5 DAY PERFORMANCE
-14.40%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
-25.16%
6 MONTH PERFORMANCE
+10.32%
Forgent Power Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $39.69 | $40.22 (1.34%) | $40.52 | $38.83 | 1.67 M | |
| 10/08/2026 | $39.93 | $39.80 (-0.33%) | $40.88 | $38.07 | 9.92 M | $14.19 B |
| 10/07/2026 | $40.00 | $40.65 (1.62%) | $41.12 | $39.01 | 6.75 M | $14.49 B |
| 10/06/2026 | $39.79 | $41.35 (3.92%) | $41.61 | $38.77 | 9.15 M | $14.74 B |
| 10/05/2026 | $40.30 | $38.97 (-3.3%) | $40.38 | $38.72 | 6.59 M | $13.89 B |
| 10/02/2026 | $39.57 | $40.35 (1.97%) | $40.56 | $38.83 | 8.78 M | $14.38 B |
| 10/01/2026 | $37.99 | $37.33 (-1.74%) | $37.99 | $35.51 | 7.45 M | $13.31 B |
| 09/30/2026 | $37.55 | $37.44 (-0.29%) | $38.23 | $36.85 | 10.25 M | $13.35 B |
| 09/29/2026 | $37.28 | $37.20 (-0.21%) | $38.64 | $36.67 | 9.65 M | $13.26 B |
| 09/28/2026 | $38.55 | $36.59 (-5.08%) | $39.00 | $36.47 | 8.03 M | $13.04 B |
| 09/25/2026 | $38.53 | $38.97 (1.14%) | $39.48 | $38.22 | 5.80 M | $13.89 B |
| 09/24/2026 | $38.95 | $38.95 (0%) | $39.64 | $38.21 | 7.86 M | $13.89 B |
| 09/23/2026 | $38.00 | $39.88 (4.95%) | $39.93 | $37.00 | 7.95 M | $14.22 B |
| 09/22/2026 | $37.41 | $38.52 (2.97%) | $38.99 | $37.19 | 9.08 M | $13.73 B |
| 09/21/2026 | $40.03 | $37.75 (-5.7%) | $40.07 | $37.15 | 12.66 M | $13.46 B |
| 09/18/2026 | $39.50 | $39.44 (-0.15%) | $39.94 | $37.85 | 20.55 M | $14.06 B |
| 09/17/2026 | $36.76 | $38.06 (3.54%) | $38.10 | $36.31 | 20.25 M | $13.57 B |
| 09/16/2026 | $33.14 | $34.84 (5.13%) | $36.13 | $33.00 | 20.86 M | $12.42 B |
| 09/15/2026 | $30.93 | $31.36 (1.39%) | $33.09 | $29.50 | 32.40 M | $11.18 B |
| 09/14/2026 | $29.67 | $28.64 (-3.47%) | $30.08 | $27.99 | 12.23 M | $10.21 B |
| 09/11/2026 | $30.00 | $31.82 (6.07%) | $32.03 | $29.80 | 9.61 M | $11.34 B |
| 09/10/2026 | $30.19 | $29.20 (-3.28%) | $30.39 | $28.76 | 5.66 M | $10.41 B |
| 09/09/2026 | $32.03 | $30.99 (-3.25%) | $32.50 | $30.96 | 3.91 M | $11.05 B |
| 09/08/2026 | $32.17 | $32.31 (0.44%) | $32.94 | $31.28 | 7.74 M | $11.52 B |
| 09/04/2026 | $30.87 | $31.35 (1.55%) | $31.72 | $30.51 | 4.50 M | $11.18 B |
| 09/03/2026 | $29.50 | $30.60 (3.73%) | $30.87 | $28.24 | 6.86 M | $10.91 B |
| 09/02/2026 | $29.02 | $29.42 (1.38%) | $29.46 | $28.52 | 4.37 M | $10.49 B |
| 09/01/2026 | $30.17 | $29.27 (-2.98%) | $30.74 | $29.12 | 4.24 M | $10.43 B |
| 08/31/2026 | $30.52 | $30.54 (0.07%) | $30.68 | $29.73 | 5.02 M | $10.89 B |
| 08/28/2026 | $31.65 | $30.40 (-3.95%) | $31.81 | $30.02 | 5.54 M | $10.84 B |
| 08/27/2026 | $33.72 | $31.62 (-6.23%) | $33.98 | $31.50 | 5.38 M | $11.27 B |
| 08/26/2026 | $32.28 | $32.21 (-0.22%) | $32.99 | $31.92 | 3.91 M | $11.48 B |
