NasdaqGS - Nasdaq Real Time Price • USD
Bilibili Inc. (BILI)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:37 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 | 13.18 | 13.36 | 13.02 | 13.12 | 13.12 | 8,478,700 |
Apr 25, 2024 | 12.38 | 12.60 | 12.15 | 12.50 | 12.50 | 6,973,900 |
Apr 24, 2024 | 12.41 | 12.90 | 12.34 | 12.75 | 12.75 | 19,395,900 |
Apr 23, 2024 | 11.13 | 11.63 | 11.10 | 11.49 | 11.49 | 16,503,200 |
Apr 22, 2024 | 11.13 | 11.77 | 11.05 | 11.74 | 11.74 | 7,179,000 |
Apr 19, 2024 | 10.95 | 11.05 | 10.84 | 10.91 | 10.91 | 3,675,200 |
Apr 18, 2024 | 11.04 | 11.18 | 10.92 | 11.07 | 11.07 | 3,972,700 |
Apr 17, 2024 | 11.17 | 11.24 | 10.97 | 11.03 | 11.03 | 3,599,400 |
Apr 16, 2024 | 11.09 | 11.16 | 10.87 | 10.99 | 10.99 | 3,930,600 |
Apr 15, 2024 | 11.60 | 11.72 | 11.18 | 11.26 | 11.26 | 6,543,900 |
Apr 12, 2024 | 11.95 | 11.95 | 11.48 | 11.48 | 11.48 | 5,475,900 |
Apr 11, 2024 | 12.05 | 12.51 | 12.00 | 12.23 | 12.23 | 6,169,800 |
Apr 10, 2024 | 11.75 | 11.94 | 11.52 | 11.68 | 11.68 | 5,266,500 |
Apr 9, 2024 | 11.42 | 11.95 | 11.40 | 11.93 | 11.93 | 9,070,600 |
Apr 8, 2024 | 10.94 | 11.27 | 10.93 | 11.08 | 11.08 | 3,359,000 |
Apr 5, 2024 | 10.94 | 10.98 | 10.78 | 10.87 | 10.87 | 2,736,500 |
Apr 4, 2024 | 11.41 | 11.45 | 11.01 | 11.06 | 11.06 | 3,792,200 |
Apr 3, 2024 | 11.29 | 11.39 | 11.18 | 11.33 | 11.33 | 3,159,600 |
Apr 2, 2024 | 11.42 | 11.82 | 11.34 | 11.53 | 11.53 | 8,081,800 |
Apr 1, 2024 | 11.48 | 11.72 | 11.15 | 11.16 | 11.16 | 6,457,800 |
Mar 28, 2024 | 11.28 | 11.43 | 11.16 | 11.20 | 11.20 | 7,606,100 |
Mar 27, 2024 | 10.42 | 11.04 | 10.37 | 11.03 | 11.03 | 9,653,400 |
Mar 26, 2024 | 10.74 | 10.76 | 10.42 | 10.47 | 10.47 | 6,511,700 |
Mar 25, 2024 | 10.88 | 10.90 | 10.69 | 10.74 | 10.74 | 7,459,900 |
Mar 22, 2024 | 10.99 | 11.14 | 10.85 | 10.93 | 10.93 | 8,084,300 |
Mar 21, 2024 | 11.21 | 11.48 | 11.10 | 11.20 | 11.20 | 27,440,600 |
Mar 20, 2024 | 12.18 | 12.31 | 11.98 | 12.28 | 12.28 | 4,586,300 |
Mar 19, 2024 | 11.70 | 11.85 | 11.53 | 11.83 | 11.83 | 2,605,800 |
Mar 18, 2024 | 11.99 | 12.12 | 11.48 | 11.84 | 11.84 | 6,224,100 |
