HEICO Corporation - 0J46.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	321.14	321.14	321.14	321.14	321.14	8
September 25, 2025	320.56	316.6	316.6	320.56	316.6	64
September 24, 2025	319.96	320.56	320.56	320.56	318.16	113
September 23, 2025	319.56	316.31	316.31	321.03	316.31	31
September 22, 2025	319.38	320	320	320	317.95	31
September 19, 2025	323.38	320.44	320.44	323.75	318.98	832
September 18, 2025	316.46	318.32	318.32	318.32	316.46	34
September 17, 2025	321	320	320	321.8	320	12
September 16, 2025	324.28	326.02	326.02	330	324.28	218
September 15, 2025	312.39	322.19	322.19	324.24	312.39	38
September 12, 2025	322.51	320.29	320.29	323.35	320.01	177
September 11, 2025	317.5	322.48	322.48	322.48	317.5	34
September 10, 2025	316.36	319.39	319.39	321.16	316.36	44
September 09, 2025	313	316.62	316.62	316.62	313	30
September 08, 2025	322.71	320.28	320.28	325.37	320	18
September 05, 2025	323.31	321	321	323.31	319.89	516
September 04, 2025	321.07	321.29	321.29	321.97	319.54	104
September 03, 2025	317.51	315.28	317.1	317.91	315.28	1,037
September 02, 2025	310.79	312.77	312.77	312.77	308.5	91
August 29, 2025	318.26	316.02	316.02	318.26	315.21	89
August 28, 2025	317.77	317.69	317.69	318.67	315.92	91
August 27, 2025	335.65	322.33	322.33	337.3	322.33	335
August 26, 2025	313	326.83	326.83	332.84	309.6	1,442
August 22, 2025	304.42	311.89	311.89	311.89	304.42	45
August 21, 2025	307	308.93	308.93	309.87	303.79	18
August 20, 2025	304.7	307.18	307.18	307.18	304.7	273
August 19, 2025	306.6	305.13	305.13	308.16	304.18	31
August 18, 2025	309	305.38	305.38	310.5	304.41	79
August 15, 2025	312.39	308.05	308.05	312.39	307.46	15
August 14, 2025	311.4	311.87	311.87	315.49	309.67	515
August 13, 2025	320.08	310.65	310.65	320.08	307.75	46
August 12, 2025	315.43	314.35	314.35	316.24	309.83	33
August 11, 2025	313.72	314.57	314.57	315.11	305.1	161
August 08, 2025	321.77	314.34	314.34	322.69	314.34	947
August 07, 2025	319.53	312.99	312.99	319.53	308.69	74
August 06, 2025	314.28	316.23	316.23	316.51	310	102
August 05, 2025	343	317.51	317.51	343	312.55	1,341
August 04, 2025	328.43	336.52	336.52	336.52	326.75	237
August 01, 2025	320.25	323.21	323.21	323.21	316.17	78
July 31, 2025	329.07	325.94	325.94	329.07	323.65	6,160
July 30, 2025	325.63	326.18	326.18	326.18	321.51	3,360
July 29, 2025	323.95	325.1	325.1	326.7	323.95	219
July 28, 2025	325.02	326.01	326.01	326.93	324.01	31
July 25, 2025	320.43	322.7	322.7	322.7	318.54	830
July 24, 2025	325.2	324	324	325.2	323.2	98
July 23, 2025	317.65	320.78	320.78	320.78	316.58	4
July 22, 2025	318.98	316.98	316.98	318.98	313.53	154
July 21, 2025	320.51	320.15	320.15	324.4	314.1	40
July 18, 2025	322.9	323.54	323.54	323.79	321.04	126
July 17, 2025	321	319.62	319.62	322.88	319.62	17
July 16, 2025	320.05	318.75	318.75	320.05	315	22
July 15, 2025	320.02	320.89	320.89	320.89	320.02	130
July 14, 2025	314.74	320.49	320.49	320.49	312.9	65
July 11, 2025	313.7	312.74	312.74	314.63	311.49	5
July 10, 2025	318	312.34	312.34	318	311.93	156
July 09, 2025	316.54	316.66	316.66	319.17	316.54	92
July 08, 2025	320.86	316.12	316.12	324.19	315.24	66
July 07, 2025	327.03	325.23	325.23	328.23	324.2	292
July 03, 2025	321.25	321.46	321.46	323.57	320	340
July 02, 2025	315.44	319.5	319.5	320	315.44	7

HEICO Corporation (0J46.L) LSE