5 DAY PERFORMANCE
-25.66%
1 MONTH PERFORMANCE
-15.58%
3 MONTH PERFORMANCE
-9.87%
6 MONTH PERFORMANCE
-12.55%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
+1.27%
Griffon Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $100.54 | $100.55 (0.01%) | $101.60 | $99.12 | 292.70 K | $4.47 B |
| 08/20/2026 | $100.50 | $100.13 (-0.37%) | $102.70 | $99.26 | 304.00 K | $4.45 B |
| 08/19/2026 | $102.85 | $102.90 (0.05%) | $104.29 | $101.68 | 342.20 K | $4.57 B |
| 08/18/2026 | $102.00 | $101.24 (-0.75%) | $102.72 | $99.48 | 259.91 K | $4.50 B |
| 08/17/2026 | $103.71 | $102.18 (-1.48%) | $104.00 | $101.65 | 308.60 K | $4.54 B |
| 08/14/2026 | $104.94 | $104.16 (-0.74%) | $107.00 | $103.90 | 261.60 K | $4.63 B |
| 08/13/2026 | $106.00 | $105.97 (-0.03%) | $107.29 | $103.85 | 357.42 K | $4.71 B |
| 08/12/2026 | $107.00 | $104.88 (-1.98%) | $107.02 | $103.30 | 446.60 K | $4.66 B |
| 08/11/2026 | $105.85 | $106.75 (0.85%) | $107.86 | $105.45 | 307.51 K | $4.74 B |
| 08/10/2026 | $106.25 | $104.80 (-1.36%) | $106.25 | $101.28 | 434.10 K | $4.65 B |
| 08/07/2026 | $106.50 | $107.22 (0.68%) | $108.57 | $106.25 | 274.56 K | $4.76 B |
| 08/06/2026 | $104.05 | $106.30 (2.16%) | $107.07 | $102.01 | 471.12 K | $4.72 B |
| 08/05/2026 | $97.04 | $102.81 (5.95%) | $104.69 | $97.04 | 785.50 K | $4.57 B |
| 08/04/2026 | $90.75 | $93.58 (3.12%) | $94.00 | $89.90 | 411.50 K | $4.16 B |
| 08/03/2026 | $87.30 | $89.41 (2.42%) | $89.91 | $86.61 | 449.80 K | $3.97 B |
| 07/31/2026 | $88.18 | $86.17 (-2.28%) | $88.33 | $86.12 | 326.40 K | $3.84 B |
| 07/30/2026 | $88.96 | $87.90 (-1.19%) | $89.85 | $87.48 | 208.51 K | $3.92 B |
| 07/29/2026 | $92.29 | $87.59 (-5.09%) | $92.29 | $86.59 | 458.30 K | $3.91 B |
| 07/28/2026 | $94.49 | $93.47 (-1.08%) | $95.63 | $92.34 | 327.15 K | $4.17 B |
| 07/27/2026 | $91.91 | $93.26 (1.47%) | $93.62 | $91.23 | 276.62 K | $4.16 B |
| 07/24/2026 | $89.10 | $90.62 (1.71%) | $92.02 | $89.06 | 285.10 K | $4.04 B |
| 07/23/2026 | $88.03 | $88.91 (1%) | $89.65 | $87.16 | 262.04 K | $3.97 B |
| 07/22/2026 | $88.63 | $89.67 (1.17%) | $91.29 | $88.63 | 193.32 K | $4.00 B |
| 07/21/2026 | $89.65 | $88.78 (-0.97%) | $90.52 | $88.11 | 268.30 K | $3.96 B |
| 07/20/2026 | $91.70 | $89.07 (-2.87%) | $91.97 | $88.85 | 189.12 K | $3.97 B |
| 07/17/2026 | $92.30 | $91.47 (-0.9%) | $94.50 | $90.85 | 200.90 K | $4.08 B |
| 07/16/2026 | $90.88 | $93.61 (3%) | $94.40 | $90.88 | 210.40 K | $4.18 B |
| 07/15/2026 | $90.75 | $91.66 (1%) | $92.01 | $90.53 | 316.13 K | $4.09 B |
| 07/14/2026 | $91.35 | $90.83 (-0.57%) | $92.47 | $90.51 | 248.60 K | $4.05 B |
| 07/13/2026 | $90.43 | $89.96 (-0.52%) | $92.07 | $89.11 | 363.45 K | $4.01 B |
