NYSE - Nasdaq Real Time Price • USD
agilon health, inc. (AGL)
As of 10:32 AM EDT. Market Open.
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 26, 2024 | 5.11 | 5.31 | 5.07 | 5.15 | 5.15 | 623,345 |
| Apr 25, 2024 | 5.22 | 5.25 | 4.99 | 5.13 | 5.13 | 2,868,000 |
| Apr 24, 2024 | 5.48 | 5.57 | 5.18 | 5.33 | 5.33 | 2,698,600 |
| Apr 23, 2024 | 5.12 | 5.48 | 5.12 | 5.34 | 5.34 | 2,232,300 |
| Apr 22, 2024 | 5.43 | 5.45 | 5.10 | 5.16 | 5.16 | 4,260,900 |
| Apr 19, 2024 | 5.37 | 5.76 | 5.28 | 5.46 | 5.46 | 6,689,700 |
| Apr 18, 2024 | 5.01 | 5.52 | 4.94 | 5.38 | 5.38 | 5,733,100 |
| Apr 17, 2024 | 4.49 | 5.05 | 4.41 | 5.01 | 5.01 | 6,790,100 |
| Apr 16, 2024 | 4.60 | 4.79 | 4.45 | 4.48 | 4.48 | 5,839,800 |
| Apr 15, 2024 | 4.95 | 5.05 | 4.45 | 4.46 | 4.46 | 5,917,700 |
| Apr 12, 2024 | 5.29 | 5.39 | 4.94 | 4.95 | 4.95 | 2,927,900 |
| Apr 11, 2024 | 5.43 | 5.55 | 5.24 | 5.33 | 5.33 | 2,558,400 |
| Apr 10, 2024 | 5.37 | 5.64 | 5.28 | 5.40 | 5.40 | 3,802,000 |
| Apr 9, 2024 | 5.20 | 5.57 | 5.18 | 5.56 | 5.56 | 4,227,100 |
| Apr 8, 2024 | 4.77 | 5.20 | 4.67 | 5.18 | 5.18 | 3,800,800 |
| Apr 5, 2024 | 4.81 | 4.87 | 4.69 | 4.75 | 4.75 | 2,714,200 |
| Apr 4, 2024 | 4.76 | 4.93 | 4.70 | 4.84 | 4.84 | 4,326,400 |
| Apr 3, 2024 | 5.12 | 5.12 | 4.68 | 4.75 | 4.75 | 6,474,500 |
| Apr 2, 2024 | 5.65 | 5.66 | 5.01 | 5.08 | 5.08 | 4,754,800 |
| Apr 1, 2024 | 6.15 | 6.20 | 5.78 | 5.84 | 5.84 | 3,549,700 |
| Mar 28, 2024 | 5.73 | 6.16 | 5.65 | 6.10 | 6.10 | 4,748,100 |
| Mar 27, 2024 | 5.08 | 5.76 | 5.06 | 5.73 | 5.73 | 6,465,800 |
| Mar 26, 2024 | 4.79 | 5.01 | 4.70 | 4.99 | 4.99 | 6,008,400 |
| Mar 25, 2024 | 4.89 | 4.91 | 4.44 | 4.76 | 4.76 | 7,142,900 |
| Mar 22, 2024 | 5.44 | 5.45 | 4.88 | 4.89 | 4.89 | 3,704,700 |
| Mar 21, 2024 | 5.50 | 5.72 | 5.40 | 5.43 | 5.43 | 5,150,800 |
| Mar 20, 2024 | 5.44 | 5.55 | 5.20 | 5.51 | 5.51 | 2,798,400 |
| Mar 19, 2024 | 5.47 | 5.76 | 5.39 | 5.46 | 5.46 | 4,858,700 |
| Mar 18, 2024 | 5.31 | 5.46 | 5.15 | 5.40 | 5.40 | 3,294,000 |
| Mar 15, 2024 | 5.22 | 5.35 | 5.14 | 5.32 | 5.32 | 4,876,400 |
| Mar 14, 2024 | 5.26 | 5.29 | 5.09 | 5.23 | 5.23 | 5,613,700 |
| Mar 13, 2024 | 5.73 | 5.83 | 5.30 | 5.30 | 5.30 | 6,469,100 |
