NYSE - Delayed Quote • USD
Avanos Medical, Inc. (AVNS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:00 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 | 17.89 | 18.23 | 17.79 | 18.10 | 18.10 | 133,300 |
Apr 25, 2024 | 18.55 | 18.55 | 17.83 | 17.85 | 17.85 | 230,900 |
Apr 24, 2024 | 18.61 | 18.83 | 18.55 | 18.71 | 18.71 | 170,000 |
Apr 23, 2024 | 18.98 | 19.16 | 18.70 | 18.76 | 18.76 | 125,800 |
Apr 22, 2024 | 18.79 | 19.16 | 18.64 | 18.95 | 18.95 | 185,800 |
Apr 19, 2024 | 18.72 | 18.98 | 18.47 | 18.71 | 18.71 | 183,700 |
Apr 18, 2024 | 18.73 | 18.84 | 18.59 | 18.70 | 18.70 | 291,900 |
Apr 17, 2024 | 18.68 | 18.81 | 18.41 | 18.71 | 18.71 | 310,500 |
Apr 16, 2024 | 18.66 | 18.73 | 18.40 | 18.65 | 18.65 | 112,700 |
Apr 15, 2024 | 18.44 | 18.98 | 18.44 | 18.85 | 18.85 | 293,300 |
Apr 12, 2024 | 19.01 | 19.07 | 18.39 | 18.51 | 18.51 | 164,900 |
Apr 11, 2024 | 19.34 | 19.39 | 19.11 | 19.17 | 19.17 | 110,000 |
Apr 10, 2024 | 19.37 | 19.59 | 19.06 | 19.29 | 19.29 | 216,400 |
Apr 9, 2024 | 19.50 | 20.04 | 19.50 | 19.94 | 19.94 | 128,600 |
Apr 8, 2024 | 19.66 | 19.86 | 19.49 | 19.50 | 19.50 | 199,800 |
Apr 5, 2024 | 19.43 | 19.75 | 19.41 | 19.50 | 19.50 | 172,400 |
Apr 4, 2024 | 20.00 | 20.04 | 19.52 | 19.60 | 19.60 | 156,700 |
Apr 3, 2024 | 19.21 | 19.73 | 19.21 | 19.72 | 19.72 | 170,100 |
Apr 2, 2024 | 19.38 | 19.55 | 19.22 | 19.39 | 19.39 | 257,200 |
Apr 1, 2024 | 19.98 | 20.03 | 19.58 | 19.59 | 19.59 | 206,600 |
Mar 28, 2024 | 19.87 | 20.13 | 19.85 | 19.91 | 19.91 | 233,000 |
Mar 27, 2024 | 19.82 | 20.04 | 19.76 | 19.90 | 19.90 | 157,500 |
Mar 26, 2024 | 19.67 | 19.71 | 19.50 | 19.59 | 19.59 | 244,000 |
Mar 25, 2024 | 19.57 | 19.83 | 19.49 | 19.50 | 19.50 | 132,600 |
Mar 22, 2024 | 19.49 | 19.59 | 19.17 | 19.50 | 19.50 | 175,700 |
Mar 21, 2024 | 19.70 | 19.94 | 19.44 | 19.49 | 19.49 | 205,000 |
Mar 20, 2024 | 19.28 | 19.69 | 19.14 | 19.54 | 19.54 | 241,200 |
Mar 19, 2024 | 19.13 | 19.60 | 19.13 | 19.44 | 19.44 | 266,200 |
Mar 18, 2024 | 19.08 | 19.40 | 18.94 | 19.13 | 19.13 | 273,000 |
Mar 15, 2024 | 18.85 | 19.14 | 18.81 | 19.09 | 19.09 | 671,100 |