| 07/10/2026 | $91.56 | $91.11 (-0.49%) | $93.02 | $91.07 | 203.05 K | $4.06 B |
| 07/09/2026 | $90.72 | $91.65 (1.03%) | $91.82 | $90.48 | 317.24 K | $4.09 B |
| 07/08/2026 | $90.78 | $89.80 (-1.08%) | $90.80 | $88.69 | 390.34 K | $4.01 B |
| 07/07/2026 | $92.94 | $92.35 (-0.63%) | $93.54 | $91.49 | 388.74 K | $4.12 B |
| 07/06/2026 | $93.25 | $93.08 (-0.18%) | $94.90 | $90.57 | 321.90 K | $4.15 B |
| 07/02/2026 | $92.86 | $92.86 (0%) | $93.98 | $91.49 | 329.84 K | $4.14 B |
| 07/01/2026 | $96.72 | $92.37 (-4.5%) | $97.40 | $92.30 | 337.90 K | $4.12 B |
| 06/30/2026 | $97.17 | $97.53 (0.37%) | $98.37 | $96.08 | 329.40 K | $4.35 B |
| 06/29/2026 | $95.25 | $96.38 (1.19%) | $96.62 | $93.86 | 407.50 K | $4.30 B |
| 06/26/2026 | $95.88 | $96.42 (0.56%) | $97.70 | $95.14 | 1.27 M | $4.30 B |
| 06/25/2026 | $95.77 | $95.92 (0.16%) | $97.67 | $93.93 | 249.05 K | $4.28 B |
| 06/24/2026 | $91.46 | $94.86 (3.72%) | $96.11 | $91.10 | 438.40 K | $4.23 B |
| 06/23/2026 | $88.71 | $90.33 (1.83%) | $90.62 | $88.17 | 333.10 K | $4.03 B |
| 06/22/2026 | $91.36 | $89.43 (-2.11%) | $91.87 | $88.90 | 354.16 K | $3.99 B |
| 06/18/2026 | $90.25 | $91.13 (0.98%) | $93.69 | $90.25 | 760.41 K | $4.07 B |
| 06/17/2026 | $93.22 | $88.84 (-4.7%) | $95.82 | $88.51 | 662.39 K | $3.96 B |
| 06/16/2026 | $94.98 | $94.01 (-1.02%) | $96.91 | $93.93 | 327.70 K | $4.19 B |
| 06/15/2026 | $95.18 | $94.73 (-0.47%) | $96.32 | $93.93 | 241.40 K | $4.23 B |
| 06/12/2026 | $95.92 | $93.72 (-2.29%) | $95.92 | $93.64 | 342.60 K | $4.18 B |
| 06/11/2026 | $92.28 | $95.30 (3.27%) | $95.31 | $91.22 | 275.51 K | $4.25 B |
| 06/10/2026 | $92.24 | $90.78 (-1.58%) | $92.55 | $89.59 | 347.02 K | $4.05 B |
| 06/09/2026 | $88.00 | $92.27 (4.85%) | $92.50 | $88.00 | 323.30 K | $4.12 B |
| 06/08/2026 | $85.93 | $86.73 (0.93%) | $87.85 | $85.33 | 269.81 K | $3.87 B |
| 06/05/2026 | $85.18 | $85.50 (0.38%) | $86.74 | $84.89 | 275.42 K | $3.81 B |
| 06/04/2026 | $87.43 | $85.90 (-1.75%) | $87.80 | $85.32 | 327.90 K | $3.83 B |
| 06/03/2026 | $84.74 | $86.14 (1.65%) | $86.46 | $84.59 | 340.40 K | $3.84 B |
| 06/02/2026 | $85.62 | $84.88 (-0.86%) | $86.57 | $84.76 | 220.83 K | $3.79 B |
| 06/01/2026 | $86.82 | $85.18 (-1.89%) | $86.82 | $83.73 | 396.64 K | $3.80 B |
| 05/29/2026 | $87.65 | $87.98 (0.38%) | $89.08 | $87.35 | 353.01 K | $3.93 B |
| 05/28/2026 | $86.65 | $88.06 (1.63%) | $88.56 | $85.93 | 236.31 K | $3.93 B |
| 05/27/2026 | $87.72 | $87.71 (-0.01%) | $89.18 | $87.27 | 230.70 K | $3.91 B |
| 05/26/2026 | $85.86 | $86.39 (0.62%) | $86.97 | $85.71 | 256.03 K | $3.85 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.
