NYSE - Delayed Quote • USD
Samsara Inc. (IOT)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 33.97 | 34.67 | 33.59 | 34.65 | 34.65 | 4,544,100 |
Apr 23, 2024 | 31.94 | 33.79 | 31.75 | 33.71 | 33.71 | 4,894,500 |
Apr 22, 2024 | 30.67 | 31.36 | 29.70 | 31.35 | 31.35 | 3,151,400 |
Apr 19, 2024 | 30.75 | 31.00 | 29.85 | 30.15 | 30.15 | 2,050,100 |
Apr 18, 2024 | 31.22 | 31.55 | 30.62 | 31.01 | 31.01 | 3,380,700 |
Apr 17, 2024 | 30.94 | 31.38 | 30.65 | 30.97 | 30.97 | 2,503,700 |
Apr 16, 2024 | 30.50 | 31.28 | 29.80 | 30.94 | 30.94 | 4,430,700 |
Apr 15, 2024 | 31.97 | 32.00 | 30.22 | 30.43 | 30.43 | 3,442,300 |
Apr 12, 2024 | 32.09 | 32.45 | 31.74 | 31.88 | 31.88 | 2,354,800 |
Apr 11, 2024 | 32.84 | 32.84 | 31.88 | 32.40 | 32.40 | 2,623,500 |
Apr 10, 2024 | 32.30 | 33.12 | 31.76 | 32.36 | 32.36 | 1,947,300 |
Apr 9, 2024 | 33.75 | 34.20 | 33.24 | 33.44 | 33.44 | 2,047,900 |
Apr 8, 2024 | 34.19 | 34.40 | 33.70 | 33.75 | 33.75 | 1,307,700 |
Apr 5, 2024 | 33.95 | 34.31 | 33.68 | 33.89 | 33.89 | 2,131,500 |
Apr 4, 2024 | 34.85 | 35.38 | 33.73 | 33.75 | 33.75 | 2,336,000 |
Apr 3, 2024 | 35.29 | 35.43 | 34.38 | 34.48 | 34.48 | 2,459,300 |
Apr 2, 2024 | 35.15 | 35.53 | 33.92 | 35.52 | 35.52 | 3,886,500 |
Apr 1, 2024 | 37.60 | 37.89 | 35.95 | 36.00 | 36.00 | 3,561,600 |
Mar 28, 2024 | 38.12 | 38.61 | 37.59 | 37.79 | 37.79 | 2,462,400 |
Mar 27, 2024 | 39.50 | 39.95 | 37.83 | 38.39 | 38.39 | 2,989,400 |
Mar 26, 2024 | 39.00 | 39.77 | 38.60 | 39.40 | 39.40 | 5,391,100 |
Mar 25, 2024 | 36.90 | 38.77 | 36.67 | 38.54 | 38.54 | 4,102,700 |
Mar 22, 2024 | 36.86 | 37.25 | 36.01 | 37.10 | 37.10 | 3,111,100 |
Mar 21, 2024 | 36.41 | 38.21 | 36.14 | 37.18 | 37.18 | 6,279,300 |
Mar 20, 2024 | 36.28 | 36.48 | 35.31 | 36.00 | 36.00 | 7,918,300 |
Mar 19, 2024 | 36.22 | 37.03 | 35.19 | 36.80 | 36.80 | 3,018,800 |
Mar 18, 2024 | 35.98 | 37.28 | 35.53 | 36.95 | 36.95 | 3,254,600 |
Mar 15, 2024 | 36.52 | 36.58 | 34.40 | 35.76 | 35.76 | 8,614,700 |
Mar 14, 2024 | 38.40 | 38.60 | 36.44 | 36.87 | 36.87 | 4,052,600 |
Mar 13, 2024 | 39.07 | 40.31 | 38.20 | 38.36 | 38.36 | 3,376,500 |
Mar 12, 2024 | 38.63 | 39.31 | 37.57 | 39.07 | 39.07 | 4,606,000 |
Mar 11, 2024 | 39.11 | 40.54 | 38.15 | 38.35 | 38.35 | 7,232,000 |
Mar 8, 2024 | 37.10 | 39.88 | 36.30 | 39.16 | 39.16 | 17,647,700 |
Mar 7, 2024 | 34.00 | 34.40 | 33.05 | 34.36 | 34.36 | 7,484,700 |
Mar 6, 2024 | 33.61 | 34.30 | 33.16 | 33.35 | 33.35 | 3,810,600 |
Mar 5, 2024 | 35.00 | 35.20 | 32.25 | 32.80 | 32.80 | 6,110,800 |
