Shenandoah Telecommunications Company - SHEN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	10.11	10.65	10.65	10.76	9.77	386,244
November 20, 2025	10.21	10.07	10.07	10.24	9.99	361,101
November 19, 2025	9.95	9.96	9.96	10.04	9.66	409,086
November 18, 2025	9.89	10.06	10.06	10.1	9.81	261,890
November 17, 2025	10.31	9.9	9.9	10.31	9.81	445,321
November 14, 2025	10.36	10.35	10.35	10.46	10.14	304,000
November 13, 2025	10.75	10.43	10.43	10.87	10.38	336,136
November 12, 2025	11.08	10.81	10.81	11.17	10.8	246,400
November 11, 2025	11.09	11.09	11.09	11.16	10.95	186,600
November 10, 2025	11.01	11.02	11.02	11.29	11.01	264,900
November 07, 2025	11.15	10.9	10.9	11.28	10.84	283,603
November 06, 2025	11.46	11.26	11.26	11.5	11.12	317,600
November 05, 2025	11.57	11.47	11.47	11.74	11.43	369,700
November 04, 2025	12.12	11.57	11.57	12.18	11.44	298,900
November 03, 2025	12.24	12.17	12.17	12.42	12	393,907
October 31, 2025	12.34	12.32	12.32	12.5	12.05	518,400
October 30, 2025	13.14	12.43	12.43	13.44	12.03	622,500
October 29, 2025	12.89	13.11	13.11	13.4	12.69	374,900
October 28, 2025	12.88	12.92	12.92	13.01	12.78	246,666
October 27, 2025	13.15	12.89	12.89	13.18	12.8	217,214
October 24, 2025	12.85	13.12	13.12	13.13	12.61	249,530
October 23, 2025	12.74	12.77	12.77	12.93	12.67	285,116
October 22, 2025	12.67	12.73	12.73	12.81	12.53	281,657
October 21, 2025	12.9	12.76	12.76	12.9	12.62	226,911
October 20, 2025	13.25	12.76	12.76	13.31	12.65	204,976
October 17, 2025	13.12	13.17	13.17	13.33	13.07	242,000
October 16, 2025	13.57	13.21	13.21	13.57	13.17	284,340
October 15, 2025	13.49	13.62	13.62	13.83	13.44	227,806
October 14, 2025	13.11	13.44	13.44	13.6	13.06	250,432
October 13, 2025	13.28	13.3	13.3	13.51	13.13	224,400
October 10, 2025	13.06	13.12	13.12	13.41	12.99	257,900
October 09, 2025	13.68	13.1	13.1	13.78	13.09	348,900
October 08, 2025	13.6	13.77	13.77	13.8	13.47	245,800
October 07, 2025	13.34	13.48	13.48	13.5	13.19	254,415
October 06, 2025	13.9	13.4	13.4	13.9	13.34	259,522
October 03, 2025	13.52	13.82	13.82	13.86	13.5	263,097
October 02, 2025	13.18	13.23	13.23	13.27	13.05	187,500
October 01, 2025	13.31	13.18	13.18	13.31	13.02	183,334
September 30, 2025	13.27	13.42	13.42	13.43	13.14	213,917
September 29, 2025	13.32	13.29	13.29	13.38	13.03	175,456
September 26, 2025	13.19	13.29	13.29	13.39	13.12	158,000
September 25, 2025	13.16	13.17	13.17	13.29	13.07	227,900
September 24, 2025	13.56	13.21	13.21	13.75	13.08	227,200
September 23, 2025	13.82	13.58	13.58	13.92	13.54	246,100
September 22, 2025	13.75	13.77	13.77	13.98	13.6	331,694
September 19, 2025	14.2	13.76	13.76	14.25	13.6	1.07M
September 18, 2025	14.16	14.21	14.21	14.36	13.95	330,255
September 17, 2025	14	14.13	14.13	14.47	13.88	397,232
September 16, 2025	13.79	13.95	13.95	13.96	13.69	374,186
September 15, 2025	13.7	13.82	13.82	14.02	13.63	263,544
September 12, 2025	13.66	13.56	13.56	13.8	13.51	269,500
September 11, 2025	13.32	13.7	13.7	13.74	13.22	418,485

Shenandoah Telecommunications Company (SHEN) NASDAQ