Shenandoah Telecommunications Company - SHEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.42	13.47	13.47	13.48	13.09	254,500
February 19, 2026	13.15	13.42	13.42	13.54	13.11	334,500
February 18, 2026	12.83	13.18	13.18	13.22	12.83	201,700
February 17, 2026	12.96	13.01	13.01	13.14	12.94	141,530
February 13, 2026	12.8	12.94	12.94	12.96	12.53	338,400
February 12, 2026	12.82	12.78	12.78	12.98	12.56	325,951
February 11, 2026	12.65	12.65	12.65	12.95	12.52	376,137
February 10, 2026	12.52	12.65	12.65	12.89	12.51	217,443
February 09, 2026	12.23	12.48	12.48	12.55	11.96	257,000
February 06, 2026	12.18	12.22	12.22	12.52	12.11	411,518
February 05, 2026	11.84	12.16	12.16	12.22	11.64	617,343
February 04, 2026	11.87	11.74	11.74	12.13	11.67	238,600
February 03, 2026	11.92	11.78	11.78	12.24	11.69	267,500
February 02, 2026	11.84	11.97	11.97	12.22	11.78	320,113
January 30, 2026	11.23	11.87	11.87	11.88	11.23	352,200
January 29, 2026	11.08	11.29	11.29	11.33	11.08	238,797
January 28, 2026	11.16	11.04	11.04	11.32	11.03	224,819
January 27, 2026	11.29	11.1	11.1	11.29	10.8	373,725
January 26, 2026	11.13	11.16	11.16	11.36	11.05	276,333
January 23, 2026	11.56	11.12	11.12	11.56	11.09	379,506
January 22, 2026	11.68	11.64	11.64	11.82	11.62	247,901
January 21, 2026	11.33	11.66	11.66	11.76	11.15	314,000
January 20, 2026	11.38	11.18	11.18	11.55	11.17	299,613
January 16, 2026	11.68	11.64	11.64	11.73	11.55	347,200
January 15, 2026	11.59	11.63	11.63	11.69	11.45	289,357
January 14, 2026	11.76	11.58	11.58	11.87	11.53	280,500
January 13, 2026	11.75	11.75	11.75	11.88	11.61	222,548
January 12, 2026	11.5	11.76	11.76	11.84	11.5	208,400
January 09, 2026	11.62	11.56	11.56	11.77	11.44	185,407
January 08, 2026	11.5	11.62	11.62	11.8	11.5	228,900
January 07, 2026	11.62	11.55	11.55	11.88	11.39	224,824
January 06, 2026	11.22	11.57	11.57	11.59	11.22	232,400
January 05, 2026	11.2	11.32	11.32	11.59	11.2	240,447
January 02, 2026	11.58	11.31	11.31	11.64	11.28	307,600
December 31, 2025	11.61	11.56	11.56	11.63	11.46	229,014
December 30, 2025	11.5	11.62	11.62	11.84	11.46	228,703
December 29, 2025	11.26	11.53	11.53	11.54	11.26	291,700
December 26, 2025	11.39	11.31	11.31	11.4	11.2	181,300
December 24, 2025	11.34	11.41	11.41	11.45	11.19	158,747
December 23, 2025	11.25	11.33	11.33	11.61	11.25	450,200
December 22, 2025	11.17	11.31	11.31	11.45	11.13	274,726
December 19, 2025	11.49	11.2	11.2	11.64	11.16	838,136
December 18, 2025	11.68	11.55	11.55	11.8	11.55	433,600
December 17, 2025	11.91	11.67	11.67	12.07	11.56	563,670
December 16, 2025	11.71	11.89	11.89	12.06	11.71	553,100
December 15, 2025	11.73	11.91	11.91	11.95	11.54	471,714
December 12, 2025	11.63	11.72	11.72	11.81	11.58	379,304
December 11, 2025	11.46	11.63	11.63	11.63	11.4	299,831
December 10, 2025	11.06	11.43	11.43	11.53	10.9	679,383
December 09, 2025	11.24	11.11	11.11	11.39	10.89	345,802
December 08, 2025	11.37	11.24	11.24	11.44	11.18	433,800
December 05, 2025	10.81	11.29	11.29	11.32	10.65	261,300
December 04, 2025	10.75	10.87	10.87	10.88	10.61	261,566
December 03, 2025	10.83	10.79	10.79	10.96	10.78	198,500
December 02, 2025	10.78	10.79	10.79	10.87	10.66	249,935
December 01, 2025	10.85	10.75	10.75	10.99	10.65	224,100
November 28, 2025	11.03	10.93	10.93	11.1	10.75	158,336
November 26, 2025	10.99	10.99	10.99	11.24	10.97	495,600
November 25, 2025	10.84	11.01	11.01	11.12	10.84	315,034
November 24, 2025	10.65	10.77	10.77	10.83	10.6	511,018

Shenandoah Telecommunications Company (SHEN) NASDAQ