NYSE - Delayed Quote • USD
C3.ai, Inc. (AI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 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 26, 2024 | 22.29 | 22.84 | 22.08 | 22.83 | 22.83 | 4,130,900 |
Apr 25, 2024 | 21.50 | 22.19 | 21.33 | 22.16 | 22.16 | 3,291,800 |
Apr 24, 2024 | 22.95 | 23.11 | 21.89 | 22.35 | 22.35 | 5,393,400 |
Apr 23, 2024 | 21.62 | 22.63 | 21.62 | 22.33 | 22.33 | 5,100,900 |
Apr 22, 2024 | 20.85 | 21.67 | 20.57 | 21.57 | 21.57 | 4,489,400 |
Apr 19, 2024 | 20.58 | 21.35 | 20.54 | 20.72 | 20.72 | 4,391,700 |
Apr 18, 2024 | 20.58 | 21.40 | 20.45 | 20.87 | 20.87 | 4,690,700 |
Apr 17, 2024 | 20.54 | 21.11 | 20.34 | 20.60 | 20.60 | 5,053,300 |
Apr 16, 2024 | 20.57 | 20.93 | 20.23 | 20.50 | 20.50 | 6,070,300 |
Apr 15, 2024 | 22.30 | 22.43 | 20.81 | 20.84 | 20.84 | 7,112,300 |
Apr 12, 2024 | 23.17 | 23.37 | 22.22 | 22.43 | 22.43 | 6,055,800 |
Apr 11, 2024 | 23.68 | 23.85 | 23.09 | 23.67 | 23.67 | 4,994,000 |
Apr 10, 2024 | 24.25 | 24.30 | 23.47 | 23.61 | 23.61 | 6,830,600 |
Apr 9, 2024 | 25.00 | 25.17 | 24.51 | 24.93 | 24.93 | 3,465,300 |
Apr 8, 2024 | 25.41 | 25.67 | 24.96 | 24.97 | 24.97 | 2,957,600 |
Apr 5, 2024 | 24.71 | 25.29 | 24.59 | 25.16 | 25.16 | 4,104,000 |
Apr 4, 2024 | 25.79 | 26.07 | 24.92 | 25.02 | 25.02 | 5,908,800 |
Apr 3, 2024 | 25.58 | 25.70 | 25.22 | 25.33 | 25.33 | 3,802,800 |
Apr 2, 2024 | 25.72 | 25.85 | 25.12 | 25.76 | 25.76 | 4,119,200 |
Apr 1, 2024 | 27.00 | 27.10 | 26.08 | 26.40 | 26.40 | 4,118,900 |
Mar 28, 2024 | 27.12 | 27.75 | 27.03 | 27.07 | 27.07 | 3,108,500 |
Mar 27, 2024 | 27.27 | 27.55 | 26.77 | 27.26 | 27.26 | 3,539,500 |
Mar 26, 2024 | 28.02 | 28.15 | 27.01 | 27.06 | 27.06 | 4,096,400 |
Mar 25, 2024 | 27.86 | 28.33 | 26.90 | 27.63 | 27.63 | 5,221,100 |
Mar 22, 2024 | 28.22 | 28.39 | 27.43 | 27.82 | 27.82 | 3,709,900 |
Mar 21, 2024 | 29.22 | 29.46 | 28.34 | 28.38 | 28.38 | 4,394,900 |
Mar 20, 2024 | 28.30 | 28.88 | 27.82 | 28.65 | 28.65 | 4,065,000 |
Mar 19, 2024 | 28.25 | 28.80 | 27.76 | 28.29 | 28.29 | 3,955,200 |
Mar 18, 2024 | 28.85 | 29.32 | 28.41 | 29.05 | 29.05 | 4,203,600 |
Mar 15, 2024 | 28.56 | 29.37 | 28.21 | 28.92 | 28.92 | 5,222,600 |