Mar 4, 2024 | 35.54 | 36.49 | 34.72 | 35.90 | 35.90 | 5,337,700 |
Mar 1, 2024 | 34.86 | 35.24 | 33.35 | 34.99 | 34.99 | 5,150,100 |
Feb 29, 2024 | 33.55 | 35.34 | 33.45 | 34.55 | 34.55 | 14,216,800 |
Feb 28, 2024 | 33.31 | 33.72 | 32.93 | 33.21 | 33.21 | 2,831,000 |
Feb 27, 2024 | 33.78 | 34.10 | 33.14 | 33.78 | 33.78 | 2,405,200 |
Feb 26, 2024 | 33.60 | 34.50 | 33.35 | 33.49 | 33.49 | 2,278,600 |
Feb 23, 2024 | 33.03 | 33.87 | 33.02 | 33.31 | 33.31 | 2,289,500 |
Feb 22, 2024 | 32.71 | 33.51 | 32.50 | 32.69 | 32.69 | 2,327,700 |
Feb 21, 2024 | 32.00 | 32.55 | 31.18 | 31.57 | 31.57 | 2,402,100 |
Feb 20, 2024 | 34.00 | 34.14 | 32.25 | 32.93 | 32.93 | 3,251,700 |
Feb 16, 2024 | 34.50 | 34.82 | 33.63 | 34.44 | 34.44 | 3,421,500 |
Feb 15, 2024 | 35.05 | 35.29 | 34.08 | 34.98 | 34.98 | 1,970,600 |
Feb 14, 2024 | 33.30 | 34.73 | 32.95 | 34.59 | 34.59 | 2,354,500 |
Feb 13, 2024 | 32.30 | 33.70 | 31.50 | 32.67 | 32.67 | 3,936,500 |
Feb 12, 2024 | 36.28 | 36.78 | 33.93 | 34.49 | 34.49 | 4,997,900 |
Feb 9, 2024 | 35.07 | 35.77 | 34.81 | 35.47 | 35.47 | 3,747,900 |
Feb 8, 2024 | 32.68 | 34.83 | 32.68 | 34.31 | 34.31 | 3,977,000 |
Feb 7, 2024 | 31.75 | 32.93 | 31.20 | 32.41 | 32.41 | 2,272,200 |
Feb 6, 2024 | 32.00 | 32.05 | 30.71 | 31.72 | 31.72 | 2,264,700 |
Feb 5, 2024 | 32.65 | 33.33 | 31.51 | 31.77 | 31.77 | 2,342,900 |
Feb 2, 2024 | 31.25 | 32.98 | 31.16 | 32.51 | 32.51 | 3,203,300 |
Feb 1, 2024 | 31.68 | 31.94 | 30.91 | 31.63 | 31.63 | 1,726,700 |
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 31.40 | 2,888,800 |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 32.09 | 3,052,700 |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 32.29 | 3,221,700 |
Jan 26, 2024 | 30.94 | 32.11 | 30.78 | 30.85 | 30.85 | 2,348,000 |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 31.07 | 2,955,600 |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 31.26 | 2,517,200 |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 32.57 | 3,693,300 |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 33.30 | 4,285,400 |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 32.26 | 1,805,600 |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 31.85 | 2,565,500 |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 32.36 | 3,380,700 |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 33.63 | 3,432,500 |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 33.17 | 1,706,500 |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 33.25 | 2,436,800 |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 32.86 | 2,365,000 |