Mar 15, 2024 | 11.79 | 12.03 | 11.67 | 11.78 | 11.78 | 5,106,800 |
Mar 14, 2024 | 12.50 | 12.50 | 11.34 | 11.66 | 11.66 | 13,736,800 |
Mar 13, 2024 | 12.84 | 13.20 | 12.45 | 12.51 | 12.51 | 8,397,300 |
Mar 12, 2024 | 12.97 | 13.19 | 12.51 | 12.69 | 12.69 | 11,117,300 |
Mar 11, 2024 | 11.96 | 12.86 | 11.93 | 12.61 | 12.61 | 15,055,400 |
Mar 8, 2024 | 10.64 | 11.23 | 10.62 | 11.13 | 11.13 | 9,389,300 |
Mar 7, 2024 | 9.89 | 10.78 | 9.86 | 10.60 | 10.60 | 16,194,400 |
Mar 6, 2024 | 10.80 | 11.19 | 10.79 | 10.81 | 10.81 | 13,290,200 |
Mar 5, 2024 | 10.24 | 10.59 | 9.99 | 10.16 | 10.16 | 6,173,800 |
Mar 4, 2024 | 10.30 | 10.82 | 10.10 | 10.37 | 10.37 | 9,995,400 |
Mar 1, 2024 | 9.97 | 10.22 | 9.96 | 10.05 | 10.05 | 5,081,000 |
Feb 29, 2024 | 9.77 | 9.96 | 9.63 | 9.68 | 9.68 | 5,043,900 |
Feb 28, 2024 | 9.89 | 9.98 | 9.65 | 9.67 | 9.67 | 4,456,300 |
Feb 27, 2024 | 10.40 | 10.47 | 10.25 | 10.31 | 10.31 | 4,239,800 |
Feb 26, 2024 | 10.10 | 10.23 | 10.02 | 10.13 | 10.13 | 3,743,500 |
Feb 23, 2024 | 10.28 | 10.37 | 9.87 | 10.02 | 10.02 | 5,449,500 |
Feb 22, 2024 | 10.35 | 10.44 | 10.06 | 10.28 | 10.28 | 4,495,300 |
Feb 21, 2024 | 10.45 | 10.63 | 10.26 | 10.31 | 10.31 | 4,385,200 |
Feb 20, 2024 | 10.16 | 10.23 | 9.96 | 10.20 | 10.20 | 4,619,800 |
Feb 16, 2024 | 10.43 | 10.72 | 10.32 | 10.36 | 10.36 | 6,289,300 |
Feb 15, 2024 | 10.05 | 10.15 | 9.94 | 10.14 | 10.14 | 3,049,500 |
Feb 14, 2024 | 9.88 | 10.10 | 9.85 | 10.03 | 10.03 | 4,117,100 |
Feb 13, 2024 | 9.89 | 10.07 | 9.60 | 9.63 | 9.63 | 4,902,000 |
Feb 12, 2024 | 9.95 | 10.50 | 9.93 | 10.20 | 10.20 | 4,604,500 |
Feb 9, 2024 | 9.78 | 9.93 | 9.53 | 9.88 | 9.88 | 4,385,800 |
Feb 8, 2024 | 9.72 | 9.91 | 9.55 | 9.73 | 9.73 | 5,580,700 |
Feb 7, 2024 | 9.49 | 9.81 | 9.37 | 9.74 | 9.74 | 8,956,600 |
Feb 6, 2024 | 9.70 | 10.26 | 9.50 | 10.20 | 10.20 | 13,704,100 |
Feb 5, 2024 | 9.03 | 9.16 | 8.87 | 9.09 | 9.09 | 5,665,000 |
Feb 2, 2024 | 9.10 | 9.12 | 8.86 | 8.94 | 8.94 | 5,631,000 |
Feb 1, 2024 | 9.33 | 9.55 | 9.25 | 9.35 | 9.35 | 7,782,200 |
Jan 31, 2024 | 8.82 | 9.36 | 8.81 | 9.07 | 9.07 | 8,689,700 |