Mar 14, 2024 | 30.00 | 30.30 | 28.66 | 29.10 | 29.10 | 5,786,000 |
Mar 13, 2024 | 30.40 | 30.93 | 30.14 | 30.37 | 30.37 | 3,980,200 |
Mar 12, 2024 | 31.39 | 31.39 | 29.73 | 30.68 | 30.68 | 5,079,100 |
Mar 11, 2024 | 31.50 | 32.19 | 30.81 | 30.87 | 30.87 | 4,776,400 |
Mar 8, 2024 | 32.10 | 34.26 | 31.52 | 31.70 | 31.70 | 10,140,100 |
Mar 7, 2024 | 32.64 | 33.00 | 31.75 | 31.77 | 31.77 | 6,714,800 |
Mar 6, 2024 | 32.80 | 33.33 | 31.88 | 32.46 | 32.46 | 9,760,600 |
Mar 5, 2024 | 33.00 | 33.53 | 30.89 | 31.26 | 31.26 | 11,402,500 |
Mar 4, 2024 | 36.47 | 37.54 | 33.81 | 34.07 | 34.07 | 14,609,400 |
Mar 1, 2024 | 35.66 | 35.90 | 33.71 | 35.87 | 35.87 | 21,535,100 |
Feb 29, 2024 | 35.16 | 38.30 | 33.75 | 36.97 | 36.97 | 56,242,800 |
Feb 28, 2024 | 29.56 | 30.26 | 29.01 | 29.69 | 29.69 | 15,944,800 |
Feb 27, 2024 | 29.33 | 30.30 | 29.04 | 30.10 | 30.10 | 10,033,400 |
Feb 26, 2024 | 26.00 | 29.08 | 25.88 | 28.90 | 28.90 | 11,843,300 |
Feb 23, 2024 | 26.22 | 26.62 | 25.64 | 26.15 | 26.15 | 5,442,100 |
Feb 22, 2024 | 27.10 | 27.15 | 26.39 | 26.63 | 26.63 | 6,195,000 |
Feb 21, 2024 | 26.25 | 26.45 | 25.84 | 26.18 | 26.18 | 5,358,500 |
Feb 20, 2024 | 28.57 | 28.69 | 26.32 | 27.05 | 27.05 | 6,254,400 |
Feb 16, 2024 | 29.85 | 30.25 | 28.57 | 28.73 | 28.73 | 6,934,300 |
Feb 15, 2024 | 29.92 | 30.34 | 28.95 | 30.04 | 30.04 | 8,825,800 |
Feb 14, 2024 | 29.37 | 29.79 | 28.66 | 29.24 | 29.24 | 6,817,500 |
Feb 13, 2024 | 29.05 | 30.23 | 28.29 | 28.74 | 28.74 | 10,977,400 |
Feb 12, 2024 | 29.00 | 31.55 | 28.70 | 31.18 | 31.18 | 15,340,900 |
Feb 9, 2024 | 27.90 | 29.63 | 27.35 | 28.47 | 28.47 | 14,791,700 |
Feb 8, 2024 | 25.83 | 27.35 | 25.61 | 26.84 | 26.84 | 7,610,300 |
Feb 7, 2024 | 25.73 | 26.31 | 25.16 | 25.83 | 25.83 | 6,103,300 |
Feb 6, 2024 | 24.80 | 26.23 | 24.50 | 26.01 | 26.01 | 8,990,300 |
Feb 5, 2024 | 24.72 | 24.81 | 23.75 | 24.12 | 24.12 | 4,549,600 |
Feb 2, 2024 | 24.40 | 25.15 | 24.31 | 25.02 | 25.02 | 4,803,200 |
Feb 1, 2024 | 24.91 | 25.07 | 23.89 | 24.95 | 24.95 | 4,529,600 |
Jan 31, 2024 | 25.32 | 26.08 | 24.78 | 24.78 | 24.78 | 5,085,700 |
Jan 30, 2024 | 25.81 | 26.00 | 25.32 | 25.53 | 25.53 | 3,483,100 |
Jan 29, 2024 | 25.12 | 26.10 | 24.92 | 26.06 | 26.06 | 4,082,000 |