Mar 14, 2024 | 19.41 | 19.59 | 18.93 | 18.98 | 18.98 | 315,900 |
Mar 13, 2024 | 19.61 | 19.91 | 19.54 | 19.54 | 19.54 | 187,900 |
Mar 12, 2024 | 19.80 | 19.81 | 19.54 | 19.72 | 19.72 | 190,100 |
Mar 11, 2024 | 19.87 | 20.21 | 19.71 | 19.74 | 19.74 | 204,500 |
Mar 8, 2024 | 19.83 | 20.10 | 19.74 | 19.89 | 19.89 | 210,500 |
Mar 7, 2024 | 19.72 | 19.92 | 19.68 | 19.69 | 19.69 | 187,500 |
Mar 6, 2024 | 19.28 | 19.77 | 19.27 | 19.54 | 19.54 | 297,600 |
Mar 5, 2024 | 18.65 | 19.01 | 18.58 | 19.00 | 19.00 | 267,200 |
Mar 4, 2024 | 18.65 | 18.95 | 18.59 | 18.69 | 18.69 | 173,400 |
Mar 1, 2024 | 18.50 | 18.93 | 18.26 | 18.76 | 18.76 | 270,700 |
Feb 29, 2024 | 19.01 | 19.02 | 18.44 | 18.57 | 18.57 | 186,700 |
Feb 28, 2024 | 19.11 | 19.11 | 18.65 | 18.70 | 18.70 | 157,100 |
Feb 27, 2024 | 19.43 | 19.54 | 19.15 | 19.34 | 19.34 | 210,800 |
Feb 26, 2024 | 19.45 | 19.64 | 19.07 | 19.27 | 19.27 | 280,000 |
Feb 23, 2024 | 19.59 | 19.88 | 19.45 | 19.69 | 19.69 | 177,600 |
Feb 22, 2024 | 19.38 | 19.64 | 19.18 | 19.59 | 19.59 | 253,000 |
Feb 21, 2024 | 19.58 | 19.67 | 18.99 | 19.51 | 19.51 | 277,600 |
Feb 20, 2024 | 18.23 | 19.76 | 18.05 | 19.50 | 19.50 | 395,300 |
Feb 16, 2024 | 19.53 | 19.77 | 19.15 | 19.19 | 19.19 | 384,300 |
Feb 15, 2024 | 18.92 | 19.77 | 18.92 | 19.70 | 19.70 | 360,400 |
Feb 14, 2024 | 18.69 | 18.95 | 18.49 | 18.79 | 18.79 | 257,000 |
Feb 13, 2024 | 18.71 | 19.15 | 18.48 | 18.54 | 18.54 | 326,300 |
Feb 12, 2024 | 19.07 | 19.54 | 19.03 | 19.36 | 19.36 | 372,300 |
Feb 9, 2024 | 19.30 | 19.30 | 18.81 | 19.01 | 19.01 | 402,400 |
Feb 8, 2024 | 19.02 | 19.39 | 18.68 | 19.33 | 19.33 | 262,800 |
Feb 7, 2024 | 19.02 | 19.24 | 18.89 | 19.01 | 19.01 | 309,500 |
Feb 6, 2024 | 18.36 | 19.25 | 18.36 | 19.10 | 19.10 | 243,700 |
Feb 5, 2024 | 18.41 | 18.83 | 18.36 | 18.43 | 18.43 | 386,300 |
Feb 2, 2024 | 19.13 | 19.51 | 18.74 | 18.74 | 18.74 | 324,700 |
Feb 1, 2024 | 19.27 | 19.59 | 19.12 | 19.45 | 19.45 | 355,400 |
Jan 31, 2024 | 19.50 | 19.77 | 19.05 | 19.19 | 19.19 | 455,700 |
Jan 30, 2024 | 19.45 | 19.68 | 19.29 | 19.36 | 19.36 | 182,800 |
Jan 29, 2024 | 19.16 | 19.57 | 18.85 | 19.55 | 19.55 | 216,500 |
