Daily trading records

State Street Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for State Street.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free State Street email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review State Street's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.52%

From the September 8, 2026 close of $191.88 to $185.13 on September 15, 2026.

20-session performance

-4.10%

From the August 17, 2026 close of $193.04 to $185.13 on September 15, 2026.

60-session performance

+9.99%

From the June 18, 2026 close of $168.31 to $185.13 on September 15, 2026.

State Street Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$187.45$187.45$181.51$185.131,860,871-$3.03 (-1.61%)
$191.245$192.02$186.335$188.162,391,252-$5.24 (-2.71%)
$194.05$194.52$191.00$193.401,645,349+$2.10 (+1.10%)
$191.43$192.90$190.8279$191.301,169,116-$0.59 (-0.31%)
$190.90$193.63$189.38$191.891,389,788+$0.01 (+0.01%)
$193.09$194.5224$190.885$191.881,554,274-$2.38 (-1.23%)
$192.13$195.40$192.13$194.261,127,452+$0.32 (+0.16%)
$191.93$194.285$191.26$193.941,524,908+$3.90 (+2.05%)
$187.58$192.87$187.58$190.041,126,588+$2.25 (+1.20%)
$189.78$191.86$186.71$187.791,179,073-$3.59 (-1.88%)
$193.33$194.28$190.795$191.381,843,418-$1.95 (-1.01%)
$193.91$194.245$192.1388$193.33627,435-$0.04 (-0.02%)
$192.78$195.93$192.36$193.37965,511-$0.25 (-0.13%)
$193.14$194.52$191.11$193.621,053,034+$0.67 (+0.35%)
$190.94$193.51$189.3601$192.951,181,530+$2.03 (+1.06%)
$187.15$191.38$187.01$190.921,664,699+$3.79 (+2.03%)
$185.09$187.42$185.03$187.131,592,112+$4.06 (+2.22%)
$185.27$187.7932$182.96$183.071,381,041-$2.74 (-1.47%)
$192.78$193.31$185.27$185.811,664,093-$6.06 (-3.16%)
$192.77$193.18$190.98$191.871,041,938-$1.17 (-0.61%)
$191.40$195.18$191.01$193.041,569,189+$1.30 (+0.68%)
$189.30$192.015$188.80$191.741,125,251+$1.89 (+1.00%)
$190.00$191.61$189.1001$189.851,354,376-$0.26 (-0.14%)
$188.81$190.44$187.8337$190.11990,358+$2.89 (+1.54%)
$186.71$188.89$186.00$187.221,023,758+$0.54 (+0.29%)
$184.12$187.04$183.4616$186.681,544,197+$2.00 (+1.08%)
$183.73$185.88$181.98$184.681,263,414-$0.24 (-0.13%)
$187.69$188.62$184.46$184.922,070,400-$2.13 (-1.14%)
$186.54$188.85$186.46$187.051,411,599+$1.82 (+0.98%)
$185.47$187.33$184.73$185.231,939,622+$1.56 (+0.85%)
$184.16$184.43$180.94$183.671,199,637-$0.49 (-0.27%)
$181.16$185.21$181.16$184.161,821,221+$1.34 (+0.73%)
$178.12$183.22$177.23$182.822,274,335+$6.78 (+3.85%)
$182.00$183.75$175.50$176.042,083,289-$6.53 (-3.58%)
$183.11$185.05$180.1609$182.571,698,865-$2.09 (-1.13%)
$185.40$187.00$182.31$184.661,665,804-$0.74 (-0.40%)
$184.52$186.34$183.40$185.401,755,896+$1.19 (+0.65%)
$184.72$185.99$183.00$184.211,977,619-$1.03 (-0.56%)
$182.71$185.445$181.6505$185.242,373,649+$1.94 (+1.06%)
$184.17$185.085$182.32$183.301,814,084+$0.72 (+0.39%)
$184.15$185.85$181.29$182.582,988,964+$0.08 (+0.04%)
$181.41$186.5004$179.35$182.503,190,610-$3.16 (-1.70%)
$187.30$192.5131$181.62$185.665,583,326-$0.93 (-0.50%)
$184.565$186.99$184.24$186.593,995,401+$2.94 (+1.60%)
$178.71$184.59$178.355$183.652,700,421+$5.48 (+3.08%)
$180.40$181.27$177.0339$178.171,975,653-$2.05 (-1.14%)
$181.12$182.085$177.63$180.222,064,323+$0.06 (+0.03%)
$178.75$183.32$178.75$180.162,277,184+$2.74 (+1.54%)
$179.00$179.28$174.19$177.423,069,382-$2.52 (-1.40%)
$176.65$180.86$175.91$179.942,384,869+$3.98 (+2.26%)
$171.54$175.96$171.34$175.963,255,528+$5.27 (+3.09%)
$171.06$171.775$168.02$170.691,357,768+$1.02 (+0.60%)
$168.76$172.315$168.02$169.671,144,224+$0.07 (+0.04%)
$171.72$171.72$169.0075$169.601,723,218-$0.58 (-0.34%)
$168.69$171.94$168.25$170.181,901,539+$2.07 (+1.23%)
$169.79$171.16$164.74$168.114,014,088-$1.40 (-0.83%)
$171.45$172.645$168.72$169.512,429,307+$0.64 (+0.38%)
$173.19$174.49$167.99$168.873,872,713-$4.86 (-2.80%)
$172.98$175.46$171.42$173.732,136,335+$0.02 (+0.01%)
$170.58$173.83$170.1201$173.713,209,639+$5.40 (+3.21%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the State Street company profile.Review State Street valuation and profitability metrics.Review State Street analyst price targets.

Read the frequently asked questions.

What is State Street's latest verified closing price?

State Street closed at $185.13 on September 15, 2026.

What period does State Street's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in State Street's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does State Street's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for State Street's daily prices?

Daily aggregate prices are provided by Polygon.