Jan 26, 2024 | 25.41 | 25.80 | 25.01 | 25.12 | 25.12 | 3,563,700 |
Jan 25, 2024 | 25.82 | 26.15 | 25.01 | 25.18 | 25.18 | 4,823,700 |
Jan 24, 2024 | 27.01 | 27.29 | 25.37 | 25.44 | 25.44 | 7,243,500 |
Jan 23, 2024 | 26.65 | 26.97 | 25.85 | 26.42 | 26.42 | 4,796,800 |
Jan 22, 2024 | 25.41 | 27.02 | 25.18 | 26.44 | 26.44 | 9,233,900 |
Jan 19, 2024 | 24.35 | 24.83 | 23.73 | 24.81 | 24.81 | 7,092,800 |
Jan 18, 2024 | 25.09 | 25.15 | 23.58 | 24.06 | 24.06 | 7,359,700 |
Jan 17, 2024 | 24.55 | 24.67 | 23.94 | 24.34 | 24.34 | 6,383,700 |
Jan 16, 2024 | 25.65 | 25.84 | 24.85 | 25.06 | 25.06 | 6,490,700 |
Jan 12, 2024 | 27.20 | 27.62 | 26.12 | 26.21 | 26.21 | 5,584,600 |
Jan 11, 2024 | 28.10 | 28.29 | 26.19 | 27.36 | 27.36 | 10,312,800 |
Jan 10, 2024 | 28.29 | 29.08 | 27.67 | 28.54 | 28.54 | 7,722,200 |
Jan 9, 2024 | 28.27 | 28.54 | 27.70 | 28.30 | 28.30 | 4,781,800 |
Jan 8, 2024 | 27.21 | 28.68 | 27.11 | 28.57 | 28.57 | 7,376,600 |
Jan 5, 2024 | 27.51 | 28.06 | 27.20 | 27.26 | 27.26 | 6,079,200 |
Jan 4, 2024 | 27.66 | 28.20 | 27.46 | 27.89 | 27.89 | 6,007,700 |
Jan 3, 2024 | 27.80 | 28.30 | 27.46 | 27.61 | 27.61 | 6,665,600 |
Jan 2, 2024 | 28.56 | 29.73 | 28.15 | 28.74 | 28.74 | 9,224,000 |
Dec 29, 2023 | 30.18 | 30.20 | 28.56 | 28.71 | 28.71 | 10,659,600 |
Dec 28, 2023 | 30.00 | 31.13 | 29.79 | 30.23 | 30.23 | 8,979,400 |
Dec 27, 2023 | 29.71 | 30.46 | 29.40 | 30.05 | 30.05 | 9,300,300 |
Dec 26, 2023 | 28.90 | 29.89 | 28.66 | 29.47 | 29.47 | 7,758,200 |
Dec 22, 2023 | 29.70 | 29.95 | 28.42 | 28.74 | 28.74 | 9,783,900 |
Dec 21, 2023 | 30.64 | 31.08 | 29.07 | 29.42 | 29.42 | 10,534,000 |
Dec 20, 2023 | 32.00 | 32.66 | 29.69 | 29.73 | 29.73 | 12,236,100 |
Dec 19, 2023 | 30.88 | 33.91 | 30.76 | 32.28 | 32.28 | 17,646,400 |
Dec 18, 2023 | 30.63 | 31.56 | 30.16 | 30.60 | 30.60 | 8,284,800 |
Dec 15, 2023 | 31.75 | 32.32 | 30.67 | 31.22 | 31.22 | 15,125,800 |
Dec 14, 2023 | 29.00 | 31.70 | 29.00 | 31.42 | 31.42 | 18,492,400 |
Dec 13, 2023 | 27.84 | 28.40 | 26.78 | 28.14 | 28.14 | 9,480,200 |
Dec 12, 2023 | 27.95 | 28.12 | 27.31 | 27.73 | 27.73 | 7,805,500 |
Dec 11, 2023 | 28.05 | 28.63 | 27.55 | 28.15 | 28.15 | 8,921,800 |
Dec 8, 2023 | 26.12 | 28.62 | 25.91 | 28.27 | 28.27 | 16,073,100 |