| 08/25/2026 | $33.11 | $32.19 (-2.78%) | $33.37 | $31.86 | 4.07 M | $11.48 B |
| 08/24/2026 | $32.92 | $32.19 (-2.22%) | $33.00 | $31.43 | 7.81 M | $11.48 B |
| 08/21/2026 | $33.75 | $33.18 (-1.69%) | $34.08 | $32.63 | 2.87 M | $11.83 B |
| 08/20/2026 | $34.51 | $33.36 (-3.33%) | $34.56 | $32.85 | 4.69 M | $11.89 B |
| 08/19/2026 | $36.64 | $34.46 (-5.95%) | $37.05 | $33.66 | 5.31 M | $12.28 B |
| 08/18/2026 | $37.44 | $36.18 (-3.37%) | $37.88 | $35.89 | 4.59 M | $12.90 B |
| 08/17/2026 | $39.95 | $38.83 (-2.8%) | $40.19 | $38.64 | 4.87 M | $13.84 B |
| 08/14/2026 | $38.54 | $39.66 (2.91%) | $39.73 | $37.98 | 4.82 M | $14.14 B |
| 08/13/2026 | $38.00 | $37.56 (-1.16%) | $38.51 | $37.22 | 5.42 M | $13.39 B |
| 08/12/2026 | $39.38 | $38.27 (-2.82%) | $40.00 | $38.00 | 4.62 M | $13.64 B |
| 08/11/2026 | $38.15 | $37.72 (-1.13%) | $39.07 | $37.54 | 3.50 M | $13.45 B |
| 08/10/2026 | $39.30 | $37.60 (-4.33%) | $39.31 | $37.54 | 3.61 M | $13.40 B |
| 08/07/2026 | $39.13 | $38.71 (-1.07%) | $39.99 | $36.85 | 4.32 M | $13.80 B |
| 08/06/2026 | $37.50 | $37.72 (0.59%) | $39.75 | $36.90 | 4.26 M | $13.45 B |
| 08/05/2026 | $39.00 | $38.49 (-1.31%) | $39.92 | $38.25 | 6.90 M | $13.72 B |
| 08/04/2026 | $37.88 | $39.40 (4.01%) | $40.26 | $37.00 | 13.16 M | $14.05 B |
| 08/03/2026 | $32.55 | $36.29 (11.49%) | $36.30 | $32.01 | 6.93 M | $12.94 B |
| 07/31/2026 | $34.52 | $33.27 (-3.62%) | $35.30 | $32.64 | 15.38 M | $11.86 B |
| 07/30/2026 | $30.71 | $33.28 (8.37%) | $33.58 | $30.65 | 12.08 M | $11.86 B |
| 07/29/2026 | $31.66 | $29.25 (-7.61%) | $31.75 | $29.01 | 13.05 M | $10.43 B |
| 07/28/2026 | $35.00 | $32.41 (-7.4%) | $35.17 | $31.85 | 10.45 M | $11.55 B |
| 07/27/2026 | $36.34 | $36.22 (-0.33%) | $36.91 | $34.48 | 8.41 M | $12.91 B |
| 07/24/2026 | $39.11 | $35.89 (-8.23%) | $39.11 | $35.08 | 11.09 M | $12.79 B |
| 07/23/2026 | $38.45 | $38.96 (1.33%) | $40.30 | $38.23 | 4.42 M | $13.89 B |
| 07/22/2026 | $39.02 | $38.87 (-0.38%) | $40.06 | $38.58 | 5.55 M | $13.86 B |
| 07/21/2026 | $39.21 | $40.31 (2.81%) | $40.51 | $38.06 | 7.86 M | $12.27 B |
| 07/20/2026 | $40.50 | $38.50 (-4.94%) | $41.89 | $38.27 | 8.53 M | $11.72 B |
| 07/17/2026 | $37.50 | $39.79 (6.11%) | $41.10 | $36.57 | 21.02 M | $12.11 B |
| 07/16/2026 | $41.90 | $39.58 (-5.54%) | $41.99 | $38.58 | 10.98 M | $12.05 B |
| 07/15/2026 | $41.97 | $42.62 (1.55%) | $43.10 | $40.40 | 7.15 M | $12.97 B |
| 07/14/2026 | $43.30 | $41.18 (-4.9%) | $44.47 | $40.85 | 11.44 M | $12.54 B |
| 07/13/2026 | $44.56 | $42.60 (-4.4%) | $45.15 | $42.36 | 6.19 M | $12.97 B |
| 07/10/2026 | $45.82 | $45.75 (-0.15%) | $46.40 | $44.64 | 4.30 M | $13.93 B |
| 07/09/2026 | $46.60 | $46.15 (-0.97%) | $47.50 | $45.76 | 7.16 M | $14.05 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.
