NasdaqGM - Nasdaq Real Time Price • USD
Appian Corporation (APPN)
As of 11:34 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 19, 2024 | 34.65 | 35.20 | 34.51 | 34.56 | 34.56 | 81,873 |
Apr 18, 2024 | 35.36 | 35.83 | 34.29 | 34.86 | 34.86 | 635,400 |
Apr 17, 2024 | 36.58 | 37.92 | 35.35 | 35.39 | 35.39 | 543,700 |
Apr 16, 2024 | 37.54 | 38.51 | 36.22 | 36.52 | 36.52 | 792,100 |
Apr 15, 2024 | 38.46 | 38.62 | 37.55 | 37.99 | 37.99 | 954,900 |
Apr 12, 2024 | 39.09 | 39.37 | 38.00 | 38.47 | 38.47 | 492,900 |
Apr 11, 2024 | 39.75 | 39.95 | 38.46 | 39.66 | 39.66 | 419,100 |
Apr 10, 2024 | 39.48 | 39.60 | 38.52 | 39.40 | 39.40 | 461,100 |
Apr 9, 2024 | 40.32 | 42.17 | 40.17 | 41.12 | 41.12 | 413,400 |
Apr 8, 2024 | 38.52 | 39.87 | 38.18 | 39.82 | 39.82 | 346,500 |
Apr 5, 2024 | 37.11 | 38.11 | 37.02 | 38.03 | 38.03 | 321,500 |
Apr 4, 2024 | 38.24 | 38.77 | 36.75 | 37.25 | 37.25 | 476,400 |
Apr 3, 2024 | 37.12 | 37.71 | 36.90 | 37.51 | 37.51 | 299,500 |
Apr 2, 2024 | 36.79 | 37.49 | 36.22 | 37.49 | 37.49 | 404,000 |
Apr 1, 2024 | 39.17 | 39.50 | 37.33 | 37.82 | 37.82 | 406,400 |
Mar 28, 2024 | 39.22 | 40.80 | 38.98 | 39.95 | 39.95 | 485,200 |
Mar 27, 2024 | 38.15 | 39.27 | 37.51 | 39.22 | 39.22 | 461,400 |
Mar 26, 2024 | 38.42 | 38.52 | 37.61 | 37.75 | 37.75 | 263,700 |
Mar 25, 2024 | 38.17 | 38.51 | 37.62 | 37.92 | 37.92 | 281,000 |
Mar 22, 2024 | 39.00 | 39.08 | 36.84 | 38.17 | 38.17 | 639,100 |
Mar 21, 2024 | 38.50 | 40.14 | 38.01 | 39.06 | 39.06 | 1,410,500 |
Mar 20, 2024 | 36.60 | 38.44 | 36.06 | 37.91 | 37.91 | 607,700 |
Mar 19, 2024 | 36.00 | 36.89 | 35.20 | 36.58 | 36.58 | 659,900 |
Mar 18, 2024 | 36.12 | 37.25 | 35.04 | 36.64 | 36.64 | 641,600 |
Mar 15, 2024 | 36.29 | 37.47 | 36.10 | 36.19 | 36.19 | 962,100 |
Mar 14, 2024 | 35.71 | 37.70 | 35.71 | 36.79 | 36.79 | 906,800 |
Mar 13, 2024 | 36.72 | 36.78 | 35.63 | 35.90 | 35.90 | 611,900 |
Mar 12, 2024 | 35.95 | 36.34 | 35.20 | 35.57 | 35.57 | 265,900 |
Mar 11, 2024 | 36.47 | 37.15 | 35.90 | 35.95 | 35.95 | 321,500 |
Mar 8, 2024 | 37.00 | 37.80 | 35.99 | 36.63 | 36.63 | 696,400 |
Mar 7, 2024 | 35.40 | 36.91 | 35.20 | 36.57 | 36.57 | 593,100 |