Dec 7, 2023 | 26.51 | 27.25 | 25.12 | 26.02 | 26.02 | 25,346,100 |
Dec 6, 2023 | 30.59 | 30.84 | 29.15 | 29.16 | 29.16 | 16,599,700 |
Dec 5, 2023 | 30.07 | 30.41 | 29.17 | 30.05 | 30.05 | 7,344,100 |
Dec 4, 2023 | 30.69 | 31.35 | 29.97 | 30.31 | 30.31 | 9,696,800 |
Dec 1, 2023 | 29.00 | 30.90 | 28.34 | 30.89 | 30.89 | 10,340,900 |
Nov 30, 2023 | 30.72 | 30.90 | 28.76 | 29.12 | 29.12 | 7,884,200 |
Nov 29, 2023 | 30.21 | 31.65 | 29.91 | 30.20 | 30.20 | 10,070,600 |
Nov 28, 2023 | 29.18 | 29.79 | 28.46 | 29.67 | 29.67 | 7,663,600 |
Nov 27, 2023 | 28.80 | 29.90 | 28.22 | 29.01 | 29.01 | 8,041,400 |
Nov 24, 2023 | 29.07 | 29.15 | 28.01 | 28.89 | 28.89 | 5,339,400 |
Nov 22, 2023 | 29.38 | 30.22 | 28.54 | 28.80 | 28.80 | 10,580,000 |
Nov 21, 2023 | 28.89 | 30.23 | 28.11 | 28.51 | 28.51 | 15,546,900 |
Nov 20, 2023 | 29.37 | 31.70 | 27.34 | 28.04 | 28.04 | 21,299,800 |
Nov 17, 2023 | 29.25 | 29.80 | 28.77 | 29.31 | 29.31 | 5,574,700 |
Nov 16, 2023 | 29.50 | 29.66 | 28.01 | 29.03 | 29.03 | 7,962,300 |
Nov 15, 2023 | 29.67 | 31.83 | 29.32 | 29.99 | 29.99 | 11,177,900 |
Nov 14, 2023 | 29.28 | 30.29 | 28.79 | 29.63 | 29.63 | 12,101,300 |
Nov 13, 2023 | 26.43 | 27.61 | 26.04 | 27.60 | 27.60 | 5,096,500 |
Nov 10, 2023 | 25.96 | 26.99 | 25.66 | 26.72 | 26.72 | 4,285,400 |
Nov 9, 2023 | 27.23 | 27.67 | 26.06 | 26.06 | 26.06 | 4,397,600 |
Nov 8, 2023 | 27.83 | 27.88 | 26.62 | 27.00 | 27.00 | 3,497,000 |
Nov 7, 2023 | 27.25 | 28.38 | 26.81 | 27.65 | 27.65 | 5,754,400 |
Nov 6, 2023 | 29.14 | 29.24 | 26.43 | 26.98 | 26.98 | 7,888,800 |
Nov 3, 2023 | 27.31 | 29.37 | 27.22 | 28.59 | 28.59 | 11,146,600 |
Nov 2, 2023 | 25.04 | 27.63 | 24.91 | 27.26 | 27.26 | 12,224,000 |
Nov 1, 2023 | 24.75 | 24.79 | 23.27 | 23.97 | 23.97 | 5,566,100 |
Oct 31, 2023 | 24.62 | 24.79 | 23.88 | 24.40 | 24.40 | 2,961,200 |
Oct 30, 2023 | 25.61 | 25.76 | 23.66 | 24.37 | 24.37 | 4,985,700 |
Oct 27, 2023 | 26.00 | 26.04 | 24.54 | 24.85 | 24.85 | 3,712,600 |
Oct 26, 2023 | 24.43 | 25.90 | 24.43 | 25.31 | 25.31 | 6,014,000 |
Oct 25, 2023 | 26.20 | 26.28 | 24.41 | 24.43 | 24.43 | 4,762,300 |
Oct 24, 2023 | 25.00 | 26.47 | 24.95 | 26.46 | 26.46 | 5,994,800 |