Jan 26, 2024 | 19.83 | 19.93 | 19.05 | 19.16 | 19.16 | 277,200 |
Jan 25, 2024 | 19.49 | 19.65 | 19.04 | 19.64 | 19.64 | 246,100 |
Jan 24, 2024 | 19.64 | 19.73 | 18.97 | 19.17 | 19.17 | 352,200 |
Jan 23, 2024 | 19.30 | 19.55 | 19.16 | 19.47 | 19.47 | 265,800 |
Jan 22, 2024 | 18.99 | 19.58 | 18.99 | 19.13 | 19.13 | 321,900 |
Jan 19, 2024 | 19.27 | 19.27 | 18.38 | 18.89 | 18.89 | 279,500 |
Jan 18, 2024 | 18.86 | 19.18 | 18.70 | 19.16 | 19.16 | 355,400 |
Jan 17, 2024 | 18.83 | 19.29 | 18.64 | 18.82 | 18.82 | 418,400 |
Jan 16, 2024 | 19.28 | 19.42 | 18.93 | 19.13 | 19.13 | 351,500 |
Jan 12, 2024 | 19.66 | 19.75 | 19.34 | 19.50 | 19.50 | 283,300 |
Jan 11, 2024 | 19.54 | 19.64 | 18.78 | 19.35 | 19.35 | 506,600 |
Jan 10, 2024 | 19.14 | 19.68 | 19.03 | 19.67 | 19.67 | 441,100 |
Jan 9, 2024 | 18.74 | 19.46 | 18.54 | 19.15 | 19.15 | 707,300 |
Jan 8, 2024 | 18.06 | 19.02 | 18.06 | 19.01 | 19.01 | 606,600 |
Jan 5, 2024 | 17.81 | 18.06 | 17.39 | 17.98 | 17.98 | 535,500 |
Jan 4, 2024 | 19.49 | 19.60 | 17.94 | 17.97 | 17.97 | 701,300 |
Jan 3, 2024 | 22.46 | 22.46 | 21.62 | 21.71 | 21.71 | 211,000 |
Jan 2, 2024 | 22.24 | 23.09 | 22.14 | 22.68 | 22.68 | 144,000 |
Dec 29, 2023 | 22.63 | 22.73 | 22.32 | 22.43 | 22.43 | 144,000 |
Dec 28, 2023 | 22.69 | 23.02 | 22.66 | 22.75 | 22.75 | 148,200 |
Dec 27, 2023 | 22.87 | 22.87 | 22.60 | 22.76 | 22.76 | 131,800 |
Dec 26, 2023 | 22.95 | 23.15 | 22.77 | 22.82 | 22.82 | 170,200 |
Dec 22, 2023 | 23.08 | 23.36 | 22.69 | 22.80 | 22.80 | 166,500 |
Dec 21, 2023 | 22.21 | 23.16 | 22.05 | 22.99 | 22.99 | 269,000 |
Dec 20, 2023 | 22.37 | 22.66 | 21.98 | 22.16 | 22.16 | 392,900 |
Dec 19, 2023 | 21.86 | 22.35 | 21.73 | 22.23 | 22.23 | 329,300 |
Dec 18, 2023 | 21.89 | 21.93 | 21.54 | 21.67 | 21.67 | 266,700 |
Dec 15, 2023 | 22.43 | 22.43 | 21.42 | 21.75 | 21.75 | 956,300 |
Dec 14, 2023 | 22.06 | 22.61 | 21.81 | 22.32 | 22.32 | 456,400 |
Dec 13, 2023 | 20.93 | 21.61 | 20.70 | 21.56 | 21.56 | 876,200 |
Dec 12, 2023 | 20.71 | 21.09 | 20.32 | 21.00 | 21.00 | 277,100 |
Dec 11, 2023 | 21.21 | 21.77 | 20.56 | 20.75 | 20.75 | 281,600 |