Mar 6, 2024 | 33.80 | 35.76 | 33.47 | 35.45 | 35.45 | 595,200 |
Mar 5, 2024 | 34.82 | 34.99 | 32.27 | 32.84 | 32.84 | 565,600 |
Mar 4, 2024 | 36.20 | 36.20 | 35.01 | 35.58 | 35.58 | 383,500 |
Mar 1, 2024 | 35.00 | 36.20 | 34.69 | 35.76 | 35.76 | 432,600 |
Feb 29, 2024 | 35.00 | 35.85 | 34.71 | 34.85 | 34.85 | 545,200 |
Feb 28, 2024 | 33.22 | 34.85 | 33.22 | 34.25 | 34.25 | 548,100 |
Feb 27, 2024 | 33.57 | 34.10 | 32.93 | 33.20 | 33.20 | 419,500 |
Feb 26, 2024 | 31.75 | 33.50 | 31.63 | 33.19 | 33.19 | 472,000 |
Feb 23, 2024 | 32.67 | 32.98 | 31.79 | 31.95 | 31.95 | 390,400 |
Feb 22, 2024 | 33.43 | 33.93 | 32.23 | 32.98 | 32.98 | 626,400 |
Feb 21, 2024 | 35.21 | 35.53 | 32.31 | 32.62 | 32.62 | 1,345,300 |
Feb 20, 2024 | 36.44 | 36.69 | 35.62 | 36.15 | 36.15 | 510,600 |
Feb 16, 2024 | 37.80 | 38.25 | 36.43 | 37.23 | 37.23 | 814,000 |
Feb 15, 2024 | 35.65 | 38.50 | 35.19 | 37.61 | 37.61 | 980,400 |
Feb 14, 2024 | 32.38 | 33.44 | 31.86 | 33.38 | 33.38 | 538,500 |
Feb 13, 2024 | 32.08 | 32.59 | 31.26 | 31.68 | 31.68 | 788,900 |
Feb 12, 2024 | 33.31 | 34.55 | 33.11 | 33.81 | 33.81 | 432,000 |
Feb 9, 2024 | 33.05 | 33.65 | 32.78 | 33.26 | 33.26 | 359,200 |
Feb 8, 2024 | 32.26 | 32.86 | 31.91 | 32.64 | 32.64 | 272,800 |
Feb 7, 2024 | 32.60 | 32.60 | 31.72 | 32.25 | 32.25 | 283,100 |
Feb 6, 2024 | 31.50 | 32.40 | 31.42 | 32.38 | 32.38 | 319,000 |
Feb 5, 2024 | 32.29 | 32.30 | 30.87 | 31.53 | 31.53 | 394,700 |
Feb 2, 2024 | 32.50 | 32.96 | 31.85 | 32.78 | 32.78 | 294,000 |
Feb 1, 2024 | 32.87 | 33.40 | 32.32 | 32.87 | 32.87 | 243,400 |
Jan 31, 2024 | 33.76 | 33.85 | 32.55 | 32.63 | 32.63 | 378,000 |
Jan 30, 2024 | 34.89 | 34.99 | 33.92 | 33.95 | 33.95 | 223,200 |
Jan 29, 2024 | 33.72 | 35.26 | 33.70 | 35.22 | 35.22 | 280,600 |
Jan 26, 2024 | 34.05 | 34.50 | 33.64 | 33.71 | 33.71 | 290,100 |
Jan 25, 2024 | 34.43 | 34.43 | 33.36 | 33.75 | 33.75 | 279,100 |
Jan 24, 2024 | 34.75 | 34.85 | 33.74 | 33.83 | 33.83 | 269,400 |
Jan 23, 2024 | 34.26 | 34.59 | 33.72 | 34.19 | 34.19 | 317,000 |
Jan 22, 2024 | 32.27 | 34.19 | 32.25 | 33.78 | 33.78 | 374,400 |
