NasdaqGM - Delayed Quote • USD
BigCommerce Holdings, Inc. (BIGC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:56 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 | 5.80 | 5.92 | 5.75 | 5.90 | 5.90 | 550,900 |
| Apr 25, 2024 | 5.70 | 5.78 | 5.62 | 5.71 | 5.71 | 609,300 |
| Apr 24, 2024 | 5.82 | 5.85 | 5.76 | 5.83 | 5.83 | 532,300 |
| Apr 23, 2024 | 5.76 | 5.99 | 5.75 | 5.80 | 5.80 | 706,400 |
| Apr 22, 2024 | 5.93 | 5.93 | 5.72 | 5.76 | 5.76 | 665,600 |
| Apr 19, 2024 | 5.91 | 5.99 | 5.82 | 5.89 | 5.89 | 538,000 |
| Apr 18, 2024 | 5.85 | 6.06 | 5.81 | 5.94 | 5.94 | 765,500 |
| Apr 17, 2024 | 5.93 | 5.98 | 5.84 | 5.85 | 5.85 | 698,600 |
| Apr 16, 2024 | 5.92 | 6.02 | 5.81 | 5.89 | 5.89 | 808,900 |
| Apr 15, 2024 | 6.17 | 6.20 | 5.95 | 5.98 | 5.98 | 1,095,600 |
| Apr 12, 2024 | 6.33 | 6.38 | 6.13 | 6.21 | 6.21 | 853,700 |
| Apr 11, 2024 | 6.36 | 6.50 | 6.31 | 6.43 | 6.43 | 501,100 |
| Apr 10, 2024 | 6.42 | 6.42 | 6.16 | 6.28 | 6.28 | 2,427,000 |
| Apr 9, 2024 | 6.52 | 6.69 | 6.52 | 6.60 | 6.60 | 376,800 |
| Apr 8, 2024 | 6.50 | 6.54 | 6.44 | 6.52 | 6.52 | 811,300 |
| Apr 5, 2024 | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | 394,400 |
| Apr 4, 2024 | 6.75 | 6.80 | 6.57 | 6.58 | 6.58 | 503,700 |
| Apr 3, 2024 | 6.63 | 6.71 | 6.58 | 6.65 | 6.65 | 653,100 |
| Apr 2, 2024 | 6.70 | 6.76 | 6.64 | 6.69 | 6.69 | 517,400 |
| Apr 1, 2024 | 6.90 | 6.94 | 6.78 | 6.85 | 6.85 | 529,000 |
| Mar 28, 2024 | 6.91 | 7.11 | 6.87 | 6.89 | 6.89 | 679,100 |
| Mar 27, 2024 | 7.03 | 7.03 | 6.83 | 6.91 | 6.91 | 604,300 |
| Mar 26, 2024 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | 658,000 |
| Mar 25, 2024 | 6.81 | 7.09 | 6.79 | 6.92 | 6.92 | 1,028,200 |
| Mar 22, 2024 | 7.39 | 7.41 | 7.14 | 7.28 | 7.28 | 482,500 |
| Mar 21, 2024 | 7.56 | 7.67 | 7.43 | 7.45 | 7.45 | 360,000 |
| Mar 20, 2024 | 7.33 | 7.55 | 7.25 | 7.50 | 7.50 | 408,700 |
| Mar 19, 2024 | 7.12 | 7.39 | 7.09 | 7.36 | 7.36 | 1,157,100 |
| Mar 18, 2024 | 7.11 | 7.25 | 6.97 | 7.21 | 7.21 | 519,900 |
| Mar 15, 2024 | 7.15 | 7.19 | 7.07 | 7.11 | 7.11 | 950,200 |
