The Buckle, Inc. - 0HQ7.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.97	53.61	53.61	53.97	52.77	22
February 19, 2026	52.72	53.38	53.38	53.38	52.72	104
February 18, 2026	54.33	53.86	53.86	54.33	53.82	139
February 17, 2026	54.21	54.22	54.22	54.35	53.06	27
February 13, 2026	52.31	53.44	53.44	53.45	52.31	129
February 12, 2026	53.64	53.2	53.2	53.71	53.2	62
February 11, 2026	53.69	52.6	52.6	53.69	52.6	6
February 10, 2026	51.97	52.01	52.01	52.74	51.97	31
February 09, 2026	52.9	51.94	51.94	52.9	51.94	19
February 06, 2026	51.48	52.37	52.37	52.37	51.23	242
February 05, 2026	51.51	51.32	51.32	51.51	50	28
February 04, 2026	49.77	50.17	50.17	50.17	49.14	40
February 03, 2026	49.41	49.41	49.41	49.41	49.41	3
February 02, 2026	47.52	48.29	48.29	48.38	47.3	236
January 30, 2026	47.27	46.86	46.86	47.27	46.4	55
January 29, 2026	47.59	47.56	47.56	48.03	47.09	28
January 28, 2026	49.44	48.22	48.22	49.44	48.05	91
January 27, 2026	48.83	49	49	49	48.83	36
January 26, 2026	49.95	49.3	49.3	49.95	49.3	4
January 23, 2026	52.06	50.97	50.97	52.06	50.95	18
January 22, 2026	55.63	55	55	55.63	55	67
January 21, 2026	53.98	54.94	54.94	54.94	53.98	30
January 20, 2026	52.51	52.51	52.51	52.51	52.51	5
January 16, 2026	52.61	53.3	53.3	53.3	52.61	11
January 15, 2026	51.9	51.64	51.64	52.6	50.7	618
January 14, 2026	55.08	55.16	55.16	55.43	55	865
January 13, 2026	55.8	55.74	55.74	55.95	55.74	116
January 12, 2026	54.56	56.06	56.06	56.06	54.01	350
January 09, 2026	55.61	55	55	55.61	55	11
January 08, 2026	54.63	55.39	55.39	55.47	54.63	67
January 07, 2026	55.55	54.41	54.41	55.55	54.14	55
January 06, 2026	54.23	55.83	55.83	55.83	54	42
January 05, 2026	54.06	54.56	54.56	54.69	54.06	982
January 02, 2026	54.22	54.42	53.85	54.48	53.61	328
December 31, 2025	52.94	52.94	52.94	52.94	52.94	6
December 30, 2025	53.59	54.01	54.01	54.19	53.42	228
December 29, 2025	54	53.73	53.73	54.35	53.73	38
December 24, 2025	54.49	54.49	54.49	54.49	54.49	6
December 23, 2025	55.54	55.21	55.06	55.54	54.65	133
December 22, 2025	56.95	56.96	56.96	56.96	56.95	0
December 18, 2025	56.47	56.47	56.47	56.47	56.47	0
December 17, 2025	56.52	56.52	56.52	56.52	56.52	15
December 16, 2025	57.26	57.26	57.26	57.26	57.26	16
December 15, 2025	57.25	58.03	58.03	58.03	57.05	32
December 12, 2025	56.93	57.85	57.85	57.85	56.93	46
December 11, 2025	57.06	57.06	57.06	57.06	57.06	1
December 09, 2025	57.59	57.59	57.59	57.59	57.59	3
December 08, 2025	56.48	56.52	56.52	56.52	56.48	57
December 05, 2025	56	55.94	55.94	56	55.94	16
December 03, 2025	57.27	57.32	57.32	57.32	57.25	4
December 02, 2025	57.08	57.08	57.08	57.86	57.08	2
December 01, 2025	56.09	56	56	56.4	55.84	30
November 28, 2025	56.96	56.82	56.82	56.96	56.81	72
November 26, 2025	57.53	57.53	57.53	57.53	57.53	174
November 25, 2025	55.39	56.43	56.43	56.69	54.81	150
November 24, 2025	53.9	53.9	53.9	53.9	53.9	1
November 21, 2025	54.74	51.73	51.73	54.74	51.73	96
November 20, 2025	55.86	55.76	55.76	56.16	55.76	34
November 19, 2025	56	56	56	56	56	0
November 14, 2025	55.6	54.96	54.96	55.6	54.96	43

The Buckle, Inc. (0HQ7.L) LSE