Oct 23, 2023 | 23.99 | 24.99 | 23.31 | 24.55 | 24.55 | 4,510,700 |
Oct 20, 2023 | 25.10 | 25.16 | 23.95 | 24.31 | 24.31 | 6,489,700 |
Oct 19, 2023 | 25.98 | 26.16 | 25.02 | 25.23 | 25.23 | 6,654,700 |
Oct 18, 2023 | 26.00 | 26.38 | 25.59 | 25.73 | 25.73 | 5,209,200 |
Oct 17, 2023 | 24.42 | 26.46 | 24.33 | 26.30 | 26.30 | 7,719,100 |
Oct 16, 2023 | 24.68 | 25.15 | 24.35 | 24.78 | 24.78 | 4,479,800 |
Oct 13, 2023 | 25.04 | 25.25 | 24.44 | 24.75 | 24.75 | 5,171,800 |
Oct 12, 2023 | 27.00 | 27.06 | 24.94 | 25.28 | 25.28 | 7,856,500 |
Oct 11, 2023 | 27.15 | 27.50 | 26.39 | 26.72 | 26.72 | 10,460,000 |
Oct 10, 2023 | 24.82 | 27.00 | 24.66 | 26.72 | 26.72 | 11,077,000 |
Oct 9, 2023 | 24.01 | 24.99 | 23.62 | 24.71 | 24.71 | 5,867,400 |
Oct 6, 2023 | 23.80 | 24.98 | 23.56 | 24.75 | 24.75 | 4,900,100 |
Oct 5, 2023 | 23.82 | 24.65 | 23.53 | 24.23 | 24.23 | 3,959,200 |
Oct 4, 2023 | 24.10 | 24.35 | 23.37 | 24.11 | 24.11 | 4,534,800 |
Oct 3, 2023 | 24.30 | 24.73 | 23.61 | 23.97 | 23.97 | 5,313,600 |
Oct 2, 2023 | 25.72 | 25.86 | 24.44 | 24.70 | 24.70 | 4,860,900 |
Sep 29, 2023 | 25.64 | 26.22 | 25.17 | 25.52 | 25.52 | 6,657,800 |
Sep 28, 2023 | 24.18 | 25.47 | 23.90 | 25.16 | 25.16 | 6,096,800 |
Sep 27, 2023 | 24.00 | 24.95 | 23.87 | 24.42 | 24.42 | 7,604,800 |
Sep 26, 2023 | 23.95 | 24.47 | 23.45 | 23.63 | 23.63 | 5,707,700 |
Sep 25, 2023 | 24.00 | 24.73 | 23.81 | 24.37 | 24.37 | 6,446,300 |
Sep 22, 2023 | 25.89 | 26.28 | 24.45 | 24.51 | 24.51 | 7,584,700 |
Sep 21, 2023 | 24.94 | 26.18 | 24.94 | 25.65 | 25.65 | 7,774,900 |
Sep 20, 2023 | 27.42 | 28.09 | 26.37 | 26.40 | 26.40 | 6,966,800 |
Sep 19, 2023 | 26.92 | 27.43 | 26.32 | 27.27 | 27.27 | 6,150,300 |
Sep 18, 2023 | 27.02 | 27.34 | 26.42 | 27.13 | 27.13 | 6,722,800 |
Sep 15, 2023 | 28.09 | 28.30 | 27.04 | 27.36 | 27.36 | 8,191,700 |
Sep 14, 2023 | 28.11 | 28.65 | 27.53 | 28.22 | 28.22 | 7,811,400 |
Sep 13, 2023 | 28.10 | 28.33 | 27.30 | 27.77 | 27.77 | 7,320,300 |
Sep 12, 2023 | 27.66 | 30.08 | 27.54 | 28.10 | 28.10 | 11,535,600 |
Sep 11, 2023 | 28.18 | 28.55 | 27.33 | 28.22 | 28.22 | 8,947,800 |
Sep 8, 2023 | 27.52 | 28.67 | 27.44 | 28.04 | 28.04 | 11,619,000 |
Sep 7, 2023 | 27.94 | 28.20 | 25.53 | 27.61 | 27.61 | 26,065,400 |
