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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	31.79	31.74	31.74	32.24	31.7	227,142
December 05, 2025	31.83	31.66	31.66	31.99	31.53	176,809
December 04, 2025	31.72	31.97	31.97	32.06	31.58	166,300
December 03, 2025	31.64	31.89	31.89	32	31.61	229,600
December 02, 2025	32.08	31.53	31.53	32.08	31.52	197,641
December 01, 2025	31.52	31.85	31.85	32.2	31.45	208,500
November 28, 2025	31.73	31.61	31.61	31.79	31.44	131,639
November 26, 2025	31.61	31.68	31.68	31.97	31.59	472,741
November 25, 2025	31.4	31.8	31.8	32	31.4	639,300
November 24, 2025	31.37	31.37	31.37	31.55	31.06	268,708
November 21, 2025	30.45	31.42	31.42	31.76	30.33	344,037
November 20, 2025	30.17	30.13	30.13	30.8	30.12	190,616
November 19, 2025	29.89	29.99	29.99	30.2	29.89	188,372
November 18, 2025	29.38	29.9	29.9	30.3	29.38	201,600
November 17, 2025	30.19	29.47	29.47	30.37	29.43	173,400
November 14, 2025	29.94	30.26	30.26	30.37	29.54	115,700
November 13, 2025	30.05	30.06	30.06	30.5	29.94	112,600
November 12, 2025	30.32	30.32	30.32	30.9	30.28	159,016
November 11, 2025	30.34	30.43	30.43	30.64	29.91	159,400
November 10, 2025	30.2	30.23	30.23	30.57	29.94	137,946
November 07, 2025	29.67	30.11	30.11	30.13	29.6	127,664
November 06, 2025	29.9	29.73	29.73	30.02	29.6	220,800
November 05, 2025	29.53	30.03	30.03	30.16	29.53	197,300
November 04, 2025	29.63	29.56	29.56	29.79	29.49	189,300
November 03, 2025	29.39	29.75	29.75	29.76	29.02	177,700
October 31, 2025	29.25	29.43	29.43	29.73	29.03	256,524
October 30, 2025	29.26	29.5	29.5	29.92	29.26	196,400
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

Stellar Bancorp, Inc. (STEL) NASDAQ