Jan 30, 2024 | 9.03 | 9.18 | 8.96 | 8.98 | 8.98 | 6,243,000 |
Jan 29, 2024 | 9.51 | 9.54 | 9.12 | 9.42 | 9.42 | 6,145,100 |
Jan 26, 2024 | 9.39 | 9.68 | 9.38 | 9.55 | 9.55 | 3,255,800 |
Jan 25, 2024 | 9.94 | 9.99 | 9.60 | 9.64 | 9.64 | 6,987,100 |
Jan 24, 2024 | 10.65 | 10.72 | 9.87 | 10.01 | 10.01 | 12,202,000 |
Jan 23, 2024 | 9.91 | 10.65 | 9.78 | 10.05 | 10.05 | 22,059,400 |
Jan 22, 2024 | 8.90 | 9.38 | 8.80 | 9.21 | 9.21 | 8,079,300 |
Jan 19, 2024 | 9.48 | 9.51 | 9.13 | 9.41 | 9.41 | 9,084,400 |
Jan 18, 2024 | 9.97 | 10.06 | 9.64 | 9.70 | 9.70 | 5,085,000 |
Jan 17, 2024 | 9.50 | 9.89 | 9.49 | 9.81 | 9.81 | 7,008,200 |
Jan 16, 2024 | 10.33 | 10.40 | 9.94 | 10.04 | 10.04 | 7,232,800 |
Jan 12, 2024 | 10.84 | 10.98 | 10.64 | 10.65 | 10.65 | 3,272,800 |
Jan 11, 2024 | 11.04 | 11.13 | 10.65 | 10.90 | 10.90 | 5,548,300 |
Jan 10, 2024 | 10.93 | 11.02 | 10.72 | 10.78 | 10.78 | 3,554,900 |
Jan 9, 2024 | 10.85 | 10.96 | 10.81 | 10.85 | 10.85 | 3,711,400 |
Jan 8, 2024 | 10.78 | 11.17 | 10.76 | 11.12 | 11.12 | 4,345,900 |
Jan 5, 2024 | 11.58 | 11.58 | 11.08 | 11.12 | 11.12 | 7,333,800 |
Jan 4, 2024 | 11.91 | 12.00 | 11.69 | 11.69 | 11.69 | 4,737,100 |
Jan 3, 2024 | 11.61 | 12.09 | 11.49 | 12.07 | 12.07 | 6,399,500 |
Jan 2, 2024 | 11.94 | 11.96 | 11.55 | 11.61 | 11.61 | 5,679,500 |
Dec 29, 2023 | 12.06 | 12.32 | 11.91 | 12.17 | 12.17 | 6,454,700 |
Dec 28, 2023 | 11.57 | 12.25 | 11.50 | 11.84 | 11.84 | 11,959,300 |
Dec 27, 2023 | 11.15 | 11.21 | 10.97 | 11.12 | 11.12 | 4,669,300 |
Dec 26, 2023 | 11.25 | 11.37 | 11.09 | 11.22 | 11.22 | 3,155,200 |
Dec 22, 2023 | 10.42 | 11.28 | 10.41 | 11.00 | 11.00 | 9,843,700 |
Dec 21, 2023 | 11.41 | 11.58 | 11.26 | 11.57 | 11.57 | 4,236,200 |
Dec 20, 2023 | 11.42 | 11.60 | 10.99 | 11.00 | 11.00 | 6,687,400 |
Dec 19, 2023 | 11.43 | 11.85 | 11.43 | 11.79 | 11.79 | 3,795,800 |
Dec 18, 2023 | 11.69 | 11.71 | 11.32 | 11.41 | 11.41 | 5,561,200 |
Dec 15, 2023 | 12.27 | 12.30 | 11.90 | 11.96 | 11.96 | 5,736,200 |
Dec 14, 2023 | 12.08 | 12.21 | 11.83 | 12.01 | 12.01 | 8,306,300 |