Sep 6, 2023 | 32.05 | 32.65 | 30.90 | 31.46 | 31.46 | 19,546,900 |
Sep 5, 2023 | 31.22 | 31.53 | 29.95 | 31.43 | 31.43 | 8,459,200 |
Sep 1, 2023 | 31.59 | 31.78 | 30.66 | 31.22 | 31.22 | 6,757,100 |
Aug 31, 2023 | 31.18 | 31.84 | 30.70 | 31.02 | 31.02 | 9,075,700 |
Aug 30, 2023 | 30.73 | 31.99 | 30.10 | 31.43 | 31.43 | 10,623,300 |
Aug 29, 2023 | 29.05 | 31.49 | 28.77 | 30.78 | 30.78 | 12,691,200 |
Aug 28, 2023 | 29.25 | 29.75 | 28.97 | 29.22 | 29.22 | 7,028,600 |
Aug 25, 2023 | 28.80 | 29.76 | 28.10 | 29.15 | 29.15 | 11,961,100 |
Aug 24, 2023 | 33.51 | 33.67 | 28.00 | 28.83 | 28.83 | 22,970,400 |
Aug 23, 2023 | 31.65 | 33.19 | 30.85 | 32.60 | 32.60 | 10,519,200 |
Aug 22, 2023 | 32.29 | 32.79 | 30.78 | 31.32 | 31.32 | 8,001,100 |
Aug 21, 2023 | 31.00 | 32.22 | 30.62 | 31.78 | 31.78 | 10,571,600 |
Aug 18, 2023 | 28.64 | 30.97 | 28.48 | 30.55 | 30.55 | 9,398,900 |
Aug 17, 2023 | 31.50 | 31.70 | 29.58 | 30.01 | 30.01 | 11,541,200 |
Aug 16, 2023 | 31.68 | 32.55 | 31.33 | 31.69 | 31.69 | 7,673,800 |
Aug 15, 2023 | 33.70 | 34.06 | 32.22 | 32.29 | 32.29 | 9,114,000 |
Aug 14, 2023 | 32.29 | 33.90 | 32.05 | 33.90 | 33.90 | 8,163,900 |
Aug 11, 2023 | 32.54 | 33.67 | 31.65 | 32.94 | 32.94 | 10,096,300 |
Aug 10, 2023 | 33.40 | 34.53 | 32.71 | 33.12 | 33.12 | 12,060,500 |
Aug 9, 2023 | 35.71 | 35.78 | 32.43 | 32.87 | 32.87 | 16,831,500 |
Aug 8, 2023 | 35.31 | 36.40 | 34.71 | 35.99 | 35.99 | 11,502,100 |
Aug 7, 2023 | 38.00 | 38.08 | 34.44 | 36.65 | 36.65 | 18,882,200 |
Aug 4, 2023 | 40.20 | 40.68 | 37.66 | 37.80 | 37.80 | 19,196,800 |
Aug 3, 2023 | 39.55 | 40.46 | 38.71 | 39.28 | 39.28 | 13,596,200 |
Aug 2, 2023 | 42.32 | 42.43 | 38.36 | 39.87 | 39.87 | 29,427,600 |
Aug 1, 2023 | 41.28 | 44.90 | 40.18 | 44.37 | 44.37 | 28,084,100 |
Jul 31, 2023 | 40.00 | 42.16 | 39.78 | 42.00 | 42.00 | 18,478,800 |
Jul 28, 2023 | 39.01 | 39.99 | 38.30 | 39.76 | 39.76 | 15,823,600 |
Jul 27, 2023 | 42.34 | 43.76 | 37.76 | 38.21 | 38.21 | 30,001,900 |
Jul 26, 2023 | 40.00 | 41.85 | 39.20 | 41.22 | 41.22 | 19,255,300 |
Jul 25, 2023 | 38.30 | 41.26 | 38.03 | 40.36 | 40.36 | 20,859,500 |
Jul 24, 2023 | 38.50 | 39.18 | 37.23 | 38.17 | 38.17 | 11,140,400 |