| Mar 12, 2024 | 5.96 | 6.01 | 5.73 | 5.77 | 5.77 | 8,443,100 |
| Mar 11, 2024 | 5.92 | 6.09 | 5.86 | 5.96 | 5.96 | 3,206,300 |
| Mar 8, 2024 | 5.99 | 6.17 | 5.84 | 5.92 | 5.92 | 3,272,100 |
| Mar 7, 2024 | 5.80 | 6.04 | 5.69 | 5.93 | 5.93 | 3,555,700 |
| Mar 6, 2024 | 5.91 | 5.99 | 5.66 | 5.78 | 5.78 | 3,493,700 |
| Mar 5, 2024 | 5.98 | 6.26 | 5.97 | 5.98 | 5.98 | 3,148,800 |
| Mar 4, 2024 | 6.06 | 6.15 | 5.93 | 6.05 | 6.05 | 3,558,300 |
| Mar 1, 2024 | 6.09 | 6.14 | 5.73 | 6.04 | 6.04 | 7,038,800 |
| Feb 29, 2024 | 6.47 | 6.52 | 5.79 | 6.13 | 6.13 | 8,065,100 |
| Feb 28, 2024 | 6.12 | 7.11 | 5.97 | 6.36 | 6.36 | 11,166,500 |
| Feb 27, 2024 | 6.34 | 6.72 | 6.25 | 6.48 | 6.48 | 8,157,900 |
| Feb 26, 2024 | 5.90 | 6.62 | 5.75 | 6.17 | 6.17 | 5,796,600 |
| Feb 23, 2024 | 6.09 | 6.49 | 6.06 | 6.27 | 6.27 | 4,436,500 |
| Feb 22, 2024 | 6.44 | 6.52 | 6.09 | 6.13 | 6.13 | 5,999,700 |
| Feb 21, 2024 | 6.74 | 6.87 | 6.38 | 6.41 | 6.41 | 4,449,100 |
| Feb 20, 2024 | 7.05 | 7.11 | 6.76 | 6.79 | 6.79 | 2,929,400 |
| Feb 16, 2024 | 7.17 | 7.30 | 7.08 | 7.11 | 7.11 | 2,436,300 |
| Feb 15, 2024 | 7.26 | 7.43 | 7.09 | 7.26 | 7.26 | 2,954,200 |
| Feb 14, 2024 | 7.14 | 7.22 | 7.01 | 7.16 | 7.16 | 3,203,700 |
| Feb 13, 2024 | 7.09 | 7.24 | 6.89 | 7.00 | 7.00 | 4,631,400 |
| Feb 12, 2024 | 6.89 | 7.52 | 6.89 | 7.45 | 7.45 | 6,172,600 |
| Feb 9, 2024 | 7.09 | 7.38 | 6.75 | 6.82 | 6.82 | 4,818,300 |
| Feb 8, 2024 | 6.56 | 7.10 | 6.47 | 7.09 | 7.09 | 7,563,500 |
| Feb 7, 2024 | 5.91 | 6.56 | 5.85 | 6.55 | 6.55 | 6,793,400 |
| Feb 6, 2024 | 5.82 | 5.99 | 5.74 | 5.92 | 5.92 | 4,738,700 |
| Feb 5, 2024 | 6.04 | 6.07 | 5.78 | 5.81 | 5.81 | 5,918,300 |
| Feb 2, 2024 | 5.99 | 6.15 | 5.80 | 6.08 | 6.08 | 4,306,200 |
| Feb 1, 2024 | 5.84 | 6.16 | 5.75 | 6.01 | 6.01 | 5,173,700 |
| Jan 31, 2024 | 5.72 | 5.98 | 5.63 | 5.89 | 5.89 | 8,223,800 |
| Jan 30, 2024 | 5.99 | 6.00 | 5.70 | 5.71 | 5.71 | 5,291,200 |
| Jan 29, 2024 | 5.81 | 6.06 | 5.66 | 5.96 | 5.96 | 7,233,000 |
| Jan 26, 2024 | 5.85 | 5.99 | 5.71 | 5.82 | 5.82 | 6,314,100 |
| Jan 25, 2024 | 6.31 | 6.35 | 5.80 | 5.80 | 5.80 | 11,005,300 |
| Jan 24, 2024 | 6.59 | 6.80 | 6.47 | 6.51 | 6.51 | 3,368,400 |
| Jan 23, 2024 | 6.85 | 6.94 | 6.44 | 6.50 | 6.50 | 7,496,200 |