Dec 8, 2023 | 21.00 | 21.16 | 20.67 | 21.15 | 21.15 | 774,500 |
Dec 7, 2023 | 21.02 | 21.06 | 20.68 | 21.02 | 21.02 | 375,900 |
Dec 6, 2023 | 21.40 | 21.45 | 20.77 | 20.89 | 20.89 | 216,200 |
Dec 5, 2023 | 21.97 | 21.97 | 21.26 | 21.30 | 21.30 | 172,300 |
Dec 4, 2023 | 21.88 | 22.22 | 21.78 | 22.06 | 22.06 | 150,300 |
Dec 1, 2023 | 21.43 | 22.12 | 21.30 | 22.09 | 22.09 | 220,400 |
Nov 30, 2023 | 21.33 | 21.64 | 21.12 | 21.55 | 21.55 | 182,400 |
Nov 29, 2023 | 21.56 | 21.73 | 21.10 | 21.16 | 21.16 | 212,000 |
Nov 28, 2023 | 21.34 | 21.75 | 21.25 | 21.32 | 21.32 | 209,100 |
Nov 27, 2023 | 21.09 | 21.57 | 21.05 | 21.48 | 21.48 | 195,300 |
Nov 24, 2023 | 21.20 | 21.48 | 21.17 | 21.22 | 21.22 | 61,700 |
Nov 22, 2023 | 21.41 | 21.58 | 21.23 | 21.34 | 21.34 | 107,500 |
Nov 21, 2023 | 21.29 | 21.51 | 21.12 | 21.19 | 21.19 | 139,400 |
Nov 20, 2023 | 21.38 | 21.58 | 21.19 | 21.42 | 21.42 | 141,600 |
Nov 17, 2023 | 21.63 | 21.88 | 21.42 | 21.48 | 21.48 | 277,300 |
Nov 16, 2023 | 21.47 | 21.53 | 21.00 | 21.41 | 21.41 | 223,500 |
Nov 15, 2023 | 21.65 | 22.22 | 21.35 | 21.44 | 21.44 | 216,200 |
Nov 14, 2023 | 21.70 | 21.90 | 21.52 | 21.70 | 21.70 | 263,400 |
Nov 13, 2023 | 20.60 | 21.47 | 20.58 | 21.06 | 21.06 | 176,800 |
Nov 10, 2023 | 20.97 | 20.97 | 20.25 | 20.54 | 20.54 | 252,300 |
Nov 9, 2023 | 21.14 | 21.44 | 20.73 | 20.83 | 20.83 | 194,500 |
Nov 8, 2023 | 21.18 | 21.24 | 20.55 | 21.09 | 21.09 | 248,800 |
Nov 7, 2023 | 21.72 | 21.78 | 21.06 | 21.20 | 21.20 | 179,900 |
Nov 6, 2023 | 22.03 | 22.13 | 21.58 | 21.72 | 21.72 | 348,300 |
Nov 3, 2023 | 21.92 | 22.21 | 21.59 | 22.09 | 22.09 | 359,900 |
Nov 2, 2023 | 20.66 | 21.66 | 20.42 | 21.52 | 21.52 | 610,900 |
Nov 1, 2023 | 18.75 | 21.25 | 18.65 | 20.79 | 20.79 | 605,200 |
Oct 31, 2023 | 17.99 | 18.68 | 17.99 | 18.36 | 18.36 | 472,900 |
Oct 30, 2023 | 18.14 | 18.14 | 17.60 | 17.83 | 17.83 | 272,100 |
Oct 27, 2023 | 17.77 | 18.04 | 17.24 | 17.81 | 17.81 | 332,700 |
Oct 26, 2023 | 17.82 | 18.01 | 17.48 | 17.64 | 17.64 | 277,700 |
Oct 25, 2023 | 18.08 | 18.12 | 17.70 | 17.78 | 17.78 | 161,100 |
Oct 24, 2023 | 18.19 | 18.37 | 18.09 | 18.26 | 18.26 | 136,200 |