| Mar 14, 2024 | 7.40 | 7.41 | 7.14 | 7.19 | 7.19 | 884,200 |
| Mar 13, 2024 | 7.42 | 7.61 | 7.40 | 7.42 | 7.42 | 466,800 |
| Mar 12, 2024 | 7.52 | 7.61 | 7.36 | 7.47 | 7.47 | 412,500 |
| Mar 11, 2024 | 7.52 | 7.64 | 7.45 | 7.50 | 7.50 | 675,600 |
| Mar 8, 2024 | 7.65 | 7.84 | 7.53 | 7.55 | 7.55 | 458,600 |
| Mar 7, 2024 | 7.38 | 7.67 | 7.37 | 7.56 | 7.56 | 557,400 |
| Mar 6, 2024 | 7.38 | 7.47 | 7.31 | 7.35 | 7.35 | 757,200 |
| Mar 5, 2024 | 7.55 | 7.57 | 7.19 | 7.25 | 7.25 | 917,700 |
| Mar 4, 2024 | 7.82 | 7.82 | 7.52 | 7.68 | 7.68 | 569,400 |
| Mar 1, 2024 | 7.79 | 7.85 | 7.64 | 7.81 | 7.81 | 521,400 |
| Feb 29, 2024 | 7.79 | 7.83 | 7.67 | 7.75 | 7.75 | 676,700 |
| Feb 28, 2024 | 7.77 | 7.90 | 7.65 | 7.70 | 7.70 | 626,900 |
| Feb 27, 2024 | 7.97 | 7.99 | 7.73 | 7.86 | 7.86 | 821,400 |
| Feb 26, 2024 | 7.80 | 7.97 | 7.74 | 7.90 | 7.90 | 883,800 |
| Feb 23, 2024 | 8.17 | 8.29 | 7.69 | 7.85 | 7.85 | 1,115,900 |
| Feb 22, 2024 | 8.86 | 8.93 | 7.90 | 8.25 | 8.25 | 2,007,400 |
| Feb 21, 2024 | 8.20 | 8.47 | 8.15 | 8.25 | 8.25 | 818,100 |
| Feb 20, 2024 | 8.44 | 8.57 | 8.26 | 8.36 | 8.36 | 653,200 |
| Feb 16, 2024 | 8.79 | 8.85 | 8.64 | 8.65 | 8.65 | 1,297,900 |
| Feb 15, 2024 | 8.70 | 8.94 | 8.65 | 8.92 | 8.92 | 644,500 |
| Feb 14, 2024 | 8.31 | 8.63 | 8.25 | 8.59 | 8.59 | 703,700 |
| Feb 13, 2024 | 8.25 | 8.45 | 8.07 | 8.14 | 8.14 | 655,400 |
| Feb 12, 2024 | 8.61 | 8.98 | 8.61 | 8.79 | 8.79 | 612,800 |
| Feb 9, 2024 | 8.55 | 8.74 | 8.52 | 8.65 | 8.65 | 487,900 |
| Feb 8, 2024 | 8.23 | 8.49 | 8.17 | 8.46 | 8.46 | 469,000 |
| Feb 7, 2024 | 8.30 | 8.30 | 8.07 | 8.20 | 8.20 | 391,500 |
| Feb 6, 2024 | 8.01 | 8.45 | 8.00 | 8.25 | 8.25 | 538,900 |
| Feb 5, 2024 | 7.90 | 8.07 | 7.57 | 7.98 | 7.98 | 1,171,400 |
| Feb 2, 2024 | 8.13 | 8.43 | 8.05 | 8.35 | 8.35 | 585,300 |
| Feb 1, 2024 | 8.28 | 8.34 | 8.09 | 8.18 | 8.18 | 381,400 |
| Jan 31, 2024 | 8.56 | 8.56 | 8.15 | 8.18 | 8.18 | 533,400 |
| Jan 30, 2024 | 8.80 | 8.86 | 8.58 | 8.65 | 8.65 | 505,300 |
| Jan 29, 2024 | 8.34 | 8.72 | 8.25 | 8.69 | 8.69 | 373,300 |
