98%) | $11.49 | $11.07 | 1.83 M | $2.10 B |
| 06/17/2026 | $11.53 | $11.10 (-3.73%) | $11.69 | $11.07 | 2.89 M | $2.06 B |
| 06/16/2026 | $11.59 | $11.59 (0%) | $11.70 | $11.50 | 1.28 M | $2.16 B |
| 06/15/2026 | $11.92 | $11.57 (-2.94%) | $12.03 | $11.55 | 1.00 M | $2.15 B |
| 06/12/2026 | $12.10 | $11.87 (-1.9%) | $12.19 | $11.83 | 1.22 M | $2.21 B |
| 06/11/2026 | $11.67 | $11.97 (2.57%) | $12.02 | $11.63 | 1.11 M | $2.23 B |
| 06/10/2026 | $11.52 | $11.75 (2%) | $11.80 | $11.52 | 950.46 K | $2.19 B |
| 06/09/2026 | $11.33 | $11.55 (1.94%) | $11.67 | $11.33 | 1.23 M | $2.15 B |
| 06/08/2026 | $11.23 | $11.25 (0.18%) | $11.36 | $11.18 | 1.38 M | $2.09 B |
| 06/05/2026 | $11.56 | $11.24 (-2.77%) | $11.65 | $11.21 | 1.58 M | $2.09 B |
| 06/04/2026 | $11.36 | $11.51 (1.32%) | $11.58 | $11.26 | 1.44 M | $2.14 B |
| 06/03/2026 | $11.22 | $11.04 (-1.6%) | $11.33 | $10.96 | 1.87 M | $2.05 B |
| 06/02/2026 | $11.49 | $11.33 (-1.39%) | $11.52 | $11.31 | 1.13 M | $2.11 B |
| 06/01/2026 | $11.18 | $11.58 (3.58%) | $11.66 | $11.18 | 2.35 M | $2.15 B |
| 05/29/2026 | $11.20 | $11.23 (0.27%) | $11.40 | $11.14 | 1.44 M | $2.09 B |
| 05/28/2026 | $10.81 | $11.18 (3.42%) | $11.24 | $10.79 | 1.50 M | $2.08 B |
| 05/27/2026 | $11.11 | $11.12 (0.09%) | $11.27 | $11.03 | 1.55 M | $2.07 B |
| 05/26/2026 | $11.20 | $11.03 (-1.52%) | $11.34 | $11.01 | 1.13 M | $2.05 B |
| 05/22/2026 | $11.06 | $11.20 (1.27%) | $11.46 | $11.06 | 2.02 M | $2.08 B |
| 05/21/2026 | $10.71 | $11.05 (3.17%) | $11.11 | $10.49 | 1.95 M | $2.06 B |
| 05/20/2026 | $10.59 | $10.68 (0.85%) | $10.71 | $10.42 | 1.42 M | $1.99 B |
| 05/19/2026 | $10.84 | $10.61 (-2.12%) | $10.95 | $10.57 | 2.07 M | $1.97 B |
| 05/18/2026 | $10.75 | $10.90 (1.4%) | $11.00 | $10.73 | 1.89 M | $2.03 B |
| 05/15/2026 | $11.11 | $10.73 (-3.42%) | $11.12 | $10.67 | 2.27 M | $2.00 B |
| 05/14/2026 | $10.91 | $11.12 (1.92%) | $11.31 | $10.91 | 2.47 M | $2.07 B |
| 05/13/2026 | $11.30 | $10.97 (-2.92%) | $11.49 | $10.75 | 3.85 M | $2.04 B |
| 05/12/2026 | $12.30 | $11.55 (-6.1%) | $12.45 | $11.53 | 3.56 M | $2.15 B |
| 05/11/2026 | $12.96 | $12.77 (-1.47%) | $12.97 | $12.70 | 1.60 M | $2.38 B |
| 05/08/2026 | $12.68 | $13.05 (2.92%) | $13.07 | $12.60 | 1.22 M | $2.43 B |
| 05/07/2026 | $12.67 | $12.69 (0.16%) | $12.88 | $12.62 | 1.00 M | $2.36 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.