Dec 13, 2023 | 12.14 | 12.25 | 11.78 | 12.21 | 12.21 | 7,066,200 |
Dec 12, 2023 | 12.25 | 12.31 | 12.06 | 12.28 | 12.28 | 3,354,800 |
Dec 11, 2023 | 11.84 | 12.27 | 11.77 | 12.22 | 12.22 | 3,199,900 |
Dec 8, 2023 | 12.00 | 12.04 | 11.79 | 11.93 | 11.93 | 3,216,600 |
Dec 7, 2023 | 11.86 | 12.10 | 11.81 | 12.00 | 12.00 | 3,696,900 |
Dec 6, 2023 | 11.80 | 11.95 | 11.67 | 11.74 | 11.74 | 6,124,100 |
Dec 5, 2023 | 11.25 | 11.48 | 11.22 | 11.41 | 11.41 | 3,286,600 |
Dec 4, 2023 | 11.23 | 11.56 | 11.13 | 11.53 | 11.53 | 5,411,800 |
Dec 1, 2023 | 11.15 | 11.57 | 10.92 | 11.51 | 11.51 | 8,593,400 |
Nov 30, 2023 | 11.56 | 11.58 | 11.22 | 11.33 | 11.33 | 11,341,400 |
Nov 29, 2023 | 12.90 | 12.93 | 11.61 | 11.86 | 11.86 | 24,348,500 |
Nov 28, 2023 | 13.43 | 13.58 | 13.22 | 13.34 | 13.34 | 7,962,600 |
Nov 27, 2023 | 13.98 | 13.98 | 13.67 | 13.69 | 13.69 | 3,584,300 |
Nov 24, 2023 | 13.93 | 14.18 | 13.89 | 14.14 | 14.14 | 1,745,200 |
Nov 22, 2023 | 14.20 | 14.29 | 13.91 | 14.01 | 14.01 | 2,367,500 |
Nov 21, 2023 | 14.35 | 14.45 | 14.00 | 14.16 | 14.16 | 4,751,600 |
Nov 20, 2023 | 14.20 | 14.91 | 14.17 | 14.57 | 14.57 | 5,625,700 |
Nov 17, 2023 | 13.98 | 14.27 | 13.72 | 13.99 | 13.99 | 4,810,000 |
Nov 16, 2023 | 14.33 | 14.50 | 13.88 | 14.04 | 14.04 | 8,522,500 |
Nov 15, 2023 | 15.13 | 15.65 | 14.86 | 15.20 | 15.20 | 6,752,400 |
Nov 14, 2023 | 14.77 | 14.88 | 14.40 | 14.79 | 14.79 | 6,191,500 |
Nov 13, 2023 | 14.45 | 14.57 | 14.06 | 14.35 | 14.35 | 3,415,900 |
Nov 10, 2023 | 14.10 | 14.21 | 13.80 | 14.16 | 14.16 | 3,909,600 |
Nov 9, 2023 | 14.64 | 14.81 | 14.13 | 14.20 | 14.20 | 5,316,700 |
Nov 8, 2023 | 14.42 | 14.86 | 14.40 | 14.55 | 14.55 | 5,175,700 |
Nov 7, 2023 | 14.74 | 14.77 | 14.15 | 14.40 | 14.40 | 7,034,700 |
Nov 6, 2023 | 15.10 | 15.13 | 14.41 | 14.54 | 14.54 | 7,575,300 |
Nov 3, 2023 | 14.49 | 14.85 | 14.45 | 14.69 | 14.69 | 6,113,300 |
Nov 2, 2023 | 13.63 | 14.01 | 13.60 | 13.86 | 13.86 | 5,054,600 |
Nov 1, 2023 | 13.16 | 13.29 | 12.90 | 13.20 | 13.20 | 3,317,300 |
Oct 31, 2023 | 13.48 | 13.66 | 13.07 | 13.43 | 13.43 | 6,535,100 |
Oct 30, 2023 | 13.86 | 14.06 | 13.68 | 13.88 | 13.88 | 5,300,900 |