Jan 19, 2024 | 32.38 | 32.46 | 31.64 | 32.21 | 32.21 | 318,300 |
Jan 18, 2024 | 32.76 | 33.00 | 31.69 | 32.18 | 32.18 | 278,400 |
Jan 17, 2024 | 32.32 | 32.65 | 31.59 | 32.55 | 32.55 | 345,600 |
Jan 16, 2024 | 33.18 | 33.36 | 32.47 | 32.96 | 32.96 | 308,200 |
Jan 12, 2024 | 34.30 | 34.94 | 33.59 | 33.71 | 33.71 | 267,500 |
Jan 11, 2024 | 35.29 | 35.84 | 34.00 | 34.57 | 34.57 | 418,700 |
Jan 10, 2024 | 33.77 | 34.44 | 33.40 | 34.16 | 34.16 | 400,900 |
Jan 9, 2024 | 34.12 | 34.98 | 33.73 | 33.75 | 33.75 | 471,000 |
Jan 8, 2024 | 33.60 | 35.05 | 33.50 | 34.70 | 34.70 | 498,600 |
Jan 5, 2024 | 33.55 | 34.16 | 33.15 | 33.38 | 33.38 | 467,100 |
Jan 4, 2024 | 33.07 | 34.91 | 32.88 | 33.99 | 33.99 | 954,100 |
Jan 3, 2024 | 34.38 | 34.74 | 33.07 | 33.11 | 33.11 | 469,700 |
Jan 2, 2024 | 37.13 | 37.13 | 35.00 | 35.14 | 35.14 | 465,700 |
Dec 29, 2023 | 38.66 | 38.98 | 37.55 | 37.66 | 37.66 | 288,300 |
Dec 28, 2023 | 38.76 | 39.57 | 38.61 | 38.87 | 38.87 | 241,200 |
Dec 27, 2023 | 39.79 | 40.00 | 38.64 | 39.00 | 39.00 | 292,600 |
Dec 26, 2023 | 39.54 | 39.81 | 39.27 | 39.67 | 39.67 | 192,100 |
Dec 22, 2023 | 40.18 | 40.53 | 39.22 | 39.66 | 39.66 | 308,200 |
Dec 21, 2023 | 38.40 | 40.15 | 37.80 | 40.03 | 40.03 | 736,200 |
Dec 20, 2023 | 38.94 | 39.90 | 37.90 | 37.95 | 37.95 | 490,900 |
Dec 19, 2023 | 39.15 | 40.40 | 38.90 | 39.08 | 39.08 | 508,300 |
Dec 18, 2023 | 38.30 | 38.81 | 37.64 | 38.64 | 38.64 | 506,600 |
Dec 15, 2023 | 37.71 | 38.77 | 37.31 | 38.32 | 38.32 | 1,306,100 |
Dec 14, 2023 | 37.51 | 39.09 | 37.07 | 37.40 | 37.40 | 586,600 |
Dec 13, 2023 | 35.78 | 36.89 | 34.54 | 36.85 | 36.85 | 674,200 |
Dec 12, 2023 | 36.61 | 36.61 | 35.70 | 35.80 | 35.80 | 460,000 |
Dec 11, 2023 | 36.10 | 37.27 | 35.64 | 36.61 | 36.61 | 361,700 |
Dec 8, 2023 | 35.79 | 36.70 | 35.38 | 36.54 | 36.54 | 289,800 |
Dec 7, 2023 | 37.82 | 37.88 | 36.18 | 36.23 | 36.23 | 346,000 |
Dec 6, 2023 | 38.48 | 39.00 | 37.74 | 38.02 | 38.02 | 342,600 |
Dec 5, 2023 | 38.01 | 38.60 | 37.32 | 38.42 | 38.42 | 381,100 |
Dec 4, 2023 | 37.36 | 38.44 | 37.24 | 38.10 | 38.10 | 353,600 |
Dec 1, 2023 | 36.33 | 37.83 | 36.13 | 37.69 | 37.69 | 488,500 |