| Jan 22, 2024 | 6.40 | 6.73 | 6.24 | 6.72 | 6.72 | 7,632,400 |
| Jan 19, 2024 | 6.76 | 6.87 | 6.36 | 6.37 | 6.37 | 7,058,000 |
| Jan 18, 2024 | 7.21 | 7.21 | 6.58 | 6.73 | 6.73 | 6,874,800 |
| Jan 17, 2024 | 7.38 | 7.47 | 7.13 | 7.26 | 7.26 | 4,121,100 |
| Jan 16, 2024 | 7.30 | 7.53 | 7.00 | 7.49 | 7.49 | 6,792,400 |
| Jan 12, 2024 | 7.76 | 7.94 | 7.31 | 7.38 | 7.38 | 5,356,900 |
| Jan 11, 2024 | 7.97 | 8.20 | 7.67 | 7.94 | 7.94 | 7,033,000 |
| Jan 10, 2024 | 8.47 | 8.53 | 7.84 | 7.98 | 7.98 | 8,342,700 |
| Jan 9, 2024 | 9.19 | 9.30 | 8.42 | 8.44 | 8.44 | 9,053,600 |
| Jan 8, 2024 | 8.38 | 9.26 | 8.26 | 9.18 | 9.18 | 13,472,100 |
| Jan 5, 2024 | 7.75 | 8.82 | 7.59 | 8.63 | 8.63 | 36,877,000 |
| Jan 4, 2024 | 12.13 | 12.18 | 11.91 | 12.08 | 12.08 | 3,721,400 |
| Jan 3, 2024 | 12.62 | 12.70 | 11.92 | 12.11 | 12.11 | 3,563,300 |
| Jan 2, 2024 | 12.43 | 13.28 | 12.37 | 12.93 | 12.93 | 3,435,700 |
| Dec 29, 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 12.55 | 2,121,800 |
| Dec 28, 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 12.53 | 1,499,000 |
| Dec 27, 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 12.54 | 1,573,300 |
| Dec 26, 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 12.52 | 1,793,700 |
| Dec 22, 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 12.46 | 2,614,800 |
| Dec 21, 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 12.61 | 2,969,200 |
| Dec 20, 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 12.33 | 2,331,300 |
| Dec 19, 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 13.11 | 2,124,400 |
| Dec 18, 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 12.87 | 2,946,100 |
| Dec 15, 2023 | 13.53 | 13.76 | 13.03 | 13.08 | 13.08 | 4,750,900 |
| Dec 14, 2023 | 12.68 | 13.58 | 12.59 | 13.57 | 13.57 | 4,768,300 |
| Dec 13, 2023 | 12.19 | 12.47 | 11.58 | 12.41 | 12.41 | 2,545,100 |
| Dec 12, 2023 | 11.88 | 12.50 | 11.50 | 12.32 | 12.32 | 3,316,900 |
| Dec 11, 2023 | 11.36 | 11.81 | 11.30 | 11.76 | 11.76 | 3,411,600 |
| Dec 8, 2023 | 11.07 | 11.56 | 11.00 | 11.55 | 11.55 | 3,741,900 |
| Dec 7, 2023 | 11.00 | 11.19 | 10.85 | 11.06 | 11.06 | 2,798,400 |
| Dec 6, 2023 | 11.29 | 11.37 | 11.02 | 11.11 | 11.11 | 2,489,400 |