Oct 23, 2023 | 18.20 | 18.54 | 18.09 | 18.13 | 18.13 | 234,400 |
Oct 20, 2023 | 18.36 | 18.65 | 18.22 | 18.27 | 18.27 | 281,100 |
Oct 19, 2023 | 18.53 | 18.62 | 18.16 | 18.27 | 18.27 | 225,400 |
Oct 18, 2023 | 18.83 | 18.93 | 18.63 | 18.65 | 18.65 | 141,100 |
Oct 17, 2023 | 18.71 | 19.41 | 18.71 | 18.89 | 18.89 | 299,300 |
Oct 16, 2023 | 18.64 | 19.00 | 18.45 | 18.86 | 18.86 | 185,400 |
Oct 13, 2023 | 18.63 | 18.82 | 18.23 | 18.45 | 18.45 | 210,300 |
Oct 12, 2023 | 19.64 | 19.64 | 18.49 | 18.60 | 18.60 | 284,000 |
Oct 11, 2023 | 20.35 | 20.51 | 19.46 | 19.60 | 19.60 | 294,900 |
Oct 10, 2023 | 20.03 | 20.41 | 19.84 | 20.38 | 20.38 | 277,400 |
Oct 9, 2023 | 18.90 | 20.05 | 18.90 | 20.02 | 20.02 | 327,400 |
Oct 6, 2023 | 19.24 | 19.65 | 18.84 | 19.09 | 19.09 | 308,400 |
Oct 5, 2023 | 19.96 | 20.17 | 19.35 | 19.37 | 19.37 | 410,300 |
Oct 4, 2023 | 20.12 | 20.41 | 19.90 | 19.91 | 19.91 | 298,300 |
Oct 3, 2023 | 20.12 | 20.32 | 19.96 | 20.10 | 20.10 | 272,700 |
Oct 2, 2023 | 20.18 | 20.27 | 19.97 | 20.18 | 20.18 | 253,700 |
Sep 29, 2023 | 20.54 | 20.64 | 20.21 | 20.22 | 20.22 | 229,800 |
Sep 28, 2023 | 20.44 | 20.86 | 20.33 | 20.42 | 20.42 | 276,300 |
Sep 27, 2023 | 20.48 | 20.83 | 20.29 | 20.41 | 20.41 | 310,000 |
Sep 26, 2023 | 20.23 | 20.60 | 20.23 | 20.36 | 20.36 | 256,300 |
Sep 25, 2023 | 20.20 | 20.55 | 20.06 | 20.32 | 20.32 | 259,800 |
Sep 22, 2023 | 20.11 | 20.37 | 20.11 | 20.23 | 20.23 | 332,700 |
Sep 21, 2023 | 20.16 | 20.50 | 20.10 | 20.10 | 20.10 | 253,900 |
Sep 20, 2023 | 20.59 | 20.86 | 20.25 | 20.33 | 20.33 | 211,600 |
Sep 19, 2023 | 20.70 | 20.93 | 20.47 | 20.49 | 20.49 | 229,300 |
Sep 18, 2023 | 20.01 | 20.88 | 19.95 | 20.68 | 20.68 | 374,800 |
Sep 15, 2023 | 20.30 | 20.58 | 19.78 | 19.93 | 19.93 | 929,600 |
Sep 14, 2023 | 20.48 | 20.87 | 20.32 | 20.34 | 20.34 | 232,100 |
Sep 13, 2023 | 20.16 | 20.55 | 20.13 | 20.28 | 20.28 | 277,700 |
Sep 12, 2023 | 20.32 | 20.57 | 20.01 | 20.14 | 20.14 | 453,800 |
Sep 11, 2023 | 20.25 | 20.57 | 20.14 | 20.39 | 20.39 | 416,500 |
Sep 8, 2023 | 20.16 | 20.27 | 19.80 | 20.11 | 20.11 | 321,400 |