| Jan 26, 2024 | 8.36 | 8.47 | 8.22 | 8.25 | 8.25 | 346,100 |
| Jan 25, 2024 | 8.42 | 8.42 | 8.25 | 8.35 | 8.35 | 269,200 |
| Jan 24, 2024 | 8.69 | 8.69 | 8.25 | 8.27 | 8.27 | 386,900 |
| Jan 23, 2024 | 8.58 | 8.65 | 8.43 | 8.52 | 8.52 | 327,000 |
| Jan 22, 2024 | 8.34 | 8.77 | 8.32 | 8.44 | 8.44 | 477,700 |
| Jan 19, 2024 | 8.15 | 8.27 | 7.96 | 8.26 | 8.26 | 481,000 |
| Jan 18, 2024 | 8.27 | 8.28 | 7.99 | 8.10 | 8.10 | 542,000 |
| Jan 17, 2024 | 8.06 | 8.23 | 7.90 | 8.22 | 8.22 | 526,600 |
| Jan 16, 2024 | 8.30 | 8.31 | 8.14 | 8.24 | 8.24 | 459,300 |
| Jan 12, 2024 | 8.66 | 8.80 | 8.40 | 8.40 | 8.40 | 371,700 |
| Jan 11, 2024 | 8.64 | 8.68 | 8.40 | 8.64 | 8.64 | 347,100 |
| Jan 10, 2024 | 8.71 | 8.77 | 8.58 | 8.65 | 8.65 | 377,600 |
| Jan 9, 2024 | 8.59 | 8.80 | 8.58 | 8.71 | 8.71 | 391,900 |
| Jan 8, 2024 | 8.33 | 8.81 | 8.33 | 8.76 | 8.76 | 558,100 |
| Jan 5, 2024 | 8.32 | 8.54 | 8.30 | 8.36 | 8.36 | 497,800 |
| Jan 4, 2024 | 8.45 | 8.62 | 8.38 | 8.45 | 8.45 | 612,400 |
| Jan 3, 2024 | 8.80 | 8.81 | 8.52 | 8.55 | 8.55 | 819,000 |
| Jan 2, 2024 | 9.61 | 9.61 | 8.95 | 9.00 | 9.00 | 1,086,500 |
| Dec 29, 2023 | 10.05 | 10.17 | 9.72 | 9.73 | 9.73 | 661,900 |
| Dec 28, 2023 | 10.08 | 10.19 | 10.04 | 10.12 | 10.12 | 727,900 |
| Dec 27, 2023 | 9.98 | 10.14 | 9.90 | 10.08 | 10.08 | 543,800 |
| Dec 26, 2023 | 9.78 | 9.92 | 9.64 | 9.90 | 9.90 | 352,100 |
| Dec 22, 2023 | 9.55 | 9.86 | 9.55 | 9.70 | 9.70 | 402,900 |
| Dec 21, 2023 | 9.48 | 9.60 | 9.39 | 9.58 | 9.58 | 422,100 |
| Dec 20, 2023 | 9.61 | 9.84 | 9.25 | 9.26 | 9.26 | 609,200 |
| Dec 19, 2023 | 9.36 | 9.68 | 9.29 | 9.65 | 9.65 | 574,400 |
| Dec 18, 2023 | 9.36 | 9.51 | 9.26 | 9.29 | 9.29 | 631,100 |
| Dec 15, 2023 | 9.71 | 9.71 | 9.30 | 9.33 | 9.33 | 1,056,900 |
| Dec 14, 2023 | 9.52 | 9.81 | 9.43 | 9.63 | 9.63 | 914,700 |
| Dec 13, 2023 | 8.91 | 9.36 | 8.75 | 9.32 | 9.32 | 627,900 |
| Dec 12, 2023 | 9.00 | 9.03 | 8.70 | 8.86 | 8.86 | 525,800 |
| Dec 11, 2023 | 9.01 | 9.15 | 8.93 | 9.01 | 9.01 | 497,900 |
| Dec 8, 2023 | 8.93 | 9.10 | 8.81 | 9.10 | 9.10 | 423,500 |
