Fortinet Inc. (0IR9)

USD 82.53

(-0.63%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 83.05 83.66 81.17 82.53 4387.00
02 Dec, 2025 81.8 83.32 81.63 82.82 58.22 Thousand
01 Dec, 2025 81.47 82.07 80.0 82.05 5858.00
28 Nov, 2025 80.53 81.69 80.28 81.05 4553.00
27 Nov, 2025 80.43 80.43 80.43 80.43 -
26 Nov, 2025 81.04 82.0 79.25 80.43 4581.00
25 Nov, 2025 79.76 81.11 79.0 80.92 9723.00
24 Nov, 2025 79.17 80.0 78.09 79.74 4915.00
21 Nov, 2025 77.95 79.2 77.12 78.84 26.59 Thousand
20 Nov, 2025 80.0 81.18 77.99 78.05 6627.00