Sep 7, 2023 | 20.49 | 20.49 | 20.00 | 20.21 | 20.21 | 411,500 |
Sep 6, 2023 | 20.20 | 20.50 | 20.00 | 20.40 | 20.40 | 457,000 |
Sep 5, 2023 | 21.13 | 21.17 | 19.97 | 20.05 | 20.05 | 462,800 |
Sep 1, 2023 | 21.21 | 21.58 | 21.21 | 21.43 | 21.43 | 284,200 |
Aug 31, 2023 | 21.13 | 21.29 | 20.85 | 21.04 | 21.04 | 423,400 |
Aug 30, 2023 | 21.34 | 21.50 | 21.15 | 21.19 | 21.19 | 283,200 |
Aug 29, 2023 | 21.85 | 22.08 | 21.09 | 21.31 | 21.31 | 407,900 |
Aug 28, 2023 | 21.72 | 22.17 | 21.65 | 21.70 | 21.70 | 1,091,200 |
Aug 25, 2023 | 22.21 | 22.32 | 21.54 | 21.55 | 21.55 | 464,500 |
Aug 24, 2023 | 21.89 | 22.36 | 21.50 | 22.06 | 22.06 | 877,300 |
Aug 23, 2023 | 21.93 | 22.09 | 21.64 | 21.93 | 21.93 | 587,900 |
Aug 22, 2023 | 21.62 | 22.04 | 21.62 | 21.95 | 21.95 | 251,500 |
Aug 21, 2023 | 22.06 | 22.07 | 21.57 | 21.86 | 21.86 | 374,600 |
Aug 18, 2023 | 22.08 | 22.29 | 21.98 | 22.07 | 22.07 | 232,700 |
Aug 17, 2023 | 21.98 | 22.21 | 21.70 | 22.15 | 22.15 | 218,800 |
Aug 16, 2023 | 22.10 | 22.14 | 21.73 | 21.97 | 21.97 | 260,500 |
Aug 15, 2023 | 22.07 | 22.31 | 21.97 | 22.25 | 22.25 | 185,800 |
Aug 14, 2023 | 22.44 | 22.70 | 22.21 | 22.38 | 22.38 | 175,900 |
Aug 11, 2023 | 23.20 | 23.28 | 22.50 | 22.56 | 22.56 | 273,400 |
Aug 10, 2023 | 23.37 | 24.00 | 23.17 | 23.26 | 23.26 | 212,800 |
Aug 9, 2023 | 22.44 | 23.53 | 21.38 | 23.41 | 23.41 | 430,400 |
Aug 8, 2023 | 24.30 | 24.38 | 23.43 | 23.76 | 23.76 | 200,600 |
Aug 7, 2023 | 24.19 | 24.54 | 24.18 | 24.38 | 24.38 | 161,200 |
Aug 4, 2023 | 23.81 | 24.34 | 23.79 | 24.20 | 24.20 | 151,200 |
Aug 3, 2023 | 23.82 | 24.05 | 23.76 | 23.90 | 23.90 | 150,300 |
Aug 2, 2023 | 23.96 | 24.16 | 23.78 | 23.98 | 23.98 | 180,400 |
Aug 1, 2023 | 24.16 | 24.22 | 23.79 | 24.04 | 24.04 | 167,600 |
Jul 31, 2023 | 24.35 | 24.50 | 23.96 | 24.47 | 24.47 | 232,200 |
Jul 28, 2023 | 24.55 | 24.66 | 24.09 | 24.39 | 24.39 | 192,700 |
Jul 27, 2023 | 25.04 | 25.04 | 24.14 | 24.33 | 24.33 | 256,300 |
Jul 26, 2023 | 24.31 | 24.98 | 24.31 | 24.77 | 24.77 | 260,000 |
Jul 25, 2023 | 24.29 | 24.76 | 23.49 | 24.45 | 24.45 | 269,900 |
Jul 24, 2023 | 25.23 | 25.62 | 24.84 | 25.54 | 25.54 | 233,400 |
