NASDAQ:STAA | Historical Stock Price | STAAR SURGICAL CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-02-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.84$2.42$7.02$20.34$58.95$170.811992-02-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.21$31.21597,200——
2023-12-28$32.10$32.10469,700——
2023-12-27$31.68$31.68516,500——
2023-12-26$31.85$31.85502,900——
2023-12-22$31.63$31.63759,400——
2023-12-21$32.22$32.22636,000——
2023-12-20$30.98$30.98916,200——
2023-12-19$32.13$32.131,144,100——
2023-12-18$32.41$32.41891,100——
2023-12-15$33.41$33.411,019,900——
2023-12-14$35.31$35.311,019,300——
2023-12-13$33.65$33.651,256,000——
2023-12-12$31.60$31.60785,300——
2023-12-11$32.14$32.14493,000——
2023-12-08$33.40$33.401,043,400——
2023-12-07$31.32$31.32539,000——
2023-12-06$30.60$30.60798,600——
2023-12-05$30.80$30.80967,900——
2023-12-04$32.29$32.29878,500——
2023-12-01$32.99$32.991,441,600——
2023-11-30$31.36$31.361,364,700——
2023-11-29$31.61$31.611,130,500——
2023-11-28$31.97$31.971,059,200——
2023-11-27$31.80$31.801,180,800——
2023-11-24$33.90$33.90255,000——
2023-11-22$33.71$33.71451,800——
2023-11-21$33.56$33.56660,200——
2023-11-20$34.76$34.76596,700——
2023-11-17$34.83$34.83705,000——
2023-11-16$35.26$35.26391,900——
2023-11-15$36.05$36.05417,800——
2023-11-14$36.04$36.04778,200——
2023-11-13$33.97$33.97710,900——
2023-11-10$33.49$33.49580,900——
2023-11-09$32.71$32.71980,800——
2023-11-08$33.77$33.771,049,600——
2023-11-07$34.98$34.981,037,200——
2023-11-06$34.50$34.501,514,500——
2023-11-03$37.81$37.811,497,400——
2023-11-02$36.01$36.012,878,300——
2023-11-01$43.32$43.321,110,000——
2023-10-31$41.82$41.821,177,300——
2023-10-30$40.96$40.961,228,500——
2023-10-27$38.55$38.55724,300——
2023-10-26$38.24$38.24596,300——
2023-10-25$38.77$38.771,049,000——
2023-10-24$42.87$42.87507,000——
2023-10-23$41.55$41.55414,900——
2023-10-20$41.72$41.72432,200——
2023-10-19$42.63$42.63525,300——
2023-10-18$42.59$42.59288,600——
2023-10-17$43.78$43.78574,600——
2023-10-16$42.84$42.841,052,900——
2023-10-13$40.41$40.41409,600——
2023-10-12$39.40$39.40541,000——
2023-10-11$41.37$41.37531,300——
2023-10-10$42.20$42.20742,000——
2023-10-09$40.51$40.51690,400——
2023-10-06$38.51$38.511,412,000——
2023-10-05$37.88$37.88706,100——
2023-10-04$38.77$38.77662,600——
2023-10-03$39.35$39.35499,000——
2023-10-02$39.61$39.61502,600——
2023-09-29$40.18$40.18565,400——
2023-09-28$39.99$39.99546,400——
2023-09-27$39.87$39.87419,700——
2023-09-26$40.47$40.47623,100——
2023-09-25$41.15$41.15408,400——
2023-09-22$39.41$39.41372,200——
2023-09-21$39.39$39.39638,100——
2023-09-20$40.67$40.67682,400——
2023-09-19$41.34$41.34830,400——
2023-09-18$42.01$42.01703,800——
2023-09-15$43.36$43.361,670,500——
2023-09-14$42.87$42.871,274,300——
2023-09-13$43.92$43.92716,600——
2023-09-12$44.90$44.90818,800——
2023-09-11$44.61$44.61817,000——