| Dec 5, 2023 | 11.27 | 11.32 | 10.90 | 11.05 | 11.05 | 3,636,100 |
| Dec 4, 2023 | 11.21 | 11.47 | 11.16 | 11.33 | 11.33 | 2,910,600 |
| Dec 1, 2023 | 10.92 | 11.38 | 10.86 | 11.28 | 11.28 | 4,520,100 |
| Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 10.62 | 4,960,600 |
| Nov 29, 2023 | 11.32 | 11.44 | 10.67 | 10.69 | 10.69 | 5,527,400 |
| Nov 28, 2023 | 11.61 | 11.69 | 11.29 | 11.33 | 11.33 | 2,314,500 |
| Nov 27, 2023 | 11.75 | 12.04 | 11.60 | 11.60 | 11.60 | 2,235,500 |
| Nov 24, 2023 | 11.76 | 11.84 | 11.60 | 11.80 | 11.80 | 665,200 |
| Nov 22, 2023 | 11.34 | 12.19 | 11.34 | 11.83 | 11.83 | 4,758,700 |
| Nov 21, 2023 | 10.95 | 11.38 | 10.78 | 11.00 | 11.00 | 6,244,900 |
| Nov 20, 2023 | 11.90 | 11.95 | 11.44 | 11.52 | 11.52 | 2,495,000 |
| Nov 17, 2023 | 12.02 | 12.11 | 11.74 | 11.94 | 11.94 | 1,822,800 |
| Nov 16, 2023 | 12.48 | 12.48 | 11.76 | 11.85 | 11.85 | 2,164,800 |
| Nov 15, 2023 | 12.17 | 13.27 | 12.12 | 12.49 | 12.49 | 3,616,200 |
| Nov 14, 2023 | 11.43 | 12.52 | 11.36 | 12.14 | 12.14 | 4,428,000 |
| Nov 13, 2023 | 11.35 | 11.35 | 10.80 | 11.17 | 11.17 | 4,891,100 |
| Nov 10, 2023 | 11.68 | 11.77 | 11.29 | 11.32 | 11.32 | 5,738,000 |
| Nov 9, 2023 | 12.47 | 12.59 | 11.48 | 11.67 | 11.67 | 4,468,500 |
| Nov 8, 2023 | 13.73 | 13.73 | 12.68 | 12.72 | 12.72 | 2,872,700 |
| Nov 7, 2023 | 13.14 | 13.98 | 12.90 | 13.67 | 13.67 | 3,139,400 |
| Nov 6, 2023 | 14.65 | 15.12 | 13.10 | 13.11 | 13.11 | 9,206,600 |
| Nov 3, 2023 | 14.46 | 15.14 | 12.14 | 14.66 | 14.66 | 16,794,500 |
| Nov 2, 2023 | 17.09 | 17.52 | 16.40 | 16.89 | 16.89 | 3,870,000 |
| Nov 1, 2023 | 17.82 | 17.91 | 16.26 | 16.87 | 16.87 | 4,896,600 |
| Oct 31, 2023 | 17.86 | 18.37 | 17.86 | 18.00 | 18.00 | 2,263,000 |
| Oct 30, 2023 | 18.12 | 18.12 | 17.61 | 17.76 | 17.76 | 1,294,500 |
| Oct 27, 2023 | 18.24 | 18.43 | 17.95 | 18.06 | 18.06 | 973,400 |
| Oct 26, 2023 | 18.22 | 18.65 | 18.03 | 18.37 | 18.37 | 1,298,800 |
| Oct 25, 2023 | 18.74 | 19.00 | 18.07 | 18.25 | 18.25 | 1,519,900 |
| Oct 24, 2023 | 18.91 | 19.84 | 18.86 | 18.88 | 18.88 | 1,491,500 |
| Oct 23, 2023 | 19.28 | 19.35 | 18.70 | 18.85 | 18.85 | 1,134,300 |
| Oct 20, 2023 | 19.71 | 19.72 | 19.21 | 19.34 | 19.34 | 1,572,100 |