Jul 21, 2023 | 26.37 | 26.56 | 25.05 | 25.21 | 25.21 | 365,800 |
Jul 20, 2023 | 26.30 | 26.44 | 25.85 | 26.31 | 26.31 | 116,500 |
Jul 19, 2023 | 26.22 | 26.39 | 25.66 | 26.15 | 26.15 | 231,000 |
Jul 18, 2023 | 25.23 | 26.15 | 25.15 | 26.10 | 26.10 | 224,300 |
Jul 17, 2023 | 25.19 | 25.41 | 24.99 | 25.17 | 25.17 | 201,300 |
Jul 14, 2023 | 25.58 | 25.61 | 25.04 | 25.19 | 25.19 | 131,200 |
Jul 13, 2023 | 25.23 | 25.56 | 25.08 | 25.51 | 25.51 | 153,900 |
Jul 12, 2023 | 25.35 | 25.41 | 25.16 | 25.18 | 25.18 | 165,300 |
Jul 11, 2023 | 25.03 | 25.21 | 24.91 | 25.05 | 25.05 | 137,400 |
Jul 10, 2023 | 24.69 | 25.30 | 24.69 | 25.05 | 25.05 | 156,200 |
Jul 7, 2023 | 24.63 | 25.04 | 24.63 | 24.76 | 24.76 | 166,700 |
Jul 6, 2023 | 24.45 | 24.65 | 24.06 | 24.61 | 24.61 | 186,000 |
Jul 5, 2023 | 25.24 | 25.24 | 24.72 | 24.74 | 24.74 | 254,300 |
Jul 3, 2023 | 25.34 | 25.69 | 25.34 | 25.47 | 25.47 | 91,300 |
Jun 30, 2023 | 25.68 | 25.73 | 25.21 | 25.56 | 25.56 | 169,900 |
Jun 29, 2023 | 25.20 | 25.52 | 25.05 | 25.37 | 25.37 | 279,600 |
Jun 28, 2023 | 25.62 | 25.62 | 25.17 | 25.32 | 25.32 | 142,600 |
Jun 27, 2023 | 25.48 | 25.73 | 25.31 | 25.58 | 25.58 | 152,800 |
Jun 26, 2023 | 25.77 | 25.80 | 25.37 | 25.52 | 25.52 | 208,000 |
Jun 23, 2023 | 25.80 | 26.25 | 25.76 | 25.88 | 25.88 | 571,700 |
Jun 22, 2023 | 25.74 | 26.22 | 25.67 | 26.10 | 26.10 | 376,200 |
Jun 21, 2023 | 25.50 | 25.73 | 25.31 | 25.61 | 25.61 | 374,400 |
Jun 20, 2023 | 25.80 | 25.80 | 25.25 | 25.59 | 25.59 | 312,800 |
Jun 16, 2023 | 26.15 | 26.30 | 25.33 | 25.60 | 25.60 | 769,200 |
Jun 15, 2023 | 25.54 | 26.02 | 25.50 | 25.86 | 25.86 | 273,200 |
Jun 14, 2023 | 26.02 | 26.47 | 25.50 | 25.63 | 25.63 | 235,900 |
Jun 13, 2023 | 25.49 | 26.02 | 25.43 | 25.90 | 25.90 | 346,700 |
Jun 12, 2023 | 25.39 | 25.61 | 24.96 | 25.37 | 25.37 | 348,400 |
Jun 9, 2023 | 25.71 | 25.95 | 25.22 | 25.43 | 25.43 | 287,700 |
Jun 8, 2023 | 25.69 | 25.92 | 25.33 | 25.56 | 25.56 | 324,400 |
Jun 7, 2023 | 25.26 | 25.83 | 25.11 | 25.58 | 25.58 | 277,100 |
Jun 6, 2023 | 24.64 | 25.51 | 24.60 | 25.04 | 25.04 | 327,000 |
