5 DAY PERFORMANCE
-15.31%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
+8.48%
6 MONTH PERFORMANCE
+1.24%
YEAR-TO-DATE PERFORMANCE
+3.87%
1 YEAR PERFORMANCE
+5.30%
Griffon Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $84.92 | $84.88 (-0.05%) | $85.71 | $83.75 | 278.71 K | $3.79 B |
| 05/21/2026 | $82.10 | $84.64 (3.09%) | $85.11 | $81.20 | 291.55 K | $3.78 B |
| 05/20/2026 | $79.97 | $83.36 (4.24%) | $83.42 | $79.00 | 432.70 K | $3.72 B |
| 05/19/2026 | $81.18 | $79.78 (-1.72%) | $81.57 | $78.00 | 443.15 K | $3.56 B |
| 05/18/2026 | $82.28 | $82.83 (0.67%) | $84.90 | $81.67 | 498.05 K | $3.70 B |
| 05/15/2026 | $84.79 | $81.85 (-3.47%) | $84.84 | $81.77 | 409.50 K | $3.65 B |
| 05/14/2026 | $84.08 | $85.91 (2.18%) | $85.92 | $83.89 | 356.60 K | $3.83 B |
| 05/13/2026 | $83.10 | $82.87 (-0.28%) | $83.91 | $81.96 | 372.70 K | $3.70 B |
| 05/12/2026 | $85.87 | $83.32 (-2.97%) | $87.04 | $82.45 | 507.50 K | $3.72 B |
| 05/11/2026 | $87.90 | $86.19 (-1.95%) | $87.90 | $84.46 | 406.15 K | $3.85 B |
| 05/08/2026 | $91.23 | $88.02 (-3.52%) | $93.43 | $87.78 | 379.90 K | $3.93 B |
| 05/07/2026 | $89.50 | $90.68 (1.32%) | $93.43 | $86.00 | 405.70 K | $4.05 B |
| 05/06/2026 | $93.52 | $92.58 (-1.01%) | $94.86 | $92.00 | 493.20 K | $4.13 B |
| 05/05/2026 | $89.01 | $91.05 (2.29%) | $91.56 | $88.33 | 344.43 K | $4.06 B |
| 05/04/2026 | $91.59 | $88.75 (-3.1%) | $92.01 | $88.22 | 364.52 K | $3.96 B |
| 05/01/2026 | $91.94 | $92.55 (0.66%) | $93.37 | $91.24 | 307.30 K | $4.13 B |
| 04/30/2026 | $89.35 | $91.17 (2.04%) | $91.73 | $89.35 | 342.40 K | $4.07 B |
| 04/29/2026 | $92.05 | $88.63 (-3.72%) | $92.29 | $88.28 | 468.80 K | $3.95 B |
| 04/28/2026 | $94.54 | $92.07 (-2.61%) | $95.20 | $90.78 | 369.60 K | $4.11 B |
| 04/27/2026 | $93.19 | $94.34 (1.23%) | $95.09 | $93.11 | 475.42 K | $4.21 B |
| 04/24/2026 | $92.45 | $93.03 (0.63%) | $93.21 | $91.25 | 305.30 K | $4.15 B |
| 04/23/2026 | $91.73 | $92.27 (0.59%) | $93.52 | $91.12 | 394.14 K | $4.12 B |
| 04/22/2026 | $91.44 | $91.10 (-0.37%) | $92.53 | $90.58 | 360.30 K | $4.06 B |
| 04/21/2026 | $91.48 | $90.09 (-1.52%) | $92.60 | $89.53 | 413.31 K | $4.02 B |
| 04/20/2026 | $87.40 | $90.78 (3.87%) | $91.42 | $86.60 | 551.72 K | $4.05 B |
| 04/17/2026 | $86.19 | $87.81 (1.88%) | $89.40 | $86.15 | 451.70 K | $3.92 B |
| 04/16/2026 | $83.00 | $83.84 (1.01%) | $84.02 | $82.54 | 397.80 K | $3.74 B |
| 04/15/2026 | $82.32 | $83.02 (0.85%) | $83.16 | $81.32 | 401.60 K | $3.70 B |
| 04/14/2026 | $80.74 | $82.72 (2.45%) | $83.49 | $80.32 | 426.10 K | $3.69 B |
| 04/13/2026 | $77.86 | $80.89 (3.89%) | $81.05 | $77.02 | 440.40 K | $3.61 B |
| 04/10/2026 | $78.36 | $78.19 (-0.22%) | $78.80 | $77.78 | 233.75 K | $3.49 B |
| 04/09/2026 | $75.05 | $78.17 (4.16%) | $78.69 | $75.05 | 914.24 K | $3.49 B |
| 04/08/2026 | $76.26 | $75.80 (-0.6%) | $77.04 | $75.44 | 499.80 K | $3.38 B |
| 04/07/2026 | $71.29 | $72.37 (1.51%) | $72.49 | $70.74 | 266.71 K | $3.23 B |
| 04/06/2026 | $71.13 | $72.00 (1.22%) | $72.04 | $70.22 | 233.90 K | $3.21 B |
| 04/02/2026 | $71.79 | $71.42 (-0.52%) | $73.50 | $70.64 | 185.42 K | $3.19 B |
| 04/01/2026 | $72.74 | $73.26 (0.71%) | $73.92 | $72.40 | 287.40 K | $3.27 B |
| 03/31/2026 | $71.95 | $72.68 (1.01%) | $73.82 | $70.76 | 340.41 K | $3.24 B |
| 03/30/2026 | $71.24 | $70.53 (-1%) | $71.98 | $70.53 | 324.03 K | $3.15 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.