| Dec 7, 2023 | 9.22 | 9.22 | 8.97 | 8.97 | 8.97 | 416,100 |
| Dec 6, 2023 | 9.39 | 9.45 | 9.20 | 9.22 | 9.22 | 936,400 |
| Dec 5, 2023 | 9.29 | 9.41 | 9.16 | 9.24 | 9.24 | 361,700 |
| Dec 4, 2023 | 9.24 | 9.47 | 9.20 | 9.36 | 9.36 | 401,700 |
| Dec 1, 2023 | 8.72 | 9.35 | 8.64 | 9.34 | 9.34 | 573,900 |
| Nov 30, 2023 | 8.95 | 9.01 | 8.58 | 8.72 | 8.72 | 681,900 |
| Nov 29, 2023 | 9.04 | 9.18 | 8.83 | 8.89 | 8.89 | 498,500 |
| Nov 28, 2023 | 8.62 | 8.97 | 8.53 | 8.89 | 8.89 | 741,600 |
| Nov 27, 2023 | 8.87 | 8.87 | 8.65 | 8.65 | 8.65 | 527,900 |
| Nov 24, 2023 | 8.59 | 8.75 | 8.56 | 8.71 | 8.71 | 247,300 |
| Nov 22, 2023 | 8.91 | 9.02 | 8.59 | 8.62 | 8.62 | 653,800 |
| Nov 21, 2023 | 9.20 | 9.28 | 8.83 | 8.85 | 8.85 | 522,500 |
| Nov 20, 2023 | 9.25 | 9.49 | 9.15 | 9.36 | 9.36 | 505,000 |
| Nov 17, 2023 | 9.07 | 9.31 | 8.98 | 9.25 | 9.25 | 681,800 |
| Nov 16, 2023 | 9.24 | 9.24 | 8.70 | 9.01 | 9.01 | 762,000 |
| Nov 15, 2023 | 9.33 | 9.68 | 9.13 | 9.30 | 9.30 | 878,000 |
| Nov 14, 2023 | 8.89 | 9.33 | 8.82 | 9.29 | 9.29 | 972,000 |
| Nov 13, 2023 | 8.31 | 8.55 | 8.21 | 8.50 | 8.50 | 536,800 |
| Nov 10, 2023 | 8.35 | 8.51 | 8.20 | 8.42 | 8.42 | 993,300 |
| Nov 9, 2023 | 9.00 | 9.00 | 8.37 | 8.40 | 8.40 | 1,310,300 |
| Nov 8, 2023 | 9.44 | 9.54 | 8.50 | 8.94 | 8.94 | 1,940,200 |
| Nov 7, 2023 | 9.68 | 10.29 | 9.67 | 10.04 | 10.04 | 1,068,000 |
| Nov 6, 2023 | 9.96 | 9.96 | 9.51 | 9.66 | 9.66 | 625,400 |
| Nov 3, 2023 | 9.48 | 10.19 | 9.42 | 9.95 | 9.95 | 1,162,600 |
| Nov 2, 2023 | 9.19 | 9.38 | 9.06 | 9.29 | 9.29 | 701,600 |
| Nov 1, 2023 | 8.84 | 8.91 | 8.59 | 8.87 | 8.87 | 667,200 |
| Oct 31, 2023 | 8.81 | 9.00 | 8.65 | 8.89 | 8.89 | 463,600 |
| Oct 30, 2023 | 9.08 | 9.11 | 8.71 | 8.78 | 8.78 | 385,000 |
| Oct 27, 2023 | 9.08 | 9.22 | 8.82 | 8.93 | 8.93 | 429,900 |
| Oct 26, 2023 | 9.17 | 9.38 | 8.88 | 8.96 | 8.96 | 505,000 |
| Oct 25, 2023 | 9.55 | 9.55 | 9.10 | 9.20 | 9.20 | 588,700 |
| Oct 24, 2023 | 9.44 | 10.02 | 9.44 | 9.68 | 9.68 | 556,100 |
| Oct 23, 2023 | 9.37 | 9.51 | 9.22 | 9.33 | 9.33 | 502,100 |
| Oct 20, 2023 | 9.56 | 9.56 | 9.21 | 9.45 | 9.45 | 703,600 |
