Stellar Bancorp, Inc. - STEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	29.74	29.33	29.33	29.93	28.95	231,545
October 28, 2025	29.71	29.85	29.85	30.1	29.49	155,000
October 27, 2025	30.04	29.8	29.8	30.35	29.8	171,600
October 24, 2025	29.4	29.81	29.81	30.01	29.11	202,028
October 23, 2025	29.84	29.46	29.46	29.86	29.33	235,442
October 22, 2025	29.94	29.93	29.93	30.31	29.81	164,325
October 21, 2025	30.11	29.78	29.78	30.19	29.62	256,800
October 20, 2025	29.41	30.15	30.15	30.29	29.22	266,933
October 17, 2025	28.97	29.23	29.23	29.41	28.74	349,200
October 16, 2025	30.32	28.68	28.68	30.33	28.51	245,042
October 15, 2025	31.28	30.66	30.66	31.32	30.49	153,546
October 14, 2025	30.18	31.18	31.18	31.4	30.13	160,000
October 13, 2025	30	30.35	30.35	30.51	29.83	212,500
October 10, 2025	30.84	29.95	29.95	31.03	29.82	388,313
October 09, 2025	30.78	30.65	30.65	30.86	30.25	210,000
October 08, 2025	30.79	30.86	30.86	31.03	30.54	198,200
October 07, 2025	31.11	30.68	30.68	31.4	30.62	231,100
October 06, 2025	30.57	31.11	31.11	31.23	30.46	233,803
October 03, 2025	30.25	30.37	30.37	30.79	30.25	190,900
October 02, 2025	30.36	30.2	30.2	30.36	29.46	174,506
October 01, 2025	29.95	30	30	30.18	29.62	168,400
September 30, 2025	30.22	30.34	30.34	30.57	29.79	247,991
September 29, 2025	30.42	30.2	30.2	30.42	29.82	222,500
September 26, 2025	30.45	30.46	30.46	30.65	30.21	155,243
September 25, 2025	30.42	30.32	30.32	30.51	29.92	101,800
September 24, 2025	30.36	30.4	30.4	30.73	30.25	122,929
September 23, 2025	30.39	30.33	30.33	30.97	30.3	158,900
September 22, 2025	30.81	30.43	30.43	30.88	30.24	170,600
September 19, 2025	31.69	30.82	30.82	31.69	30.81	525,300
September 18, 2025	30.86	31.71	31.71	31.73	30.6	277,300
September 17, 2025	30.65	30.77	30.77	31.46	30.51	324,000
September 16, 2025	30.89	30.45	30.45	30.89	30.28	191,018
September 15, 2025	31.22	30.92	30.92	31.38	30.8	326,200
September 12, 2025	31.35	31.33	31.33	31.56	31.06	307,800
September 11, 2025	31.3	31.47	31.47	31.51	31.12	257,600
September 10, 2025	31.3	31.3	31.3	31.74	31	280,000
September 09, 2025	31.53	31.33	31.33	31.71	31.18	435,400
September 08, 2025	31.14	31.65	31.65	31.66	30.82	322,400
September 05, 2025	31.34	30.99	30.99	31.65	30.75	215,500
September 04, 2025	30.97	31.28	31.28	31.28	30.77	192,000
September 03, 2025	30.45	30.8	30.8	30.91	30.41	263,100
September 02, 2025	30.68	30.68	30.68	30.83	30.46	166,100
August 29, 2025	31.06	30.92	30.92	31.3	30.8	291,433
August 28, 2025	31.5	31.05	31.05	31.5	30.84	243,000
August 27, 2025	30.86	31.27	31.27	31.48	30.81	293,144
August 26, 2025	30.74	31.02	31.02	31.19	30.55	172,600
August 25, 2025	30.84	30.76	30.76	31.09	30.74	241,328
August 22, 2025	29.69	30.94	30.94	31	29.69	452,800
August 21, 2025	29.47	29.54	29.54	29.71	29.34	137,600
August 20, 2025	29.8	29.6	29.6	29.8	29.41	190,400
August 19, 2025	29.53	29.65	29.65	29.82	29.48	207,400
August 18, 2025	29.18	29.61	29.61	29.64	29.05	380,827
August 15, 2025	29.92	29.34	29.34	29.92	29.33	294,505
August 14, 2025	29.6	29.92	29.92	29.94	29.4	388,800
August 13, 2025	29.55	29.99	29.99	30.1	29.55	445,318
August 12, 2025	28.77	29.29	29.29	29.42	28.75	297,000
August 11, 2025	28.54	28.5	28.5	28.97	28.32	267,548
August 08, 2025	28.65	28.52	28.52	28.77	28.46	238,700
August 07, 2025	29.03	28.36	28.36	29.66	28.22	141,019
August 06, 2025	28.88	28.74	28.74	29	28.72	202,525

Stellar Bancorp, Inc. (STEL) NASDAQ