| Oct 19, 2023 | 19.51 | 19.76 | 19.04 | 19.49 | 19.49 | 1,351,800 |
| Oct 18, 2023 | 19.78 | 19.94 | 19.37 | 19.50 | 19.50 | 1,411,800 |
| Oct 17, 2023 | 18.58 | 20.37 | 18.54 | 19.80 | 19.80 | 3,205,900 |
| Oct 16, 2023 | 18.35 | 18.75 | 18.07 | 18.56 | 18.56 | 1,334,700 |
| Oct 13, 2023 | 18.25 | 18.52 | 17.98 | 18.15 | 18.15 | 1,285,600 |
| Oct 12, 2023 | 18.54 | 18.57 | 17.88 | 18.26 | 18.26 | 2,281,600 |
| Oct 11, 2023 | 18.71 | 18.86 | 18.10 | 18.51 | 18.51 | 1,837,200 |
| Oct 10, 2023 | 18.37 | 18.95 | 18.32 | 18.78 | 18.78 | 1,798,600 |
| Oct 9, 2023 | 18.08 | 18.49 | 17.90 | 18.36 | 18.36 | 1,214,400 |
| Oct 6, 2023 | 18.06 | 18.52 | 17.96 | 18.27 | 18.27 | 1,890,700 |
| Oct 5, 2023 | 18.46 | 18.71 | 17.89 | 18.16 | 18.16 | 6,691,600 |
| Oct 4, 2023 | 17.15 | 18.55 | 16.94 | 18.50 | 18.50 | 3,062,900 |
| Oct 3, 2023 | 17.86 | 18.03 | 17.05 | 17.15 | 17.15 | 1,979,600 |
| Oct 2, 2023 | 17.60 | 18.50 | 17.55 | 18.11 | 18.11 | 2,300,000 |
| Sep 29, 2023 | 18.58 | 18.62 | 17.51 | 17.76 | 17.76 | 3,360,300 |
| Sep 28, 2023 | 18.37 | 18.74 | 18.28 | 18.45 | 18.45 | 1,838,400 |
| Sep 27, 2023 | 18.91 | 18.98 | 17.87 | 18.39 | 18.39 | 2,068,500 |
| Sep 26, 2023 | 18.39 | 18.89 | 18.28 | 18.80 | 18.80 | 1,656,200 |
| Sep 25, 2023 | 18.31 | 18.67 | 18.10 | 18.47 | 18.47 | 1,338,800 |
| Sep 22, 2023 | 18.48 | 18.84 | 18.17 | 18.43 | 18.43 | 1,951,000 |
| Sep 21, 2023 | 18.06 | 18.48 | 17.57 | 18.39 | 18.39 | 3,323,600 |
| Sep 20, 2023 | 18.30 | 18.33 | 17.99 | 18.12 | 18.12 | 1,841,000 |
| Sep 19, 2023 | 18.50 | 18.57 | 18.03 | 18.17 | 18.17 | 2,293,200 |
| Sep 18, 2023 | 18.65 | 18.92 | 18.22 | 18.57 | 18.57 | 2,736,800 |
| Sep 15, 2023 | 17.89 | 18.85 | 17.89 | 18.75 | 18.75 | 4,377,200 |
| Sep 14, 2023 | 17.98 | 18.20 | 17.75 | 18.00 | 18.00 | 1,146,500 |
| Sep 13, 2023 | 17.63 | 18.26 | 17.61 | 18.05 | 18.05 | 1,195,700 |
| Sep 12, 2023 | 18.52 | 18.67 | 17.74 | 17.78 | 17.78 | 1,275,000 |
| Sep 11, 2023 | 18.44 | 18.86 | 18.37 | 18.53 | 18.53 | 1,677,400 |
| Sep 8, 2023 | 18.58 | 18.66 | 18.17 | 18.45 | 18.45 | 2,059,500 |
| Sep 7, 2023 | 17.72 | 18.72 | 17.65 | 18.56 | 18.56 | 1,773,000 |
| Sep 6, 2023 | 17.71 | 17.88 | 17.38 | 17.87 | 17.87 | 1,774,300 |
| Sep 5, 2023 | 17.62 | 17.98 | 17.49 | 17.54 | 17.54 | 1,141,400 |