Jan 9, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 32.95 | 2,607,700 |
Jan 8, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 32.23 | 2,794,600 |
Jan 5, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 30.50 | 1,472,800 |
Jan 4, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 30.17 | 1,784,800 |
Jan 3, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 30.32 | 2,601,600 |
Jan 2, 2024 | 32.75 | 32.97 | 31.10 | 31.38 | 31.38 | 3,477,200 |
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 33.38 | 2,252,700 |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 33.87 | 2,046,800 |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 33.46 | 4,052,800 |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 34.82 | 2,671,200 |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 34.01 | 2,660,500 |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 33.79 | 2,695,600 |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 33.12 | 3,342,800 |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 34.18 | 3,139,200 |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 34.29 | 2,983,300 |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 33.99 | 9,633,900 |
Dec 14, 2023 | 36.70 | 36.91 | 34.87 | 35.64 | 35.64 | 5,452,100 |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 35.92 | 4,827,500 |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 34.18 | 4,589,500 |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 33.91 | 3,165,600 |
Dec 8, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 33.67 | 4,698,200 |
Dec 7, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 33.73 | 2,750,400 |
Dec 6, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 34.62 | 4,790,300 |
Dec 5, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 34.67 | 6,876,900 |
Dec 4, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 34.30 | 7,735,900 |
Dec 1, 2023 | 31.00 | 34.74 | 29.63 | 34.59 | 34.59 | 16,759,800 |
Nov 30, 2023 | 28.55 | 28.69 | 26.86 | 27.54 | 27.54 | 5,156,300 |
Nov 29, 2023 | 27.34 | 28.71 | 27.32 | 28.14 | 28.14 | 4,334,000 |
Nov 28, 2023 | 26.65 | 27.00 | 26.13 | 26.88 | 26.88 | 2,078,800 |
Nov 27, 2023 | 27.19 | 27.68 | 26.78 | 26.79 | 26.79 | 2,190,200 |
Nov 24, 2023 | 26.48 | 27.47 | 26.24 | 27.27 | 27.27 | 983,300 |
Nov 22, 2023 | 26.88 | 27.12 | 26.42 | 26.72 | 26.72 | 1,042,400 |
Nov 21, 2023 | 26.91 | 27.57 | 25.76 | 26.39 | 26.39 | 2,432,500 |
Nov 20, 2023 | 27.00 | 27.35 | 26.62 | 27.16 | 27.16 | 1,690,400 |