Oct 27, 2023 | 13.66 | 13.79 | 13.28 | 13.30 | 13.30 | 4,304,700 |
Oct 26, 2023 | 13.10 | 13.44 | 13.00 | 13.25 | 13.25 | 3,998,200 |
Oct 25, 2023 | 13.22 | 13.31 | 12.84 | 13.04 | 13.04 | 5,636,400 |
Oct 24, 2023 | 12.80 | 14.04 | 12.79 | 13.57 | 13.57 | 9,345,700 |
Oct 23, 2023 | 12.38 | 12.90 | 12.14 | 12.64 | 12.64 | 3,458,900 |
Oct 20, 2023 | 12.48 | 12.60 | 12.36 | 12.51 | 12.51 | 4,219,800 |
Oct 19, 2023 | 12.66 | 12.92 | 12.63 | 12.71 | 12.71 | 4,078,100 |
Oct 18, 2023 | 13.25 | 13.39 | 12.55 | 12.87 | 12.87 | 7,283,600 |
Oct 17, 2023 | 13.25 | 13.65 | 13.22 | 13.44 | 13.44 | 2,558,200 |
Oct 16, 2023 | 13.41 | 13.68 | 13.13 | 13.62 | 13.62 | 3,447,200 |
Oct 13, 2023 | 13.67 | 13.89 | 13.52 | 13.66 | 13.66 | 3,294,600 |
Oct 12, 2023 | 14.70 | 14.72 | 13.76 | 13.97 | 13.97 | 7,028,500 |
Oct 11, 2023 | 14.61 | 15.30 | 14.56 | 14.65 | 14.65 | 10,697,600 |
Oct 10, 2023 | 13.71 | 14.78 | 13.66 | 14.33 | 14.33 | 13,675,400 |
Oct 9, 2023 | 13.35 | 13.37 | 13.02 | 13.28 | 13.28 | 3,871,000 |
Oct 6, 2023 | 13.35 | 13.77 | 13.33 | 13.57 | 13.57 | 5,538,700 |
Oct 5, 2023 | 13.11 | 13.18 | 12.97 | 13.14 | 13.14 | 2,401,000 |
Oct 4, 2023 | 13.38 | 13.44 | 13.12 | 13.31 | 13.31 | 3,275,900 |
Oct 3, 2023 | 13.30 | 13.62 | 13.26 | 13.50 | 13.50 | 4,599,200 |
Oct 2, 2023 | 13.74 | 13.82 | 13.52 | 13.63 | 13.63 | 1,864,300 |
Sep 29, 2023 | 13.90 | 14.02 | 13.63 | 13.77 | 13.77 | 3,590,200 |
Sep 28, 2023 | 13.27 | 13.56 | 13.15 | 13.52 | 13.52 | 2,947,500 |
Sep 27, 2023 | 13.49 | 13.57 | 13.35 | 13.55 | 13.55 | 2,634,500 |
Sep 26, 2023 | 13.29 | 13.52 | 13.27 | 13.38 | 13.38 | 2,289,400 |
Sep 25, 2023 | 13.17 | 13.43 | 13.10 | 13.43 | 13.43 | 2,915,700 |
Sep 22, 2023 | 13.80 | 13.84 | 13.52 | 13.65 | 13.65 | 4,724,700 |
Sep 21, 2023 | 12.89 | 13.04 | 12.84 | 12.93 | 12.93 | 3,725,400 |
Sep 20, 2023 | 13.56 | 13.73 | 13.38 | 13.40 | 13.40 | 2,220,000 |
Sep 19, 2023 | 13.55 | 13.74 | 13.49 | 13.60 | 13.60 | 1,942,500 |
Sep 18, 2023 | 13.55 | 13.80 | 13.41 | 13.67 | 13.67 | 2,847,200 |
Sep 15, 2023 | 13.90 | 14.01 | 13.64 | 13.80 | 13.80 | 2,863,300 |