| Sep 1, 2023 | 18.01 | 18.19 | 17.62 | 17.80 | 17.80 | 1,917,100 |
| Aug 31, 2023 | 18.20 | 18.50 | 17.70 | 17.72 | 17.72 | 2,391,100 |
| Aug 30, 2023 | 17.63 | 18.43 | 17.45 | 18.33 | 18.33 | 3,106,700 |
| Aug 29, 2023 | 17.12 | 17.81 | 16.94 | 17.59 | 17.59 | 1,519,900 |
| Aug 28, 2023 | 17.41 | 17.99 | 17.00 | 17.03 | 17.03 | 2,015,600 |
| Aug 25, 2023 | 16.69 | 17.34 | 16.62 | 17.22 | 17.22 | 2,116,600 |
| Aug 24, 2023 | 17.08 | 17.24 | 16.42 | 16.72 | 16.72 | 3,197,100 |
| Aug 23, 2023 | 16.89 | 17.29 | 16.86 | 17.16 | 17.16 | 1,831,800 |
| Aug 22, 2023 | 17.22 | 17.65 | 16.80 | 16.89 | 16.89 | 2,371,200 |
| Aug 21, 2023 | 17.63 | 17.70 | 17.05 | 17.13 | 17.13 | 2,311,400 |
| Aug 18, 2023 | 17.62 | 18.04 | 17.51 | 17.75 | 17.75 | 1,568,000 |
| Aug 17, 2023 | 17.65 | 17.91 | 17.09 | 17.78 | 17.78 | 2,098,500 |
| Aug 16, 2023 | 18.27 | 18.35 | 17.74 | 17.85 | 17.85 | 1,250,900 |
| Aug 15, 2023 | 18.38 | 18.45 | 17.85 | 18.28 | 18.28 | 2,175,500 |
| Aug 14, 2023 | 18.57 | 19.02 | 18.30 | 18.68 | 18.68 | 1,596,900 |
| Aug 11, 2023 | 18.93 | 18.98 | 18.26 | 18.71 | 18.71 | 2,109,600 |
| Aug 10, 2023 | 19.47 | 19.68 | 19.11 | 19.12 | 19.12 | 1,550,700 |
| Aug 9, 2023 | 19.99 | 20.08 | 19.24 | 19.35 | 19.35 | 1,701,700 |
| Aug 8, 2023 | 20.00 | 20.21 | 19.68 | 20.04 | 20.04 | 1,508,600 |
| Aug 7, 2023 | 18.98 | 20.81 | 18.88 | 20.14 | 20.14 | 2,304,900 |
| Aug 4, 2023 | 19.60 | 21.52 | 19.18 | 19.47 | 19.47 | 6,191,500 |
| Aug 3, 2023 | 19.33 | 19.38 | 18.74 | 19.06 | 19.06 | 3,556,400 |
| Aug 2, 2023 | 18.37 | 19.43 | 18.36 | 19.33 | 19.33 | 3,158,200 |
| Aug 1, 2023 | 19.13 | 19.13 | 18.10 | 18.30 | 18.30 | 2,391,400 |
| Jul 31, 2023 | 18.95 | 19.23 | 18.65 | 19.15 | 19.15 | 2,347,200 |
| Jul 28, 2023 | 19.21 | 19.42 | 18.47 | 18.87 | 18.87 | 1,877,100 |
| Jul 27, 2023 | 19.12 | 19.36 | 18.67 | 18.75 | 18.75 | 2,169,300 |
| Jul 26, 2023 | 18.60 | 19.42 | 18.48 | 19.04 | 19.04 | 2,205,100 |
| Jul 25, 2023 | 18.27 | 18.80 | 18.23 | 18.74 | 18.74 | 3,029,300 |
| Jul 24, 2023 | 18.33 | 18.68 | 18.19 | 18.20 | 18.20 | 1,814,500 |
| Jul 21, 2023 | 18.13 | 18.41 | 17.84 | 18.34 | 18.34 | 2,317,300 |
| Jul 20, 2023 | 18.08 | 18.17 | 17.72 | 17.96 | 17.96 | 3,083,100 |