Nov 17, 2023 | 26.63 | 27.40 | 26.22 | 26.88 | 26.88 | 2,010,800 |
Nov 16, 2023 | 26.28 | 26.70 | 25.88 | 26.58 | 26.58 | 1,815,700 |
Nov 15, 2023 | 26.43 | 27.95 | 26.31 | 26.63 | 26.63 | 3,682,000 |
Nov 14, 2023 | 24.99 | 26.32 | 24.82 | 26.30 | 26.30 | 3,728,900 |
Nov 13, 2023 | 23.57 | 23.95 | 23.35 | 23.57 | 23.57 | 1,588,500 |
Nov 10, 2023 | 23.35 | 24.00 | 23.12 | 24.00 | 24.00 | 1,634,000 |
Nov 9, 2023 | 25.10 | 25.66 | 23.51 | 23.56 | 23.56 | 2,444,300 |
Nov 8, 2023 | 25.15 | 25.24 | 24.48 | 24.80 | 24.80 | 1,182,100 |
Nov 7, 2023 | 24.30 | 25.99 | 24.30 | 25.14 | 25.14 | 2,756,800 |
Nov 6, 2023 | 25.23 | 25.45 | 23.44 | 24.14 | 24.14 | 1,915,800 |
Nov 3, 2023 | 22.76 | 25.05 | 22.66 | 25.03 | 25.03 | 4,701,400 |
Nov 2, 2023 | 22.99 | 23.51 | 22.19 | 22.71 | 22.71 | 3,072,200 |
Nov 1, 2023 | 22.86 | 22.95 | 21.48 | 22.34 | 22.34 | 3,374,700 |
Oct 31, 2023 | 23.11 | 23.45 | 22.62 | 23.07 | 23.07 | 1,385,400 |
Oct 30, 2023 | 22.73 | 23.05 | 22.31 | 22.95 | 22.95 | 1,372,500 |
Oct 27, 2023 | 22.41 | 22.81 | 22.14 | 22.21 | 22.21 | 1,163,500 |
Oct 26, 2023 | 22.26 | 22.75 | 21.76 | 22.14 | 22.14 | 1,890,200 |
Oct 25, 2023 | 23.68 | 23.68 | 21.76 | 22.16 | 22.16 | 3,374,700 |
Oct 24, 2023 | 23.56 | 24.06 | 23.39 | 23.68 | 23.68 | 1,564,400 |
Oct 23, 2023 | 22.57 | 23.56 | 22.28 | 23.15 | 23.15 | 1,660,300 |
Oct 20, 2023 | 23.00 | 23.55 | 22.15 | 22.82 | 22.82 | 4,043,000 |
Oct 19, 2023 | 23.78 | 23.97 | 23.18 | 23.23 | 23.23 | 1,670,100 |
Oct 18, 2023 | 24.62 | 24.82 | 23.50 | 23.56 | 23.56 | 1,529,500 |
Oct 17, 2023 | 24.11 | 25.12 | 23.92 | 24.90 | 24.90 | 1,604,400 |
Oct 16, 2023 | 23.70 | 24.65 | 23.53 | 24.43 | 24.43 | 1,683,600 |
Oct 13, 2023 | 24.20 | 24.52 | 22.74 | 23.46 | 23.46 | 2,796,700 |
Oct 12, 2023 | 25.48 | 25.67 | 24.33 | 24.65 | 24.65 | 1,648,100 |
Oct 11, 2023 | 25.63 | 26.09 | 25.07 | 25.43 | 25.43 | 1,795,500 |
Oct 10, 2023 | 25.50 | 26.24 | 24.92 | 25.04 | 25.04 | 2,846,800 |
Oct 9, 2023 | 25.19 | 25.82 | 25.03 | 25.58 | 25.58 | 1,356,100 |
Oct 6, 2023 | 23.88 | 25.98 | 23.88 | 25.70 | 25.70 | 2,683,400 |
Oct 5, 2023 | 24.49 | 24.65 | 23.83 | 24.39 | 24.39 | 2,117,500 |
Oct 4, 2023 | 24.42 | 24.79 | 23.88 | 24.69 | 24.69 | 2,320,100 |
Oct 3, 2023 | 25.30 | 25.41 | 24.10 | 24.27 | 24.27 | 3,201,400 |
Oct 2, 2023 | 25.22 | 25.89 | 25.19 | 25.43 | 25.43 | 1,552,700 |
Sep 29, 2023 | 25.28 | 25.71 | 24.94 | 25.21 | 25.21 | 1,749,300 |
Sep 28, 2023 | 24.71 | 25.27 | 24.49 | 25.00 | 25.00 | 2,266,300 |
Sep 27, 2023 | 23.82 | 25.41 | 23.82 | 24.91 | 24.91 | 4,405,200 |