2023-09-08$43.85$43.851,336,500——
2023-09-07$42.14$42.14814,600——
2023-09-06$41.31$41.31998,600——
2023-09-05$41.96$41.96635,100——
2023-09-01$43.06$43.06308,300——
2023-08-31$43.36$43.36723,100——
2023-08-30$44.01$44.01934,000——
2023-08-29$44.90$44.90479,400——
2023-08-28$42.85$42.85481,700——
2023-08-25$41.73$41.73569,500——
2023-08-24$42.69$42.69821,900——
2023-08-23$43.51$43.51779,700——
2023-08-22$42.21$42.211,008,400——
2023-08-21$42.21$42.2110,660,800——
2023-08-18$43.05$43.052,590,700——
2023-08-17$41.63$41.63534,300——
2023-08-16$41.56$41.56605,500——
2023-08-15$42.49$42.49890,800——
2023-08-14$42.38$42.381,313,900——
2023-08-11$43.62$43.62957,800——
2023-08-10$44.10$44.10649,400——
2023-08-09$45.43$45.43575,500——
2023-08-08$46.79$46.79532,100——
2023-08-07$46.67$46.67789,400——
2023-08-04$48.35$48.351,145,800——
2023-08-03$47.28$47.282,138,600——
2023-08-02$52.30$52.30933,000——
2023-08-01$52.80$52.80578,100——
2023-07-31$54.77$54.77717,000——
2023-07-28$55.28$55.28901,500——
2023-07-27$54.81$54.81441,700——
2023-07-26$56.03$56.03504,900——
2023-07-25$56.62$56.62444,800——
2023-07-24$57.72$57.72610,800——
2023-07-21$55.37$55.37413,100——
2023-07-20$53.46$53.46493,200——
2023-07-19$54.66$54.66567,700——
2023-07-18$54.97$54.97744,000——
2023-07-17$55.81$55.81543,700——
2023-07-14$56.31$56.31538,500——
2023-07-13$58.12$58.121,112,700——
2023-07-12$55.84$55.84805,200——
2023-07-11$52.48$52.48453,100——
2023-07-10$51.44$51.44349,200——
2023-07-07$50.27$50.27245,900——
2023-07-06$50.07$50.07299,600——
2023-07-05$51.49$51.49318,200——
2023-07-03$52.35$52.35196,800——
2023-06-30$52.57$52.57566,400——
2023-06-29$51.84$51.84429,200——
2023-06-28$51.19$51.19651,100——
2023-06-27$50.80$50.80898,400——
2023-06-26$51.09$51.09551,300——
2023-06-23$50.96$50.96871,800——
2023-06-22$51.27$51.27404,800——
2023-06-21$50.45$50.45614,200——
2023-06-20$51.68$51.68735,000——
2023-06-16$52.61$52.611,292,000——
2023-06-15$52.67$52.67682,800——
2023-06-14$50.48$50.481,006,900——
2023-06-13$52.29$52.29520,400——
2023-06-12$51.63$51.63766,500——
2023-06-09$51.21$51.21793,000——
2023-06-08$52.04$52.041,135,600——
2023-06-07$51.63$51.632,255,400——
2023-06-06$54.79$54.791,878,000——
2023-06-05$56.45$56.45788,800——
2023-06-02$57.70$57.70781,100——
2023-06-01$57.78$57.78639,900——
2023-05-31$58.02$58.02588,800——
2023-05-30$58.00$58.00524,900——
2023-05-26$59.79$59.79440,700——
2023-05-25$59.32$59.32458,200——
2023-05-24$60.32$60.321,109,700——
2023-05-23$58.96$58.961,549,500——
2023-05-22$64.43$64.43280,200——
2023-05-19$63.29$63.29445,800——
2023-05-18$63.91$63.91455,100——
2023-05-17$62.29$62.29336,200——
2023-05-16$61.83$61.83560,600——
2023-05-15$62.75$62.75478,800——
2023-05-12$62.60$62.60567,500——
2023-05-11$64.34$64.34494,300——
2023-05-10$67.62$67.62388,900——
2023-05-09$66.33$66.33378,900——
2023-05-08$67.63$67.63603,700——