| Jul 19, 2023 | 17.54 | 18.58 | 17.50 | 18.15 | 18.15 | 4,711,500 |
| Jul 18, 2023 | 17.07 | 17.57 | 17.00 | 17.45 | 17.45 | 2,482,800 |
| Jul 17, 2023 | 16.70 | 17.24 | 16.68 | 16.97 | 16.97 | 2,118,200 |
| Jul 14, 2023 | 16.68 | 16.88 | 16.55 | 16.70 | 16.70 | 2,951,000 |
| Jul 13, 2023 | 17.24 | 17.26 | 16.48 | 16.50 | 16.50 | 2,268,800 |
| Jul 12, 2023 | 17.49 | 17.49 | 16.56 | 17.14 | 17.14 | 3,358,700 |
| Jul 11, 2023 | 17.24 | 17.52 | 16.98 | 17.34 | 17.34 | 1,419,900 |
| Jul 10, 2023 | 16.52 | 17.57 | 16.51 | 17.27 | 17.27 | 2,691,200 |
| Jul 7, 2023 | 16.68 | 16.99 | 16.45 | 16.54 | 16.54 | 1,332,900 |
| Jul 6, 2023 | 17.09 | 17.15 | 16.50 | 16.67 | 16.67 | 3,167,100 |
| Jul 5, 2023 | 16.87 | 17.31 | 16.47 | 17.26 | 17.26 | 2,680,000 |
| Jul 3, 2023 | 17.43 | 17.49 | 16.74 | 16.89 | 16.89 | 1,220,000 |
| Jun 30, 2023 | 17.49 | 17.66 | 17.19 | 17.34 | 17.34 | 1,943,900 |
| Jun 29, 2023 | 17.40 | 17.57 | 17.02 | 17.15 | 17.15 | 3,251,100 |
| Jun 28, 2023 | 16.74 | 17.46 | 16.62 | 17.44 | 17.44 | 3,071,800 |
| Jun 27, 2023 | 16.53 | 16.72 | 16.03 | 16.72 | 16.72 | 4,206,300 |
| Jun 26, 2023 | 16.96 | 17.25 | 16.61 | 16.64 | 16.64 | 2,971,300 |
| Jun 23, 2023 | 16.66 | 17.10 | 16.57 | 17.09 | 17.09 | 5,013,300 |
| Jun 22, 2023 | 16.98 | 17.02 | 16.65 | 16.74 | 16.74 | 2,068,300 |
| Jun 21, 2023 | 17.05 | 17.22 | 16.72 | 17.07 | 17.07 | 3,088,700 |
| Jun 20, 2023 | 17.18 | 17.36 | 16.90 | 17.23 | 17.23 | 4,461,900 |
| Jun 16, 2023 | 18.86 | 18.86 | 17.18 | 17.36 | 17.36 | 5,282,500 |
| Jun 15, 2023 | 18.72 | 19.11 | 18.22 | 18.71 | 18.71 | 3,753,100 |
| Jun 14, 2023 | 18.60 | 19.32 | 17.28 | 18.73 | 18.73 | 12,324,600 |
| Jun 13, 2023 | 20.99 | 21.19 | 20.77 | 21.07 | 21.07 | 1,832,200 |
| Jun 12, 2023 | 20.99 | 21.29 | 20.81 | 21.00 | 21.00 | 1,392,500 |
| Jun 9, 2023 | 21.00 | 21.26 | 20.56 | 20.77 | 20.77 | 1,544,200 |
| Jun 8, 2023 | 20.57 | 21.15 | 20.52 | 20.99 | 20.99 | 1,629,300 |
| Jun 7, 2023 | 20.90 | 21.15 | 20.42 | 20.53 | 20.53 | 1,954,100 |
| Jun 6, 2023 | 20.46 | 20.91 | 20.42 | 20.75 | 20.75 | 1,647,200 |
| Jun 5, 2023 | 20.23 | 21.10 | 20.15 | 20.71 | 20.71 | 2,464,700 |
| Jun 2, 2023 | 19.44 | 20.23 | 19.34 | 20.22 | 20.22 | 2,810,200 |