Sep 14, 2023 | 14.01 | 14.10 | 13.79 | 13.93 | 13.93 | 3,449,300 |
Sep 13, 2023 | 13.86 | 14.03 | 13.78 | 13.81 | 13.81 | 2,615,300 |
Sep 12, 2023 | 13.98 | 14.32 | 13.95 | 14.11 | 14.11 | 3,251,700 |
Sep 11, 2023 | 14.05 | 14.22 | 13.85 | 14.05 | 14.05 | 5,340,800 |
Sep 8, 2023 | 14.16 | 14.27 | 13.36 | 13.56 | 13.56 | 9,307,700 |
Sep 7, 2023 | 14.35 | 14.42 | 14.08 | 14.30 | 14.30 | 9,903,100 |
Sep 6, 2023 | 15.25 | 15.44 | 15.14 | 15.34 | 15.34 | 2,646,700 |
Sep 5, 2023 | 15.09 | 15.31 | 14.89 | 15.21 | 15.21 | 5,123,600 |
Sep 1, 2023 | 15.51 | 16.15 | 15.48 | 15.58 | 15.58 | 6,259,400 |
Aug 31, 2023 | 15.06 | 15.30 | 14.87 | 15.13 | 15.13 | 4,396,600 |
Aug 30, 2023 | 15.35 | 15.71 | 15.24 | 15.53 | 15.53 | 4,189,900 |
Aug 29, 2023 | 15.41 | 16.32 | 15.25 | 15.82 | 15.82 | 9,809,200 |
Aug 28, 2023 | 14.62 | 15.00 | 14.55 | 14.78 | 14.78 | 3,989,100 |
Aug 25, 2023 | 14.69 | 14.76 | 14.10 | 14.56 | 14.56 | 6,848,200 |
Aug 24, 2023 | 15.05 | 15.25 | 14.76 | 14.93 | 14.93 | 4,325,100 |
Aug 23, 2023 | 14.67 | 15.00 | 14.66 | 14.85 | 14.85 | 4,301,200 |
Aug 22, 2023 | 15.20 | 15.27 | 14.46 | 14.60 | 14.60 | 6,207,600 |
Aug 21, 2023 | 14.32 | 14.81 | 14.26 | 14.74 | 14.74 | 6,854,100 |
Aug 18, 2023 | 14.53 | 14.85 | 14.31 | 14.37 | 14.37 | 10,004,900 |
Aug 17, 2023 | 15.92 | 16.21 | 15.30 | 15.35 | 15.35 | 11,882,600 |
Aug 16, 2023 | 15.24 | 15.53 | 15.07 | 15.24 | 15.24 | 5,743,900 |
Aug 15, 2023 | 16.05 | 16.08 | 15.61 | 15.64 | 15.64 | 5,133,400 |
Aug 14, 2023 | 16.29 | 16.43 | 15.94 | 16.39 | 16.39 | 5,284,700 |
Aug 11, 2023 | 16.35 | 16.41 | 15.79 | 16.03 | 16.03 | 7,631,000 |
Aug 10, 2023 | 17.63 | 18.11 | 16.91 | 16.95 | 16.95 | 7,468,500 |
Aug 9, 2023 | 17.52 | 17.53 | 16.70 | 17.12 | 17.12 | 4,574,600 |
Aug 8, 2023 | 17.08 | 17.30 | 16.70 | 17.28 | 17.28 | 6,615,600 |
Aug 7, 2023 | 18.10 | 18.11 | 17.23 | 17.72 | 17.72 | 5,776,600 |
Aug 4, 2023 | 18.66 | 18.74 | 18.09 | 18.16 | 18.16 | 4,376,400 |
Aug 3, 2023 | 17.64 | 18.90 | 17.48 | 18.42 | 18.42 | 12,623,800 |
Aug 2, 2023 | 17.20 | 17.37 | 16.61 | 16.90 | 16.90 | 8,011,400 |