Nov 30, 2023 | 36.54 | 37.24 | 35.95 | 36.24 | 36.24 | 590,100 |
Nov 29, 2023 | 35.97 | 37.29 | 35.97 | 36.24 | 36.24 | 484,100 |
Nov 28, 2023 | 35.52 | 35.97 | 35.11 | 35.28 | 35.28 | 445,900 |
Nov 27, 2023 | 35.86 | 36.25 | 35.51 | 35.56 | 35.56 | 343,900 |
Nov 24, 2023 | 35.88 | 36.28 | 35.60 | 36.19 | 36.19 | 131,800 |
Nov 22, 2023 | 37.24 | 37.86 | 35.90 | 36.06 | 36.06 | 408,700 |
Nov 21, 2023 | 37.31 | 37.61 | 36.06 | 37.02 | 37.02 | 334,700 |
Nov 20, 2023 | 36.97 | 38.83 | 36.62 | 37.60 | 37.60 | 470,900 |
Nov 17, 2023 | 36.81 | 37.05 | 36.28 | 36.75 | 36.75 | 612,600 |
Nov 16, 2023 | 38.47 | 38.54 | 36.37 | 36.65 | 36.65 | 449,500 |
Nov 15, 2023 | 38.07 | 40.67 | 38.07 | 38.78 | 38.78 | 523,400 |
Nov 14, 2023 | 37.28 | 38.67 | 37.18 | 37.91 | 37.91 | 552,300 |
Nov 13, 2023 | 36.00 | 36.10 | 35.39 | 35.79 | 35.79 | 253,900 |
Nov 10, 2023 | 35.41 | 36.37 | 35.33 | 36.21 | 36.21 | 426,000 |
Nov 9, 2023 | 38.45 | 38.50 | 35.42 | 35.61 | 35.61 | 450,500 |
Nov 8, 2023 | 38.09 | 38.27 | 36.93 | 38.20 | 38.20 | 328,300 |
Nov 7, 2023 | 39.14 | 40.44 | 37.85 | 38.25 | 38.25 | 769,000 |
Nov 6, 2023 | 39.71 | 39.81 | 37.08 | 37.40 | 37.40 | 605,000 |
Nov 3, 2023 | 38.95 | 40.50 | 38.20 | 39.90 | 39.90 | 879,000 |
Nov 2, 2023 | 39.99 | 42.99 | 39.99 | 41.72 | 41.72 | 481,600 |
Nov 1, 2023 | 39.41 | 39.59 | 38.41 | 39.13 | 39.13 | 261,400 |
Oct 31, 2023 | 39.26 | 40.29 | 38.57 | 39.46 | 39.46 | 274,500 |
Oct 30, 2023 | 40.25 | 40.53 | 39.20 | 39.23 | 39.23 | 186,600 |
Oct 27, 2023 | 40.22 | 40.58 | 39.67 | 39.98 | 39.98 | 181,200 |
Oct 26, 2023 | 40.55 | 40.95 | 39.16 | 40.06 | 40.06 | 195,000 |
Oct 25, 2023 | 41.20 | 41.35 | 40.17 | 40.29 | 40.29 | 400,600 |
Oct 24, 2023 | 40.84 | 42.59 | 40.84 | 41.60 | 41.60 | 240,600 |
Oct 23, 2023 | 40.49 | 41.62 | 39.71 | 40.67 | 40.67 | 206,500 |
Oct 20, 2023 | 42.86 | 42.86 | 40.84 | 41.05 | 41.05 | 613,100 |
Oct 19, 2023 | 42.28 | 43.64 | 41.77 | 42.65 | 42.65 | 505,100 |
Oct 18, 2023 | 43.32 | 43.56 | 41.78 | 41.94 | 41.94 | 162,400 |
Oct 17, 2023 | 42.04 | 44.28 | 42.04 | 43.72 | 43.72 | 277,400 |