| Oct 19, 2023 | 9.61 | 9.79 | 9.49 | 9.57 | 9.57 | 655,300 |
| Oct 18, 2023 | 9.61 | 9.64 | 9.43 | 9.57 | 9.57 | 447,700 |
| Oct 17, 2023 | 9.34 | 9.88 | 9.34 | 9.67 | 9.67 | 487,200 |
| Oct 16, 2023 | 8.97 | 9.60 | 8.83 | 9.46 | 9.46 | 903,600 |
| Oct 13, 2023 | 9.24 | 9.27 | 8.87 | 8.94 | 8.94 | 683,100 |
| Oct 12, 2023 | 9.72 | 9.72 | 9.24 | 9.29 | 9.29 | 941,700 |
| Oct 11, 2023 | 10.03 | 10.11 | 9.70 | 9.74 | 9.74 | 535,200 |
| Oct 10, 2023 | 9.81 | 10.23 | 9.81 | 9.98 | 9.98 | 810,900 |
| Oct 9, 2023 | 9.59 | 10.00 | 9.56 | 9.79 | 9.79 | 607,600 |
| Oct 6, 2023 | 9.28 | 9.77 | 9.25 | 9.77 | 9.77 | 800,400 |
| Oct 5, 2023 | 9.59 | 9.61 | 9.10 | 9.45 | 9.45 | 740,500 |
| Oct 4, 2023 | 9.54 | 9.75 | 9.43 | 9.63 | 9.63 | 547,600 |
| Oct 3, 2023 | 9.75 | 9.82 | 9.42 | 9.54 | 9.54 | 961,500 |
| Oct 2, 2023 | 9.82 | 9.96 | 9.76 | 9.91 | 9.91 | 762,400 |
| Sep 29, 2023 | 9.86 | 10.04 | 9.81 | 9.87 | 9.87 | 678,900 |
| Sep 28, 2023 | 9.72 | 9.89 | 9.57 | 9.73 | 9.73 | 2,523,100 |
| Sep 27, 2023 | 9.65 | 9.85 | 9.51 | 9.75 | 9.75 | 738,200 |
| Sep 26, 2023 | 9.69 | 9.87 | 9.52 | 9.58 | 9.58 | 2,721,400 |
| Sep 25, 2023 | 9.68 | 9.79 | 9.53 | 9.76 | 9.76 | 499,200 |
| Sep 22, 2023 | 9.80 | 9.89 | 9.62 | 9.71 | 9.71 | 1,054,400 |
| Sep 21, 2023 | 9.96 | 10.01 | 9.70 | 9.79 | 9.79 | 1,332,700 |
| Sep 20, 2023 | 10.37 | 10.43 | 10.10 | 10.16 | 10.16 | 408,400 |
| Sep 19, 2023 | 10.19 | 10.33 | 10.04 | 10.31 | 10.31 | 520,700 |
| Sep 18, 2023 | 10.40 | 10.48 | 10.22 | 10.23 | 10.23 | 1,061,500 |
| Sep 15, 2023 | 10.64 | 10.65 | 10.41 | 10.48 | 10.48 | 1,674,000 |
| Sep 14, 2023 | 10.87 | 10.93 | 10.57 | 10.65 | 10.65 | 1,136,200 |
| Sep 13, 2023 | 10.91 | 10.91 | 10.69 | 10.76 | 10.76 | 791,500 |
| Sep 12, 2023 | 10.77 | 11.02 | 10.69 | 10.86 | 10.86 | 673,500 |
| Sep 11, 2023 | 10.92 | 10.95 | 10.65 | 10.90 | 10.90 | 465,100 |
| Sep 8, 2023 | 10.99 | 11.15 | 10.48 | 10.76 | 10.76 | 730,100 |
| Sep 7, 2023 | 10.81 | 11.15 | 10.54 | 10.99 | 10.99 | 1,323,700 |
| Sep 6, 2023 | 11.06 | 11.16 | 10.90 | 11.00 | 11.00 | 1,193,200 |