Aug 1, 2023 | 18.34 | 18.53 | 17.72 | 17.81 | 17.81 | 8,955,400 |
Jul 31, 2023 | 18.28 | 19.15 | 17.96 | 19.07 | 19.07 | 8,330,100 |
Jul 28, 2023 | 17.38 | 19.10 | 17.38 | 18.67 | 18.67 | 18,092,600 |
Jul 27, 2023 | 16.84 | 17.00 | 16.02 | 16.20 | 16.20 | 11,068,400 |
Jul 26, 2023 | 16.92 | 17.80 | 16.82 | 17.38 | 17.38 | 6,289,000 |
Jul 25, 2023 | 17.71 | 17.84 | 16.88 | 16.95 | 16.95 | 7,421,300 |
Jul 24, 2023 | 15.72 | 17.74 | 15.66 | 17.10 | 17.10 | 15,271,900 |
Jul 21, 2023 | 15.60 | 15.75 | 15.26 | 15.46 | 15.46 | 3,568,600 |
Jul 20, 2023 | 15.59 | 15.67 | 15.27 | 15.37 | 15.37 | 3,415,700 |
Jul 19, 2023 | 16.12 | 16.49 | 15.74 | 15.75 | 15.75 | 5,914,200 |
Jul 18, 2023 | 16.24 | 16.24 | 15.17 | 15.56 | 15.56 | 11,253,000 |
Jul 17, 2023 | 16.20 | 16.68 | 15.97 | 16.64 | 16.64 | 4,414,800 |
Jul 14, 2023 | 16.96 | 16.96 | 16.45 | 16.74 | 16.74 | 4,892,800 |
Jul 13, 2023 | 17.15 | 17.69 | 17.14 | 17.54 | 17.54 | 6,892,900 |
Jul 12, 2023 | 16.40 | 16.98 | 16.19 | 16.70 | 16.70 | 7,696,600 |
Jul 11, 2023 | 14.99 | 15.62 | 14.97 | 15.50 | 15.50 | 4,498,900 |
Jul 10, 2023 | 14.77 | 15.08 | 14.58 | 14.89 | 14.89 | 3,686,800 |
Jul 7, 2023 | 14.82 | 15.00 | 14.63 | 14.90 | 14.90 | 4,674,200 |
Jul 6, 2023 | 14.80 | 14.98 | 14.42 | 14.55 | 14.55 | 4,861,200 |
Jul 5, 2023 | 15.35 | 15.40 | 14.99 | 15.26 | 15.26 | 3,713,600 |
Jul 3, 2023 | 15.72 | 15.98 | 15.52 | 15.73 | 15.73 | 3,696,400 |
Jun 30, 2023 | 15.01 | 15.25 | 14.89 | 15.10 | 15.10 | 2,797,400 |
Jun 29, 2023 | 14.83 | 15.01 | 14.63 | 14.93 | 14.93 | 3,630,000 |
Jun 28, 2023 | 15.32 | 15.37 | 14.97 | 15.31 | 15.31 | 5,062,900 |
Jun 27, 2023 | 15.57 | 15.72 | 15.35 | 15.55 | 15.55 | 4,283,600 |
Jun 26, 2023 | 15.13 | 15.40 | 14.95 | 14.99 | 14.99 | 3,563,700 |
Jun 23, 2023 | 15.22 | 15.26 | 14.80 | 14.94 | 14.94 | 4,699,000 |
Jun 22, 2023 | 15.51 | 15.73 | 15.22 | 15.37 | 15.37 | 3,231,000 |
Jun 21, 2023 | 15.67 | 16.05 | 15.51 | 15.56 | 15.56 | 4,438,200 |
Jun 20, 2023 | 16.70 | 16.70 | 15.80 | 15.97 | 15.97 | 8,201,900 |
Jun 16, 2023 | 18.51 | 18.52 | 17.36 | 17.47 | 17.47 | 7,922,900 |