| Jun 1, 2023 | 19.80 | 19.83 | 19.05 | 19.27 | 19.27 | 2,939,500 |
| May 31, 2023 | 20.16 | 20.28 | 19.64 | 19.88 | 19.88 | 4,672,600 |
| May 30, 2023 | 20.12 | 20.80 | 20.04 | 20.25 | 20.25 | 2,732,000 |
| May 26, 2023 | 20.00 | 20.57 | 19.95 | 20.26 | 20.26 | 2,536,500 |
| May 25, 2023 | 20.12 | 20.27 | 19.04 | 20.00 | 20.00 | 4,347,500 |
| May 24, 2023 | 20.31 | 20.60 | 20.08 | 20.27 | 20.27 | 2,052,000 |
| May 23, 2023 | 20.85 | 21.49 | 20.51 | 20.52 | 20.52 | 3,931,400 |
| May 22, 2023 | 21.83 | 22.03 | 20.69 | 21.04 | 21.04 | 5,732,100 |
| May 19, 2023 | 22.33 | 22.80 | 21.73 | 21.85 | 21.85 | 4,102,000 |
| May 18, 2023 | 23.09 | 23.48 | 22.28 | 22.61 | 22.61 | 9,354,400 |
| May 17, 2023 | 22.77 | 23.43 | 22.77 | 23.11 | 23.11 | 11,641,300 |
| May 16, 2023 | 22.61 | 23.78 | 22.52 | 23.01 | 23.01 | 29,518,000 |
| May 15, 2023 | 24.15 | 24.15 | 23.41 | 23.81 | 23.81 | 1,571,600 |
| May 12, 2023 | 25.34 | 25.58 | 24.03 | 24.15 | 24.15 | 1,420,200 |
| May 11, 2023 | 25.12 | 26.15 | 24.72 | 25.17 | 25.17 | 1,677,200 |
| May 10, 2023 | 26.75 | 26.75 | 23.90 | 24.99 | 24.99 | 4,604,400 |
| May 9, 2023 | 25.75 | 26.34 | 25.34 | 26.01 | 26.01 | 2,244,900 |
| May 8, 2023 | 24.58 | 25.98 | 24.21 | 25.87 | 25.87 | 2,047,700 |
| May 5, 2023 | 24.21 | 24.82 | 24.17 | 24.51 | 24.51 | 1,409,600 |
| May 4, 2023 | 23.54 | 24.36 | 22.62 | 24.29 | 24.29 | 3,677,600 |
| May 3, 2023 | 23.67 | 24.09 | 23.31 | 23.72 | 23.72 | 1,384,900 |
| May 2, 2023 | 24.25 | 24.37 | 23.62 | 23.71 | 23.71 | 1,189,100 |
| May 1, 2023 | 24.25 | 24.41 | 23.91 | 24.30 | 24.30 | 1,347,400 |
| Apr 28, 2023 | 24.56 | 24.56 | 24.16 | 24.27 | 24.27 | 1,347,300 |
| Apr 27, 2023 | 24.66 | 24.96 | 24.37 | 24.75 | 24.75 | 1,802,000 |
| Apr 26, 2023 | 25.40 | 25.48 | 24.40 | 24.55 | 24.55 | 1,402,900 |
Related Tickers
LFST LifeStance Health Group, Inc.
6.22
+1.04%
SGRY Surgery Partners, Inc.
24.01
-3.34%
NIVF NewGenIvf Group Limited
2.3600
+81.54%
AMN AMN Healthcare Services, Inc.
56.45
+0.36%
BACK IMAC Holdings, Inc.
4.1050
-19.84%
FMS Fresenius Medical Care AG
20.04
-0.87%
PIII P3 Health Partners Inc.
0.4550
-5.18%
AUNA Auna SA
7.26
+0.94%
DVA DaVita Inc.
131.64
-0.85%
HCA HCA Healthcare, Inc.
301.77
-3.93%