Oct 16, 2023 | 41.50 | 43.17 | 41.38 | 42.81 | 42.81 | 178,700 |
Oct 13, 2023 | 41.66 | 41.79 | 41.19 | 41.27 | 41.27 | 309,900 |
Oct 12, 2023 | 42.41 | 42.70 | 41.46 | 41.82 | 41.82 | 320,000 |
Oct 11, 2023 | 43.40 | 44.26 | 42.34 | 43.11 | 43.11 | 255,700 |
Oct 10, 2023 | 42.80 | 44.44 | 42.80 | 43.11 | 43.11 | 332,400 |
Oct 9, 2023 | 41.63 | 43.10 | 41.46 | 42.64 | 42.64 | 205,800 |
Oct 6, 2023 | 40.51 | 42.50 | 40.35 | 42.46 | 42.46 | 277,000 |
Oct 5, 2023 | 43.08 | 43.10 | 41.10 | 41.28 | 41.28 | 327,600 |
Oct 4, 2023 | 42.47 | 43.78 | 42.10 | 43.34 | 43.34 | 221,300 |
Oct 3, 2023 | 44.04 | 44.44 | 42.12 | 42.31 | 42.31 | 177,500 |
Oct 2, 2023 | 45.45 | 45.92 | 44.05 | 44.55 | 44.55 | 158,600 |
Sep 29, 2023 | 45.13 | 46.56 | 45.01 | 45.61 | 45.61 | 229,400 |
Sep 28, 2023 | 42.90 | 45.19 | 42.45 | 44.63 | 44.63 | 226,100 |
Sep 27, 2023 | 42.76 | 43.63 | 42.27 | 43.16 | 43.16 | 177,400 |
Sep 26, 2023 | 42.87 | 43.36 | 42.21 | 42.40 | 42.40 | 178,600 |
Sep 25, 2023 | 42.50 | 43.59 | 42.18 | 43.19 | 43.19 | 154,500 |
Sep 22, 2023 | 43.47 | 43.62 | 42.53 | 42.93 | 42.93 | 145,800 |
Sep 21, 2023 | 43.46 | 43.72 | 42.75 | 43.04 | 43.04 | 237,400 |
Sep 20, 2023 | 45.65 | 46.25 | 44.26 | 44.29 | 44.29 | 178,800 |
Sep 19, 2023 | 46.14 | 46.14 | 44.38 | 45.36 | 45.36 | 301,800 |
Sep 18, 2023 | 45.89 | 47.24 | 45.46 | 46.39 | 46.39 | 299,700 |
Sep 15, 2023 | 46.48 | 46.48 | 44.96 | 45.89 | 45.89 | 503,500 |
Sep 14, 2023 | 47.23 | 47.72 | 45.94 | 46.68 | 46.68 | 245,100 |
Sep 13, 2023 | 47.46 | 47.78 | 46.65 | 47.23 | 47.23 | 213,200 |
Sep 12, 2023 | 49.51 | 49.99 | 47.57 | 47.66 | 47.66 | 172,300 |
Sep 11, 2023 | 51.92 | 51.92 | 49.74 | 50.03 | 50.03 | 353,400 |
Sep 8, 2023 | 52.00 | 52.68 | 51.56 | 51.60 | 51.60 | 252,000 |
Sep 7, 2023 | 49.04 | 52.99 | 48.18 | 52.04 | 52.04 | 335,000 |
Sep 6, 2023 | 49.12 | 49.72 | 48.78 | 49.69 | 49.69 | 147,700 |
Sep 5, 2023 | 49.03 | 49.49 | 48.77 | 49.07 | 49.07 | 165,400 |
Sep 1, 2023 | 49.00 | 50.13 | 48.80 | 49.55 | 49.55 | 230,600 |
Aug 31, 2023 | 48.16 | 48.96 | 47.88 | 48.70 | 48.70 | 388,700 |
Aug 30, 2023 | 47.73 | 48.57 | 47.56 | 48.16 | 48.16 | 151,800 |