2023-05-05$67.33$67.33617,600——
2023-05-04$64.64$64.641,482,600——
2023-05-03$70.09$70.09801,200——
2023-05-02$68.63$68.63606,300——
2023-05-01$72.82$72.82527,000——
2023-04-28$70.47$70.47402,100——
2023-04-27$68.52$68.52485,600——
2023-04-26$67.60$67.60547,400——
2023-04-25$68.30$68.30615,300——
2023-04-24$70.94$70.94572,700——
2023-04-21$70.25$70.25622,700——
2023-04-20$70.47$70.47479,000——
2023-04-19$69.10$69.10342,800——
2023-04-18$68.20$68.20390,600——
2023-04-17$67.77$67.77306,700——
2023-04-14$66.47$66.47331,900——
2023-04-13$67.23$67.23563,500——
2023-04-12$63.52$63.52326,300——
2023-04-11$65.51$65.51349,500——
2023-04-10$63.37$63.37261,400——
2023-04-06$62.48$62.48246,000——
2023-04-05$61.55$61.55281,900——
2023-04-04$62.99$62.99477,300——
2023-04-03$62.84$62.84363,900——
2023-03-31$63.95$63.95413,300——
2023-03-30$62.41$62.41338,300——
2023-03-29$61.70$61.70369,500——
2023-03-28$61.77$61.77321,700——
2023-03-27$63.51$63.51369,100——
2023-03-24$63.62$63.62234,900——
2023-03-23$63.48$63.48370,800——
2023-03-22$62.48$62.48666,600——
2023-03-21$65.21$65.21929,400——
2023-03-20$62.07$62.07960,000——
2023-03-17$59.96$59.961,102,000——
2023-03-16$61.98$61.98786,600——
2023-03-15$61.24$61.24846,200——
2023-03-14$62.27$62.271,017,800——
2023-03-13$59.04$59.04969,500——
2023-03-10$56.63$56.63802,800——
2023-03-09$60.99$60.991,557,500——
2023-03-08$58.39$58.39362,000——
2023-03-07$58.13$58.13405,900——
2023-03-06$58.84$58.84393,400——
2023-03-03$59.94$59.94666,200——
2023-03-02$58.48$58.48505,100——
2023-03-01$56.69$56.69612,100——
2023-02-28$55.39$55.39718,400——
2023-02-27$56.25$56.25685,800——
2023-02-24$57.33$57.331,210,200——
2023-02-23$59.95$59.95817,100——
2023-02-22$61.29$61.291,899,400——
2023-02-21$67.53$67.53922,200——
2023-02-17$70.24$70.24681,800——
2023-02-16$69.78$69.78421,500——
2023-02-15$71.75$71.75432,900——
2023-02-14$69.91$69.91571,800——
2023-02-13$69.41$69.41501,800——
2023-02-10$68.56$68.56545,300——
2023-02-09$70.73$70.73398,600——
2023-02-08$72.26$72.26268,500——
2023-02-07$74.64$74.64512,600——
2023-02-06$73.49$73.49747,400——
2023-02-03$77.97$77.97453,100——
2023-02-02$79.34$79.341,122,000——
2023-02-01$72.96$72.96560,800——
2023-01-31$70.55$70.55457,000——
2023-01-30$68.43$68.43742,900——
2023-01-27$71.90$71.90763,300——
2023-01-26$69.92$69.92325,000——
2023-01-25$69.42$69.42477,900——
2023-01-24$68.88$68.88486,800——
2023-01-23$72.60$72.60597,000——
2023-01-20$70.63$70.63466,600——
2023-01-19$69.53$69.531,245,700——
2023-01-18$70.71$70.71980,300——
2023-01-17$73.93$73.93609,500——
2023-01-13$72.50$72.50735,000——
2023-01-12$70.30$70.30694,700——
2023-01-11$68.60$68.60602,300——
2023-01-10$66.97$66.971,534,000——
2023-01-09$65.44$65.442,246,200——
2023-01-06$60.04$60.041,147,000——
2023-01-05$58.15$58.152,203,300——
2023-01-04$55.09$55.091,324,300——
2023-01-03$51.25$51.251,149,400——