Sep 26, 2023 | 23.30 | 23.60 | 23.21 | 23.54 | 23.54 | 2,154,800 |
Sep 25, 2023 | 22.79 | 23.94 | 22.70 | 23.61 | 23.61 | 2,562,000 |
Sep 22, 2023 | 23.60 | 23.84 | 23.04 | 23.13 | 23.13 | 3,734,400 |
Sep 21, 2023 | 24.33 | 25.10 | 23.41 | 23.55 | 23.55 | 4,940,000 |
Sep 20, 2023 | 27.15 | 27.36 | 25.15 | 25.22 | 25.22 | 4,509,000 |
Sep 19, 2023 | 27.28 | 27.28 | 25.91 | 27.15 | 27.15 | 4,494,500 |
Sep 18, 2023 | 27.92 | 28.38 | 27.39 | 27.45 | 27.45 | 2,086,300 |
Sep 15, 2023 | 28.28 | 28.44 | 26.77 | 28.14 | 28.14 | 10,541,600 |
Sep 14, 2023 | 29.59 | 29.64 | 27.87 | 29.03 | 29.03 | 3,742,000 |
Sep 13, 2023 | 29.75 | 29.75 | 28.46 | 29.32 | 29.32 | 4,785,600 |
Sep 12, 2023 | 30.50 | 31.00 | 30.06 | 30.27 | 30.27 | 2,490,400 |
Sep 11, 2023 | 30.99 | 31.20 | 30.46 | 30.85 | 30.85 | 2,279,200 |
Sep 8, 2023 | 30.87 | 31.73 | 30.24 | 30.57 | 30.57 | 2,992,700 |
Sep 7, 2023 | 30.60 | 31.43 | 30.31 | 30.91 | 30.91 | 3,179,200 |
Sep 6, 2023 | 31.75 | 32.41 | 31.25 | 31.58 | 31.58 | 4,117,400 |
Sep 5, 2023 | 30.96 | 31.86 | 30.64 | 31.83 | 31.83 | 6,547,400 |
Sep 1, 2023 | 27.00 | 31.12 | 26.70 | 30.93 | 30.93 | 9,732,200 |
Aug 31, 2023 | 27.30 | 27.53 | 26.68 | 27.36 | 27.36 | 7,288,100 |
Aug 30, 2023 | 26.03 | 26.80 | 25.84 | 26.77 | 26.77 | 1,965,200 |
Aug 29, 2023 | 25.05 | 26.09 | 24.80 | 25.92 | 25.92 | 2,335,400 |
Aug 28, 2023 | 25.42 | 26.10 | 25.16 | 25.28 | 25.28 | 1,838,200 |
Aug 25, 2023 | 24.72 | 25.75 | 24.51 | 25.26 | 25.26 | 2,523,000 |
Aug 24, 2023 | 25.51 | 25.76 | 24.73 | 25.03 | 25.03 | 3,923,000 |
Aug 23, 2023 | 24.00 | 25.50 | 23.88 | 25.18 | 25.18 | 3,195,700 |
Aug 22, 2023 | 24.14 | 24.14 | 23.26 | 23.93 | 23.93 | 1,451,400 |
Aug 21, 2023 | 23.91 | 24.26 | 23.23 | 23.73 | 23.73 | 1,992,400 |
Aug 18, 2023 | 22.28 | 24.24 | 21.89 | 24.01 | 24.01 | 2,822,700 |
Aug 17, 2023 | 23.20 | 23.31 | 22.79 | 22.84 | 22.84 | 1,167,700 |
Aug 16, 2023 | 23.65 | 23.85 | 23.33 | 23.36 | 23.36 | 1,061,400 |
Aug 15, 2023 | 24.02 | 24.18 | 23.62 | 23.65 | 23.65 | 1,363,900 |
Aug 14, 2023 | 23.47 | 24.14 | 23.29 | 24.12 | 24.12 | 1,200,900 |
Aug 11, 2023 | 23.70 | 24.08 | 23.22 | 23.75 | 23.75 | 1,670,500 |
Aug 10, 2023 | 23.94 | 24.37 | 23.61 | 23.85 | 23.85 | 1,582,900 |
Aug 9, 2023 | 24.71 | 24.72 | 23.60 | 23.75 | 23.75 | 2,071,000 |
Aug 8, 2023 | 24.92 | 24.92 | 24.11 | 24.67 | 24.67 | 2,582,500 |
Aug 7, 2023 | 26.00 | 26.20 | 25.09 | 25.29 | 25.29 | 2,120,800 |
Aug 4, 2023 | 26.91 | 27.19 | 25.75 | 25.86 | 25.86 | 1,826,300 |