Aug 29, 2023 | 46.56 | 48.49 | 46.22 | 48.02 | 48.02 | 235,300 |
Aug 28, 2023 | 47.06 | 47.85 | 46.67 | 46.77 | 46.77 | 203,300 |
Aug 25, 2023 | 45.82 | 47.10 | 45.62 | 46.78 | 46.78 | 134,400 |
Aug 24, 2023 | 47.54 | 47.94 | 45.60 | 45.74 | 45.74 | 216,800 |
Aug 23, 2023 | 46.41 | 47.59 | 46.33 | 47.30 | 47.30 | 132,700 |
Aug 22, 2023 | 46.27 | 46.86 | 46.00 | 46.26 | 46.26 | 142,300 |
Aug 21, 2023 | 45.89 | 46.85 | 45.49 | 45.74 | 45.74 | 152,700 |
Aug 18, 2023 | 44.07 | 46.11 | 43.81 | 45.74 | 45.74 | 185,600 |
Aug 17, 2023 | 45.76 | 46.13 | 44.56 | 44.97 | 44.97 | 238,900 |
Aug 16, 2023 | 47.59 | 47.70 | 45.80 | 45.90 | 45.90 | 240,900 |
Aug 15, 2023 | 48.05 | 48.25 | 47.39 | 47.70 | 47.70 | 183,900 |
Aug 14, 2023 | 47.55 | 48.47 | 47.05 | 48.41 | 48.41 | 137,700 |
Aug 11, 2023 | 47.07 | 48.00 | 46.96 | 47.96 | 47.96 | 134,500 |
Aug 10, 2023 | 48.47 | 49.68 | 46.81 | 47.67 | 47.67 | 235,900 |
Aug 9, 2023 | 48.09 | 48.56 | 47.50 | 47.95 | 47.95 | 304,000 |
Aug 8, 2023 | 47.83 | 48.38 | 47.09 | 48.25 | 48.25 | 246,900 |
Aug 7, 2023 | 49.87 | 49.98 | 47.32 | 49.02 | 49.02 | 265,000 |
Aug 4, 2023 | 49.52 | 50.30 | 46.25 | 49.55 | 49.55 | 621,500 |
Aug 3, 2023 | 47.73 | 48.66 | 47.31 | 48.22 | 48.22 | 236,500 |
Aug 2, 2023 | 50.28 | 50.50 | 47.27 | 48.44 | 48.44 | 302,200 |
Aug 1, 2023 | 51.18 | 51.65 | 50.60 | 51.42 | 51.42 | 158,300 |
Jul 31, 2023 | 49.90 | 51.64 | 49.90 | 51.52 | 51.52 | 220,700 |
Jul 28, 2023 | 48.65 | 49.98 | 48.65 | 49.76 | 49.76 | 185,800 |
Jul 27, 2023 | 50.00 | 50.00 | 47.01 | 47.52 | 47.52 | 193,400 |
Jul 26, 2023 | 48.17 | 49.32 | 47.95 | 49.07 | 49.07 | 234,700 |
Jul 25, 2023 | 48.29 | 49.16 | 48.00 | 48.59 | 48.59 | 143,700 |
Jul 24, 2023 | 48.89 | 49.29 | 47.67 | 48.13 | 48.13 | 164,200 |
Jul 21, 2023 | 49.27 | 49.66 | 48.13 | 48.54 | 48.54 | 217,400 |
Jul 20, 2023 | 51.01 | 51.05 | 47.94 | 48.35 | 48.35 | 241,700 |
Jul 19, 2023 | 52.00 | 52.66 | 50.83 | 51.35 | 51.35 | 168,100 |
Jul 18, 2023 | 51.18 | 51.86 | 50.85 | 51.57 | 51.57 | 156,100 |
Jul 17, 2023 | 50.38 | 51.64 | 50.19 | 51.22 | 51.22 | 150,700 |
