5 DAY PERFORMANCE
-14.46%
1 MONTH PERFORMANCE
+5.14%
3 MONTH PERFORMANCE
+2.83%
Forgent Power Solutions Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $43.55 | $45.52 (4.52%) | $46.10 | $42.81 | 7.00 M | $13.77 B |
| 05/12/2026 | $42.85 | $43.01 (0.37%) | $43.20 | $40.85 | 4.22 M | $13.09 B |
| 05/11/2026 | $40.46 | $43.02 (6.33%) | $43.24 | $40.00 | 3.86 M | $13.10 B |
| 05/08/2026 | $40.65 | $40.38 (-0.66%) | $41.05 | $39.67 | 2.82 M | $12.29 B |
| 05/07/2026 | $42.48 | $39.69 (-6.57%) | $44.50 | $39.36 | 7.48 M | $12.08 B |
| 05/06/2026 | $43.38 | $42.68 (-1.61%) | $44.86 | $41.24 | 4.90 M | $12.99 B |
| 05/05/2026 | $40.87 | $41.94 (2.62%) | $42.46 | $40.25 | 4.23 M | $12.77 B |
| 05/04/2026 | $40.44 | $40.42 (-0.05%) | $41.06 | $39.26 | 4.70 M | $12.31 B |
| 05/01/2026 | $37.94 | $39.22 (3.37%) | $40.28 | $37.01 | 5.39 M | $11.94 B |
| 04/30/2026 | $36.65 | $37.62 (2.65%) | $38.30 | $36.00 | 3.42 M | $11.45 B |
| 04/29/2026 | $38.60 | $36.30 (-5.96%) | $38.60 | $35.55 | 4.05 M | $11.05 B |
| 04/28/2026 | $35.83 | $36.89 (2.96%) | $37.53 | $34.52 | 5.29 M | $11.23 B |
| 04/27/2026 | $35.88 | $37.15 (3.54%) | $37.49 | $35.32 | 5.96 M | $11.31 B |
| 04/24/2026 | $34.97 | $35.14 (0.49%) | $35.25 | $34.02 | 3.21 M | $10.70 B |
| 04/23/2026 | $34.97 | $34.62 (-1%) | $36.25 | $34.18 | 4.72 M | $10.54 B |
| 04/22/2026 | $35.07 | $34.67 (-1.14%) | $35.15 | $33.78 | 3.27 M | $10.55 B |
| 04/21/2026 | $35.33 | $34.06 (-3.59%) | $36.48 | $33.85 | 4.11 M | $10.37 B |
| 04/20/2026 | $33.69 | $34.09 (1.19%) | $34.11 | $32.95 | 2.50 M | $10.38 B |
| 04/17/2026 | $33.10 | $33.69 (1.78%) | $34.73 | $33.10 | 3.63 M | $10.26 B |
| 04/16/2026 | $32.17 | $32.54 (1.15%) | $32.83 | $31.52 | 2.35 M | $9.91 B |
| 04/15/2026 | $33.10 | $32.39 (-2.15%) | $33.52 | $31.59 | 5.12 M | $9.86 B |
| 04/14/2026 | $33.09 | $33.03 (-0.18%) | $33.88 | $32.57 | 3.60 M | $10.06 B |
| 04/13/2026 | $31.45 | $32.85 (4.45%) | $32.98 | $30.92 | 3.04 M | $10.00 B |
| 04/10/2026 | $31.44 | $31.65 (0.67%) | $32.38 | $30.88 | 2.99 M | $9.64 B |
| 04/09/2026 | $31.36 | $31.31 (-0.16%) | $31.94 | $30.75 | 4.13 M | $9.53 B |
| 04/08/2026 | $31.50 | $31.36 (-0.44%) | $31.81 | $30.00 | 5.78 M | $9.55 B |
| 04/07/2026 | $29.99 | $29.85 (-0.47%) | $30.55 | $29.00 | 3.97 M | $9.09 B |
| 04/06/2026 | $28.97 | $30.17 (4.14%) | $30.22 | $28.65 | 4.23 M | $9.18 B |
| 04/02/2026 | $27.75 | $28.87 (4.04%) | $29.10 | $27.27 | 5.81 M | $8.79 B |
| 04/01/2026 | $29.26 | $29.13 (-0.44%) | $29.80 | $28.60 | 5.85 M | $8.87 B |