| Sep 5, 2023 | 10.71 | 11.20 | 10.71 | 11.11 | 11.11 | 1,211,400 |
| Sep 1, 2023 | 10.67 | 10.93 | 10.67 | 10.85 | 10.85 | 577,900 |
| Aug 31, 2023 | 10.56 | 10.77 | 10.47 | 10.60 | 10.60 | 722,700 |
| Aug 30, 2023 | 10.41 | 10.67 | 10.34 | 10.58 | 10.58 | 483,300 |
| Aug 29, 2023 | 10.35 | 10.50 | 10.16 | 10.41 | 10.41 | 992,300 |
| Aug 28, 2023 | 10.50 | 10.59 | 10.29 | 10.36 | 10.36 | 493,100 |
| Aug 25, 2023 | 10.35 | 10.70 | 10.32 | 10.47 | 10.47 | 507,400 |
| Aug 24, 2023 | 10.68 | 10.86 | 10.12 | 10.39 | 10.39 | 468,300 |
| Aug 23, 2023 | 10.66 | 10.89 | 10.58 | 10.70 | 10.70 | 395,700 |
| Aug 22, 2023 | 10.75 | 10.84 | 10.49 | 10.65 | 10.65 | 750,500 |
| Aug 21, 2023 | 10.71 | 10.85 | 10.61 | 10.66 | 10.66 | 359,200 |
| Aug 18, 2023 | 10.42 | 10.90 | 10.30 | 10.72 | 10.72 | 556,200 |
| Aug 17, 2023 | 10.83 | 10.88 | 10.56 | 10.63 | 10.63 | 1,053,300 |
| Aug 16, 2023 | 10.80 | 10.94 | 10.75 | 10.78 | 10.78 | 614,400 |
| Aug 15, 2023 | 10.98 | 11.03 | 10.78 | 10.87 | 10.87 | 481,900 |
| Aug 14, 2023 | 10.82 | 11.21 | 10.78 | 11.11 | 11.11 | 915,800 |
| Aug 11, 2023 | 10.69 | 10.99 | 10.64 | 10.94 | 10.94 | 461,100 |
| Aug 10, 2023 | 11.11 | 11.15 | 10.65 | 10.76 | 10.76 | 1,651,700 |
| Aug 9, 2023 | 10.93 | 11.23 | 10.68 | 10.96 | 10.96 | 1,403,800 |
| Aug 8, 2023 | 11.00 | 11.27 | 10.81 | 10.93 | 10.93 | 1,191,100 |
| Aug 7, 2023 | 12.28 | 12.34 | 10.97 | 11.39 | 11.39 | 1,471,700 |
| Aug 4, 2023 | 12.14 | 12.75 | 11.16 | 12.08 | 12.08 | 4,166,600 |
| Aug 3, 2023 | 10.01 | 10.20 | 9.52 | 9.53 | 9.53 | 1,396,600 |
| Aug 2, 2023 | 10.25 | 10.31 | 9.86 | 10.03 | 10.03 | 1,023,100 |
| Aug 1, 2023 | 10.71 | 10.75 | 10.43 | 10.50 | 10.50 | 1,107,400 |
| Jul 31, 2023 | 10.42 | 11.00 | 10.36 | 10.81 | 10.81 | 1,321,100 |
| Jul 28, 2023 | 10.18 | 10.44 | 10.15 | 10.22 | 10.22 | 717,300 |
| Jul 27, 2023 | 10.33 | 10.41 | 9.90 | 9.95 | 9.95 | 569,400 |
| Jul 26, 2023 | 10.00 | 10.26 | 9.95 | 10.13 | 10.13 | 767,800 |
| Jul 25, 2023 | 9.98 | 10.15 | 9.87 | 10.07 | 10.07 | 1,105,300 |
| Jul 24, 2023 | 10.05 | 10.19 | 9.90 | 9.96 | 9.96 | 531,600 |