Jul 21, 2023 | 39.73 | 40.55 | 37.41 | 38.03 | 38.03 | 15,804,600 |
Jul 20, 2023 | 39.80 | 41.06 | 38.59 | 38.97 | 38.97 | 15,659,900 |
Jul 19, 2023 | 42.00 | 43.08 | 39.63 | 40.74 | 40.74 | 25,311,000 |
Jul 18, 2023 | 38.73 | 42.05 | 38.44 | 40.61 | 40.61 | 25,147,100 |
Jul 17, 2023 | 37.20 | 40.25 | 36.45 | 38.73 | 38.73 | 19,596,800 |
Jul 14, 2023 | 39.61 | 40.29 | 37.13 | 37.23 | 37.23 | 20,473,500 |
Jul 13, 2023 | 40.50 | 41.68 | 39.55 | 39.65 | 39.65 | 19,720,500 |
Jul 12, 2023 | 42.50 | 42.52 | 39.38 | 40.22 | 40.22 | 23,173,800 |
Jul 11, 2023 | 40.99 | 42.58 | 40.11 | 41.47 | 41.47 | 23,278,900 |
Jul 10, 2023 | 40.00 | 41.25 | 37.62 | 40.80 | 40.80 | 22,534,500 |
Jul 7, 2023 | 39.56 | 42.19 | 39.03 | 39.25 | 39.25 | 31,146,300 |
Jul 6, 2023 | 39.00 | 40.38 | 36.18 | 39.08 | 39.08 | 29,200,100 |
Jul 5, 2023 | 37.44 | 40.47 | 36.93 | 40.12 | 40.12 | 25,266,500 |
Jul 3, 2023 | 36.94 | 37.58 | 35.57 | 37.48 | 37.48 | 12,739,700 |
Jun 30, 2023 | 36.61 | 38.32 | 36.14 | 36.43 | 36.43 | 23,942,200 |
Jun 29, 2023 | 36.17 | 37.11 | 35.03 | 35.90 | 35.90 | 23,019,600 |
Jun 28, 2023 | 32.80 | 36.18 | 32.56 | 35.46 | 35.46 | 26,407,800 |
Jun 27, 2023 | 32.60 | 33.84 | 31.57 | 33.37 | 33.37 | 24,558,900 |
Jun 26, 2023 | 33.81 | 35.48 | 31.69 | 31.96 | 31.96 | 25,571,000 |
Jun 23, 2023 | 36.08 | 36.39 | 32.63 | 33.39 | 33.39 | 32,012,700 |
Jun 22, 2023 | 37.77 | 39.40 | 36.79 | 37.44 | 37.44 | 27,095,000 |
Jun 21, 2023 | 43.76 | 44.16 | 37.50 | 39.04 | 39.04 | 34,634,600 |
Jun 20, 2023 | 46.19 | 46.88 | 42.08 | 43.19 | 43.19 | 29,571,700 |
Jun 16, 2023 | 48.41 | 48.87 | 43.43 | 44.49 | 44.49 | 41,027,800 |
Jun 15, 2023 | 41.82 | 48.50 | 41.35 | 46.37 | 46.37 | 60,058,400 |
Jun 14, 2023 | 42.36 | 43.90 | 40.64 | 42.84 | 42.84 | 39,559,100 |
Jun 13, 2023 | 38.40 | 45.22 | 37.15 | 43.11 | 43.11 | 74,591,400 |
Jun 12, 2023 | 37.66 | 38.33 | 36.01 | 37.60 | 37.60 | 22,789,700 |
Jun 9, 2023 | 37.33 | 39.38 | 35.81 | 36.99 | 36.99 | 28,387,200 |
Jun 8, 2023 | 36.20 | 37.60 | 35.63 | 36.22 | 36.22 | 20,886,500 |
Jun 7, 2023 | 39.26 | 39.33 | 35.30 | 36.42 | 36.42 | 38,176,000 |
Jun 6, 2023 | 35.10 | 38.85 | 34.65 | 38.19 | 38.19 | 50,647,000 |