| 03/31/2026 | $29.00 | $29.27 (0.93%) | $29.84 | $28.06 | 6.97 M | $8.91 B |
| 03/30/2026 | $31.00 | $27.97 (-9.77%) | $31.01 | $27.39 | 10.55 M | $8.51 B |
| 03/27/2026 | $30.05 | $30.64 (1.96%) | $30.97 | $29.20 | 18.90 M | $9.33 B |
| 03/26/2026 | $31.94 | $30.06 (-5.89%) | $32.05 | $29.98 | 5.92 M | $9.15 B |
| 03/25/2026 | $33.38 | $32.47 (-2.73%) | $33.89 | $31.18 | 5.38 M | $9.88 B |
| 03/24/2026 | $34.41 | $35.78 (3.98%) | $36.35 | $34.41 | 1.74 M | $10.89 B |
| 03/23/2026 | $33.93 | $34.63 (2.06%) | $35.95 | $33.77 | 1.62 M | $10.54 B |
| 03/20/2026 | $35.77 | $33.45 (-6.49%) | $36.25 | $33.44 | 6.00 M | $10.18 B |
| 03/19/2026 | $33.37 | $35.90 (7.58%) | $36.08 | $32.68 | 2.03 M | $10.93 B |
| 03/18/2026 | $36.26 | $34.30 (-5.41%) | $37.05 | $34.20 | 2.41 M | $10.44 B |
| 03/17/2026 | $34.82 | $36.00 (3.39%) | $37.44 | $33.97 | 3.42 M | $10.96 B |
| 03/16/2026 | $32.00 | $34.56 (8%) | $36.35 | $30.81 | 4.84 M | $10.52 B |
| 03/13/2026 | $32.59 | $30.97 (-4.97%) | $33.28 | $30.64 | 3.15 M | $7.15 B |
| 03/12/2026 | $35.00 | $32.05 (-8.43%) | $35.48 | $31.89 | 2.93 M | $7.40 B |
| 03/11/2026 | $35.06 | $35.48 (1.2%) | $36.48 | $34.06 | 1.59 M | $8.19 B |
| 03/10/2026 | $34.01 | $35.54 (4.5%) | $37.53 | $33.79 | 3.63 M | $8.20 B |
| 03/09/2026 | $31.31 | $34.48 (10.12%) | $34.92 | $31.02 | 1.84 M | $7.96 B |
| 03/06/2026 | $33.05 | $31.65 (-4.24%) | $33.45 | $31.49 | 1.89 M | $7.31 B |
| 03/05/2026 | $35.77 | $33.93 (-5.14%) | $36.29 | $32.85 | 3.39 M | $7.83 B |
| 03/04/2026 | $34.17 | $34.27 (0.29%) | $35.73 | $33.58 | 1.58 M | $7.91 B |
| 03/03/2026 | $34.82 | $33.57 (-3.59%) | $35.51 | $32.75 | 2.39 M | $7.75 B |
| 03/02/2026 | $34.13 | $35.99 (5.45%) | $36.68 | $33.79 | 4.33 M | $8.31 B |
| 02/27/2026 | $33.64 | $34.39 (2.23%) | $34.85 | $33.45 | 1.51 M | $7.94 B |
| 02/26/2026 | $34.86 | $34.49 (-1.06%) | $35.50 | $32.10 | 1.97 M | $7.96 B |
| 02/25/2026 | $34.50 | $34.36 (-0.41%) | $34.78 | $32.67 | 1.39 M | $7.93 B |
| 02/24/2026 | $34.50 | $34.13 (-1.07%) | $35.00 | $33.60 | 1.92 M | $7.88 B |
| 02/23/2026 | $33.53 | $34.35 (2.45%) | $34.70 | $33.20 | 1.06 M | $7.93 B |
| 02/20/2026 | $34.65 | $33.99 (-1.9%) | $34.65 | $32.92 | 1.09 M | $7.85 B |
| 02/19/2026 | $32.63 | $34.00 (4.2%) | $34.65 | $32.50 | 1.21 M | $7.85 B |
| 02/18/2026 | $33.70 | $32.68 (-3.03%) | $34.25 | $32.46 | 1.05 M | $7.54 B |
| 02/17/2026 | $33.72 | $33.75 (0.09%) | $35.00 | $32.14 | 1.42 M | $7.79 B |
| 02/13/2026 | $31.40 | $33.59 (6.97%) | $34.05 | $30.35 | 1.96 M | $7.75 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.