Jun 5, 2023 | 24.63 | 24.80 | 23.94 | 24.60 | 24.60 | 235,700 |
Jun 2, 2023 | 24.86 | 24.92 | 24.46 | 24.83 | 24.83 | 212,000 |
Jun 1, 2023 | 24.47 | 25.10 | 24.04 | 24.52 | 24.52 | 310,900 |
May 31, 2023 | 23.83 | 24.57 | 23.80 | 24.50 | 24.50 | 247,700 |
May 30, 2023 | 23.69 | 24.03 | 23.37 | 23.95 | 23.95 | 250,100 |
May 26, 2023 | 23.06 | 23.55 | 22.95 | 23.39 | 23.39 | 250,100 |
May 25, 2023 | 22.49 | 23.02 | 22.26 | 22.98 | 22.98 | 304,300 |
May 24, 2023 | 23.33 | 23.33 | 22.59 | 22.72 | 22.72 | 259,500 |
May 23, 2023 | 23.50 | 23.71 | 23.22 | 23.40 | 23.40 | 267,200 |
May 22, 2023 | 23.19 | 23.75 | 22.89 | 23.55 | 23.55 | 236,800 |
May 19, 2023 | 23.00 | 23.00 | 22.46 | 22.53 | 22.53 | 208,000 |
May 18, 2023 | 22.63 | 22.95 | 22.21 | 22.78 | 22.78 | 282,000 |
May 17, 2023 | 22.95 | 22.95 | 22.35 | 22.71 | 22.71 | 216,800 |
May 16, 2023 | 22.98 | 23.12 | 22.69 | 22.78 | 22.78 | 170,400 |
May 15, 2023 | 23.16 | 23.39 | 23.03 | 23.19 | 23.19 | 228,100 |
May 12, 2023 | 23.18 | 23.18 | 22.65 | 23.05 | 23.05 | 184,400 |
May 11, 2023 | 23.02 | 23.21 | 22.68 | 23.12 | 23.12 | 184,000 |
May 10, 2023 | 23.33 | 23.59 | 22.96 | 23.31 | 23.31 | 244,000 |
May 9, 2023 | 23.27 | 23.38 | 22.77 | 23.02 | 23.02 | 288,500 |
May 8, 2023 | 23.93 | 23.93 | 23.09 | 23.45 | 23.45 | 286,300 |
May 5, 2023 | 23.84 | 24.01 | 23.38 | 23.97 | 23.97 | 306,800 |
May 4, 2023 | 23.53 | 24.00 | 23.06 | 23.54 | 23.54 | 422,100 |
May 3, 2023 | 27.54 | 27.85 | 23.34 | 24.44 | 24.44 | 898,200 |
May 2, 2023 | 29.70 | 29.73 | 28.81 | 28.96 | 28.96 | 311,900 |
May 1, 2023 | 29.46 | 30.26 | 29.46 | 29.88 | 29.88 | 269,400 |
Apr 28, 2023 | 29.67 | 30.28 | 29.54 | 29.54 | 29.54 | 312,800 |
Apr 27, 2023 | 29.29 | 29.90 | 29.14 | 29.77 | 29.77 | 188,400 |
Related Tickers
FNA Paragon 28, Inc.
8.80
-1.90%
ZIMV ZimVie Inc.
15.82
+2.20%
SNN Smith & Nephew plc
24.45
+2.39%
GTHP Guided Therapeutics, Inc.
0.0873
-12.70%
LNSR LENSAR, Inc.
3.2400
-5.54%
KIDS OrthoPediatrics Corp.
30.26
+1.07%
VREX Varex Imaging Corporation
16.79
-0.65%
NVRO Nevro Corp.
11.32
-2.58%
SRDX Surmodics, Inc.
26.17
0.00%
AORT Artivion, Inc.
20.57
+1.48%