Jun 5, 2023 | 31.21 | 35.93 | 30.50 | 35.32 | 35.32 | 35,706,200 |
Jun 2, 2023 | 33.60 | 34.57 | 30.60 | 32.26 | 32.26 | 45,347,200 |
Jun 1, 2023 | 32.76 | 37.25 | 30.26 | 34.72 | 34.72 | 83,477,500 |
May 31, 2023 | 41.10 | 42.14 | 38.01 | 40.01 | 40.01 | 87,319,500 |
May 30, 2023 | 37.61 | 44.02 | 35.20 | 43.95 | 43.95 | 107,615,300 |
May 26, 2023 | 28.75 | 33.50 | 28.65 | 32.94 | 32.94 | 54,634,300 |
May 25, 2023 | 30.50 | 30.70 | 27.01 | 28.41 | 28.41 | 36,753,800 |
May 24, 2023 | 27.16 | 28.43 | 26.27 | 27.85 | 27.85 | 19,822,400 |
May 23, 2023 | 28.82 | 29.23 | 26.64 | 27.16 | 27.16 | 27,567,900 |
May 22, 2023 | 25.46 | 28.26 | 25.22 | 27.87 | 27.87 | 28,741,900 |
May 19, 2023 | 26.81 | 27.75 | 25.06 | 25.28 | 25.28 | 19,520,700 |
May 18, 2023 | 27.40 | 28.15 | 25.87 | 26.82 | 26.82 | 31,462,000 |
May 17, 2023 | 23.99 | 27.13 | 23.57 | 26.95 | 26.95 | 37,992,800 |
May 16, 2023 | 23.50 | 24.86 | 22.75 | 23.56 | 23.56 | 36,097,900 |
May 15, 2023 | 20.68 | 24.31 | 20.20 | 23.97 | 23.97 | 51,408,700 |
May 12, 2023 | 20.00 | 20.01 | 19.06 | 19.42 | 19.42 | 4,053,900 |
May 11, 2023 | 20.35 | 20.39 | 19.16 | 19.84 | 19.84 | 5,578,700 |
May 10, 2023 | 20.25 | 20.63 | 19.60 | 20.18 | 20.18 | 7,988,400 |
May 9, 2023 | 19.17 | 20.11 | 19.03 | 19.88 | 19.88 | 7,193,700 |
May 8, 2023 | 18.86 | 19.34 | 18.22 | 19.23 | 19.23 | 6,023,600 |
May 5, 2023 | 18.18 | 18.99 | 17.78 | 18.70 | 18.70 | 7,626,600 |
May 4, 2023 | 17.48 | 18.04 | 17.15 | 17.92 | 17.92 | 5,602,900 |
May 3, 2023 | 17.20 | 17.96 | 16.79 | 17.40 | 17.40 | 6,685,200 |
May 2, 2023 | 18.31 | 18.52 | 17.07 | 17.24 | 17.24 | 8,559,900 |
May 1, 2023 | 17.74 | 18.79 | 17.71 | 18.63 | 18.63 | 9,151,500 |
Apr 28, 2023 | 17.45 | 18.07 | 16.91 | 17.82 | 17.82 | 6,581,000 |
Apr 27, 2023 | 17.70 | 17.97 | 17.27 | 17.59 | 17.59 | 6,501,200 |
Related Tickers
SOUN SoundHound AI, Inc.
4.4000
+5.77%
SNOW Snowflake Inc.
158.13
+3.69%
SHOP Shopify Inc.
71.33
+1.11%
MSTR MicroStrategy Incorporated
1,282.38
+3.38%
U Unity Software Inc.
24.13
+3.47%
CRM Salesforce, Inc.
274.29
+0.42%
NOW ServiceNow, Inc.
723.55
+1.02%
UBER Uber Technologies, Inc.
69.05
-0.38%
MTTR Matterport, Inc.
4.7200
+0.85%
TTD The Trade Desk, Inc.
84.73
+1.67%