Jul 14, 2023 | 51.65 | 52.19 | 49.95 | 50.46 | 50.46 | 253,900 |
Jul 13, 2023 | 50.59 | 52.59 | 50.59 | 51.83 | 51.83 | 217,800 |
Jul 12, 2023 | 52.00 | 52.13 | 49.64 | 50.37 | 50.37 | 290,300 |
Jul 11, 2023 | 50.60 | 51.26 | 50.06 | 51.01 | 51.01 | 253,300 |
Jul 10, 2023 | 48.14 | 50.36 | 48.12 | 50.36 | 50.36 | 265,600 |
Jul 7, 2023 | 48.02 | 49.47 | 48.02 | 48.52 | 48.52 | 291,200 |
Jul 6, 2023 | 47.70 | 47.85 | 46.30 | 47.76 | 47.76 | 186,300 |
Jul 5, 2023 | 47.61 | 48.98 | 47.23 | 48.52 | 48.52 | 178,300 |
Jul 3, 2023 | 47.49 | 48.41 | 47.27 | 48.33 | 48.33 | 95,400 |
Jun 30, 2023 | 48.52 | 48.99 | 47.44 | 47.60 | 47.60 | 185,400 |
Jun 29, 2023 | 48.00 | 48.69 | 47.50 | 47.96 | 47.96 | 165,000 |
Jun 28, 2023 | 47.16 | 49.09 | 47.01 | 48.23 | 48.23 | 181,600 |
Jun 27, 2023 | 46.52 | 47.71 | 46.17 | 47.22 | 47.22 | 191,000 |
Jun 26, 2023 | 46.99 | 47.92 | 45.97 | 46.11 | 46.11 | 183,400 |
Jun 23, 2023 | 47.19 | 47.79 | 47.01 | 47.29 | 47.29 | 393,400 |
Jun 22, 2023 | 48.08 | 49.55 | 47.38 | 48.26 | 48.26 | 390,100 |
Jun 21, 2023 | 51.96 | 51.96 | 48.22 | 48.27 | 48.27 | 571,400 |
Jun 20, 2023 | 52.04 | 52.84 | 50.70 | 51.96 | 51.96 | 370,200 |
Jun 16, 2023 | 53.93 | 54.00 | 51.90 | 52.57 | 52.57 | 600,600 |
Jun 15, 2023 | 51.84 | 53.45 | 51.51 | 53.27 | 53.27 | 394,000 |
Jun 14, 2023 | 53.91 | 54.26 | 52.16 | 52.50 | 52.50 | 597,700 |
Jun 13, 2023 | 50.00 | 54.03 | 49.90 | 53.90 | 53.90 | 580,300 |
Jun 12, 2023 | 48.75 | 49.70 | 48.65 | 49.25 | 49.25 | 467,900 |
Jun 9, 2023 | 47.98 | 50.14 | 47.58 | 48.11 | 48.11 | 482,000 |
Jun 8, 2023 | 46.01 | 48.01 | 45.02 | 47.75 | 47.75 | 438,200 |
Jun 7, 2023 | 46.79 | 47.99 | 45.90 | 46.22 | 46.22 | 714,000 |
Jun 6, 2023 | 43.87 | 46.56 | 43.81 | 46.04 | 46.04 | 603,100 |
Jun 5, 2023 | 45.03 | 45.42 | 43.53 | 44.14 | 44.14 | 347,300 |
Jun 2, 2023 | 45.00 | 46.30 | 44.66 | 45.64 | 45.64 | 454,500 |
Jun 1, 2023 | 42.34 | 44.81 | 41.78 | 44.45 | 44.45 | 407,900 |
May 31, 2023 | 41.15 | 43.25 | 41.15 | 42.83 | 42.83 | 757,500 |
May 30, 2023 | 41.21 | 41.92 | 40.83 | 41.46 | 41.46 | 240,100 |
May 26, 2023 | 40.15 | 41.46 | 40.15 | 40.56 | 40.56 | 224,800 |