| Jul 21, 2023 | 10.34 | 10.46 | 10.00 | 10.05 | 10.05 | 505,500 |
| Jul 20, 2023 | 10.31 | 10.44 | 9.99 | 10.23 | 10.23 | 825,700 |
| Jul 19, 2023 | 10.56 | 10.79 | 10.27 | 10.41 | 10.41 | 894,400 |
| Jul 18, 2023 | 10.49 | 10.65 | 10.35 | 10.47 | 10.47 | 754,300 |
| Jul 17, 2023 | 10.38 | 10.59 | 10.26 | 10.43 | 10.43 | 635,500 |
| Jul 14, 2023 | 10.46 | 10.58 | 10.10 | 10.36 | 10.36 | 822,000 |
| Jul 13, 2023 | 10.49 | 10.58 | 10.36 | 10.50 | 10.50 | 823,600 |
| Jul 12, 2023 | 10.45 | 10.49 | 10.16 | 10.32 | 10.32 | 629,800 |
| Jul 11, 2023 | 10.21 | 10.51 | 9.99 | 10.29 | 10.29 | 1,065,100 |
| Jul 10, 2023 | 9.60 | 10.17 | 9.51 | 10.07 | 10.07 | 1,101,100 |
| Jul 7, 2023 | 9.55 | 9.81 | 9.55 | 9.63 | 9.63 | 561,700 |
| Jul 6, 2023 | 9.37 | 9.53 | 9.13 | 9.51 | 9.51 | 738,000 |
| Jul 5, 2023 | 9.76 | 9.76 | 9.48 | 9.57 | 9.57 | 683,200 |
| Jul 3, 2023 | 9.92 | 9.99 | 9.76 | 9.90 | 9.90 | 343,900 |
| Jun 30, 2023 | 10.00 | 10.10 | 9.85 | 9.95 | 9.95 | 701,900 |
| Jun 29, 2023 | 9.66 | 9.87 | 9.60 | 9.78 | 9.78 | 725,400 |
| Jun 28, 2023 | 9.39 | 10.02 | 9.36 | 9.79 | 9.79 | 1,115,200 |
| Jun 27, 2023 | 9.11 | 9.57 | 8.79 | 9.40 | 9.40 | 1,067,900 |
| Jun 26, 2023 | 9.07 | 9.25 | 8.95 | 9.11 | 9.11 | 719,400 |
| Jun 23, 2023 | 8.82 | 9.13 | 8.79 | 9.09 | 9.09 | 1,580,500 |
| Jun 22, 2023 | 8.95 | 9.18 | 8.86 | 9.03 | 9.03 | 658,100 |
| Jun 21, 2023 | 9.20 | 9.20 | 8.76 | 9.06 | 9.06 | 880,900 |
| Jun 20, 2023 | 9.41 | 9.65 | 9.08 | 9.24 | 9.24 | 724,600 |
| Jun 16, 2023 | 9.79 | 9.79 | 9.35 | 9.56 | 9.56 | 1,270,000 |
| Jun 15, 2023 | 9.38 | 9.78 | 9.31 | 9.67 | 9.67 | 771,400 |
| Jun 14, 2023 | 9.83 | 9.96 | 9.34 | 9.49 | 9.49 | 1,122,900 |
| Jun 13, 2023 | 9.62 | 9.94 | 9.51 | 9.83 | 9.83 | 1,160,400 |
| Jun 12, 2023 | 9.32 | 9.60 | 9.26 | 9.49 | 9.49 | 736,100 |
| Jun 9, 2023 | 9.41 | 9.94 | 9.17 | 9.28 | 9.28 | 880,100 |
| Jun 8, 2023 | 9.31 | 9.40 | 9.06 | 9.31 | 9.31 | 1,046,300 |
| Jun 7, 2023 | 9.54 | 9.69 | 9.15 | 9.33 | 9.33 | 1,178,900 |
| Jun 6, 2023 | 8.89 | 9.62 | 8.85 | 9.49 | 9.49 | 1,677,500 |