Aug 3, 2023 | 26.00 | 26.79 | 25.79 | 26.74 | 26.74 | 2,346,800 |
Aug 2, 2023 | 26.77 | 26.99 | 25.21 | 26.11 | 26.11 | 3,102,700 |
Aug 1, 2023 | 27.68 | 28.10 | 27.27 | 27.46 | 27.46 | 1,530,500 |
Jul 31, 2023 | 28.19 | 28.95 | 27.51 | 27.94 | 27.94 | 2,895,500 |
Jul 28, 2023 | 26.50 | 27.78 | 26.18 | 27.71 | 27.71 | 2,701,600 |
Jul 27, 2023 | 26.66 | 27.20 | 25.72 | 26.01 | 26.01 | 2,196,600 |
Jul 26, 2023 | 26.26 | 26.64 | 25.83 | 26.00 | 26.00 | 3,409,600 |
Jul 25, 2023 | 26.60 | 26.95 | 26.26 | 26.59 | 26.59 | 1,227,800 |
Jul 24, 2023 | 27.14 | 27.17 | 26.22 | 26.35 | 26.35 | 1,488,200 |
Jul 21, 2023 | 27.34 | 27.76 | 26.86 | 27.08 | 27.08 | 1,500,600 |
Jul 20, 2023 | 28.04 | 28.35 | 27.01 | 27.06 | 27.06 | 1,775,400 |
Jul 19, 2023 | 29.36 | 29.79 | 27.50 | 28.61 | 28.61 | 2,947,900 |
Jul 18, 2023 | 28.76 | 29.47 | 28.15 | 29.06 | 29.06 | 3,694,600 |
Jul 17, 2023 | 26.91 | 28.47 | 26.81 | 28.37 | 28.37 | 2,075,800 |
Jul 14, 2023 | 27.29 | 29.08 | 26.59 | 26.95 | 26.95 | 4,090,300 |
Jul 13, 2023 | 27.79 | 29.18 | 27.65 | 27.70 | 27.70 | 3,509,300 |
Jul 12, 2023 | 28.26 | 28.38 | 27.01 | 27.42 | 27.42 | 1,795,500 |
Jul 11, 2023 | 27.48 | 28.60 | 27.02 | 27.65 | 27.65 | 3,053,100 |
Jul 10, 2023 | 25.95 | 27.65 | 25.06 | 27.25 | 27.25 | 3,264,200 |
Jul 7, 2023 | 26.73 | 27.15 | 26.24 | 26.26 | 26.26 | 2,013,900 |
Jul 6, 2023 | 26.67 | 26.99 | 25.91 | 26.48 | 26.48 | 2,572,600 |
Jul 5, 2023 | 27.28 | 27.56 | 26.31 | 27.22 | 27.22 | 4,086,500 |
Jul 3, 2023 | 27.75 | 27.97 | 27.15 | 27.50 | 27.50 | 1,205,300 |
Jun 30, 2023 | 27.80 | 28.28 | 27.62 | 27.71 | 27.71 | 1,995,500 |
Jun 29, 2023 | 27.14 | 28.30 | 27.00 | 27.65 | 27.65 | 2,805,300 |
Jun 28, 2023 | 25.65 | 27.79 | 25.64 | 27.03 | 27.03 | 3,657,100 |
Jun 27, 2023 | 25.49 | 25.99 | 24.95 | 25.75 | 25.75 | 3,377,300 |
Jun 26, 2023 | 26.00 | 26.08 | 24.70 | 25.16 | 25.16 | 4,908,800 |
Jun 23, 2023 | 27.43 | 27.89 | 26.02 | 26.11 | 26.11 | 2,967,600 |
Jun 22, 2023 | 26.97 | 28.47 | 26.77 | 27.65 | 27.65 | 2,768,600 |
Jun 21, 2023 | 27.99 | 28.38 | 27.00 | 27.32 | 27.32 | 3,281,400 |
Jun 20, 2023 | 28.84 | 28.91 | 27.99 | 28.20 | 28.20 | 3,808,800 |
Jun 16, 2023 | 29.08 | 29.37 | 27.73 | 28.90 | 28.90 | 8,777,600 |
Jun 15, 2023 | 30.09 | 30.09 | 28.38 | 29.05 | 29.05 | 7,490,500 |
Jun 14, 2023 | 30.17 | 30.89 | 30.03 | 30.63 | 30.63 | 3,632,700 |
Jun 13, 2023 | 30.08 | 30.73 | 29.29 | 30.31 | 30.31 | 3,345,100 |
Jun 12, 2023 | 29.10 | 30.34 | 29.00 | 29.90 | 29.90 | 4,999,000 |
Jun 9, 2023 | 29.00 | 30.91 | 28.65 | 28.98 | 28.98 | 7,093,000 |