May 25, 2023 | 41.58 | 41.99 | 40.06 | 40.23 | 40.23 | 208,700 |
May 24, 2023 | 39.97 | 41.12 | 39.89 | 40.91 | 40.91 | 349,600 |
May 23, 2023 | 41.05 | 41.90 | 40.37 | 40.41 | 40.41 | 243,100 |
May 22, 2023 | 39.27 | 41.67 | 39.08 | 41.13 | 41.13 | 380,700 |
May 19, 2023 | 39.37 | 39.44 | 38.88 | 39.22 | 39.22 | 363,500 |
May 18, 2023 | 37.98 | 39.36 | 37.52 | 39.24 | 39.24 | 368,500 |
May 17, 2023 | 36.00 | 37.99 | 35.58 | 37.86 | 37.86 | 317,800 |
May 16, 2023 | 35.68 | 36.00 | 35.28 | 35.90 | 35.90 | 197,000 |
May 15, 2023 | 35.32 | 36.28 | 35.00 | 36.06 | 36.06 | 182,600 |
May 12, 2023 | 36.41 | 36.68 | 35.02 | 35.46 | 35.46 | 303,100 |
May 11, 2023 | 37.18 | 37.30 | 35.90 | 36.70 | 36.70 | 276,600 |
May 10, 2023 | 37.44 | 38.23 | 35.89 | 37.47 | 37.47 | 762,800 |
May 9, 2023 | 35.15 | 36.60 | 34.42 | 35.64 | 35.64 | 608,300 |
May 8, 2023 | 33.93 | 35.66 | 33.93 | 35.50 | 35.50 | 309,500 |
May 5, 2023 | 34.30 | 34.86 | 33.89 | 33.96 | 33.96 | 326,800 |
May 4, 2023 | 35.23 | 35.27 | 32.82 | 33.73 | 33.73 | 724,200 |
May 3, 2023 | 36.48 | 37.35 | 35.00 | 35.17 | 35.17 | 661,700 |
May 2, 2023 | 37.89 | 38.06 | 36.31 | 36.31 | 36.31 | 327,600 |
May 1, 2023 | 37.38 | 38.41 | 37.00 | 38.12 | 38.12 | 331,900 |
Apr 28, 2023 | 36.81 | 37.74 | 35.77 | 37.55 | 37.55 | 283,900 |
Apr 27, 2023 | 36.19 | 37.14 | 35.72 | 36.83 | 36.83 | 213,600 |
Apr 26, 2023 | 36.51 | 37.00 | 35.58 | 35.78 | 35.78 | 215,800 |
Apr 25, 2023 | 37.79 | 37.79 | 35.76 | 35.89 | 35.89 | 335,600 |
Apr 24, 2023 | 39.84 | 40.00 | 37.54 | 38.28 | 38.28 | 322,100 |
Apr 21, 2023 | 39.77 | 40.27 | 39.61 | 40.00 | 40.00 | 174,900 |
Apr 20, 2023 | 39.82 | 40.41 | 39.60 | 39.91 | 39.91 | 190,700 |
Apr 19, 2023 | 40.09 | 40.87 | 39.76 | 40.51 | 40.51 | 155,900 |
Related Tickers
DOCN DigitalOcean Holdings, Inc.
33.10
+0.52%
BAND Bandwidth Inc.
17.45
-0.57%
FLYW Flywire Corporation
20.97
+0.24%
CFLT Confluent, Inc.
27.10
-1.13%
OKTA Okta, Inc.
92.60
-1.18%
ADYEY Adyen N.V.
14.87
-1.82%
MDB MongoDB, Inc.
328.32
-2.16%
MQ Marqeta, Inc.
5.32
-2.74%
WIX Wix.com Ltd.
121.36
-0.34%
DLO DLocal Limited
15.02
-1.17%