| Jun 5, 2023 | 9.24 | 9.27 | 8.77 | 8.95 | 8.95 | 946,900 |
| Jun 2, 2023 | 9.02 | 9.39 | 8.85 | 9.33 | 9.33 | 1,578,500 |
| Jun 1, 2023 | 7.86 | 8.90 | 7.77 | 8.84 | 8.84 | 2,402,800 |
| May 31, 2023 | 7.40 | 7.99 | 7.20 | 7.97 | 7.97 | 2,528,400 |
| May 30, 2023 | 7.79 | 7.81 | 7.16 | 7.44 | 7.44 | 2,227,500 |
| May 26, 2023 | 7.54 | 7.97 | 7.44 | 7.63 | 7.63 | 1,048,900 |
| May 25, 2023 | 7.93 | 8.02 | 7.30 | 7.42 | 7.42 | 996,300 |
| May 24, 2023 | 7.81 | 8.05 | 7.66 | 7.90 | 7.90 | 638,600 |
| May 23, 2023 | 8.28 | 8.49 | 7.85 | 7.90 | 7.90 | 1,325,400 |
| May 22, 2023 | 7.13 | 8.42 | 7.05 | 8.28 | 8.28 | 1,786,500 |
| May 19, 2023 | 7.31 | 7.31 | 7.07 | 7.13 | 7.13 | 747,400 |
| May 18, 2023 | 7.29 | 7.45 | 7.16 | 7.24 | 7.24 | 633,200 |
| May 17, 2023 | 7.31 | 7.39 | 7.11 | 7.36 | 7.36 | 751,200 |
| May 16, 2023 | 7.52 | 7.82 | 7.24 | 7.26 | 7.26 | 1,409,100 |
| May 15, 2023 | 7.08 | 7.69 | 7.03 | 7.57 | 7.57 | 1,043,100 |
| May 12, 2023 | 7.03 | 7.13 | 6.81 | 7.05 | 7.05 | 740,600 |
| May 11, 2023 | 7.34 | 7.37 | 7.02 | 7.03 | 7.03 | 608,100 |
| May 10, 2023 | 7.28 | 7.48 | 7.19 | 7.37 | 7.37 | 1,538,700 |
| May 9, 2023 | 7.08 | 7.28 | 7.01 | 7.04 | 7.04 | 754,200 |
| May 8, 2023 | 7.32 | 7.49 | 6.98 | 7.08 | 7.08 | 810,500 |
| May 5, 2023 | 7.22 | 7.49 | 7.02 | 7.28 | 7.28 | 1,080,700 |
| May 4, 2023 | 7.13 | 7.46 | 7.13 | 7.27 | 7.27 | 865,400 |
| May 3, 2023 | 7.19 | 7.40 | 7.03 | 7.04 | 7.04 | 819,600 |
| May 2, 2023 | 7.43 | 7.44 | 7.10 | 7.17 | 7.17 | 750,300 |
| May 1, 2023 | 7.34 | 7.77 | 7.31 | 7.48 | 7.48 | 1,198,200 |
| Apr 28, 2023 | 7.48 | 7.59 | 7.23 | 7.39 | 7.39 | 1,775,400 |
| Apr 27, 2023 | 7.79 | 7.86 | 7.49 | 7.54 | 7.54 | 1,030,200 |
Related Tickers
FSLY Fastly, Inc.
12.95
+4.44%
ASAN Asana, Inc.
15.08
+3.15%
FROG JFrog Ltd.
41.99
+3.76%
BILL BILL Holdings, Inc.
62.44
+3.21%
ZI ZoomInfo Technologies Inc.
16.37
+4.13%
APPS Digital Turbine, Inc.
1.8200
0.00%
RNG RingCentral, Inc.
30.64
+2.10%
OLO Olo Inc.
5.0000
+3.31%
PUBM PubMatic, Inc.
23.21
+1.75%
CALX Calix, Inc.
28.40
+0.60%