Jun 8, 2023 | 26.91 | 28.11 | 26.60 | 27.77 | 27.77 | 5,150,200 |
Jun 7, 2023 | 27.97 | 28.59 | 26.31 | 26.57 | 26.57 | 6,017,000 |
Jun 6, 2023 | 27.24 | 29.06 | 26.97 | 28.09 | 28.09 | 7,645,000 |
Jun 5, 2023 | 24.52 | 27.39 | 24.22 | 27.21 | 27.21 | 11,051,000 |
Jun 2, 2023 | 22.95 | 25.06 | 22.20 | 24.31 | 24.31 | 21,389,000 |
Jun 1, 2023 | 19.01 | 19.41 | 18.61 | 19.01 | 19.01 | 5,425,400 |
May 31, 2023 | 19.50 | 19.73 | 18.87 | 19.25 | 19.25 | 6,661,400 |
May 30, 2023 | 19.48 | 20.18 | 19.16 | 19.63 | 19.63 | 3,531,500 |
May 26, 2023 | 18.50 | 19.53 | 18.24 | 19.06 | 19.06 | 2,660,900 |
May 25, 2023 | 19.54 | 19.67 | 18.45 | 18.50 | 18.50 | 3,132,500 |
May 24, 2023 | 19.22 | 19.37 | 18.66 | 19.22 | 19.22 | 2,138,500 |
May 23, 2023 | 20.20 | 20.52 | 19.73 | 19.76 | 19.76 | 1,664,300 |
May 22, 2023 | 20.21 | 20.74 | 19.95 | 20.25 | 20.25 | 1,389,700 |
May 19, 2023 | 20.64 | 20.91 | 20.14 | 20.19 | 20.19 | 1,670,800 |
May 18, 2023 | 20.03 | 20.68 | 20.01 | 20.65 | 20.65 | 1,275,200 |
May 17, 2023 | 19.85 | 20.34 | 19.46 | 19.95 | 19.95 | 1,851,400 |
May 16, 2023 | 19.96 | 20.42 | 19.62 | 19.67 | 19.67 | 1,882,300 |
May 15, 2023 | 19.01 | 20.28 | 18.88 | 20.25 | 20.25 | 1,905,400 |
May 12, 2023 | 18.94 | 19.41 | 18.81 | 18.97 | 18.97 | 1,355,300 |
May 11, 2023 | 19.45 | 19.51 | 18.97 | 19.12 | 19.12 | 1,423,000 |
May 10, 2023 | 19.53 | 19.95 | 19.28 | 19.31 | 19.31 | 1,653,600 |
May 9, 2023 | 18.85 | 19.36 | 18.69 | 19.24 | 19.24 | 1,715,200 |
May 8, 2023 | 18.13 | 18.98 | 18.05 | 18.94 | 18.94 | 2,767,900 |
May 5, 2023 | 18.15 | 18.30 | 17.77 | 18.03 | 18.03 | 3,256,700 |
May 4, 2023 | 16.77 | 18.01 | 16.63 | 18.01 | 18.01 | 3,583,600 |
May 3, 2023 | 17.30 | 17.30 | 16.75 | 16.89 | 16.89 | 1,740,000 |
May 2, 2023 | 17.86 | 18.06 | 17.02 | 17.20 | 17.20 | 3,454,000 |
May 1, 2023 | 18.19 | 18.20 | 17.75 | 17.98 | 17.98 | 1,631,700 |
Apr 28, 2023 | 18.81 | 18.81 | 17.67 | 18.05 | 18.05 | 3,587,100 |
Apr 27, 2023 | 19.16 | 19.19 | 18.62 | 19.05 | 19.05 | 2,012,500 |
Apr 26, 2023 | 20.16 | 20.17 | 19.03 | 19.14 | 19.14 | 3,085,000 |
Apr 25, 2023 | 21.06 | 21.18 | 19.54 | 19.73 | 19.73 | 3,420,000 |
Related Tickers
CFLT Confluent, Inc.
28.88
+1.23%
TOST Toast, Inc.
23.07
-0.52%
GTLB GitLab Inc.
56.38
+0.53%
ZS Zscaler, Inc.
177.46
+0.31%
MDB MongoDB, Inc.
369.29
+0.81%
NET Cloudflare, Inc.
87.68
-0.23%
S SentinelOne, Inc.
21.57
+1.84%
PATH UiPath Inc.
19.70
+0.77%
GCT GigaCloud Technology Inc.
35.91
-2.95%
CRWD CrowdStrike Holdings, Inc.
297.62
-0.68%