Jun 15, 2023 | 18.30 | 18.76 | 18.18 | 18.30 | 18.30 | 6,382,400 |
Jun 14, 2023 | 16.95 | 17.77 | 16.93 | 17.60 | 17.60 | 5,234,100 |
Jun 13, 2023 | 16.99 | 17.48 | 16.84 | 16.87 | 16.87 | 8,580,000 |
Jun 12, 2023 | 16.37 | 16.67 | 16.20 | 16.29 | 16.29 | 4,821,800 |
Jun 9, 2023 | 16.54 | 16.64 | 15.95 | 16.11 | 16.11 | 6,577,500 |
Jun 8, 2023 | 15.81 | 16.15 | 15.81 | 15.91 | 15.91 | 4,143,900 |
Jun 7, 2023 | 15.81 | 16.44 | 15.56 | 15.67 | 15.67 | 7,092,000 |
Jun 6, 2023 | 15.13 | 16.16 | 14.97 | 15.81 | 15.81 | 15,385,900 |
Jun 5, 2023 | 15.23 | 15.39 | 14.83 | 14.97 | 14.97 | 7,008,800 |
Jun 2, 2023 | 15.94 | 16.60 | 15.18 | 15.32 | 15.32 | 13,015,700 |
Jun 1, 2023 | 15.10 | 15.91 | 14.45 | 15.87 | 15.87 | 14,626,900 |
May 31, 2023 | 16.26 | 16.28 | 15.35 | 15.66 | 15.66 | 10,570,200 |
May 30, 2023 | 16.90 | 17.25 | 16.29 | 16.57 | 16.57 | 5,829,300 |
May 26, 2023 | 16.97 | 17.16 | 16.62 | 16.89 | 16.89 | 4,430,000 |
May 25, 2023 | 17.04 | 17.09 | 16.33 | 16.55 | 16.55 | 5,006,000 |
May 24, 2023 | 17.59 | 17.81 | 17.22 | 17.29 | 17.29 | 4,568,500 |
May 23, 2023 | 18.35 | 18.49 | 17.91 | 18.00 | 18.00 | 5,180,600 |
May 22, 2023 | 18.79 | 19.36 | 18.69 | 18.80 | 18.80 | 3,556,400 |
May 19, 2023 | 18.14 | 18.50 | 18.05 | 18.20 | 18.20 | 2,298,600 |
May 18, 2023 | 18.57 | 18.60 | 18.00 | 18.25 | 18.25 | 2,849,900 |
May 17, 2023 | 18.18 | 18.70 | 18.08 | 18.57 | 18.57 | 3,741,500 |
May 16, 2023 | 18.81 | 19.22 | 18.57 | 19.01 | 19.01 | 3,606,500 |
May 15, 2023 | 18.69 | 19.74 | 18.47 | 19.58 | 19.58 | 4,859,000 |
May 12, 2023 | 18.51 | 18.52 | 18.04 | 18.21 | 18.21 | 4,687,000 |
May 11, 2023 | 18.71 | 19.36 | 18.63 | 19.10 | 19.10 | 4,589,700 |
May 10, 2023 | 18.91 | 19.25 | 18.57 | 18.88 | 18.88 | 4,249,300 |
May 9, 2023 | 19.00 | 19.47 | 18.94 | 19.41 | 19.41 | 2,233,300 |
May 8, 2023 | 20.12 | 20.12 | 19.42 | 19.98 | 19.98 | 2,564,000 |
May 5, 2023 | 19.77 | 20.35 | 19.65 | 20.25 | 20.25 | 2,982,100 |
May 4, 2023 | 19.60 | 20.39 | 19.53 | 19.88 | 19.88 | 3,389,800 |
May 3, 2023 | 19.10 | 19.43 | 18.72 | 19.11 | 19.11 | 2,494,100 |
May 2, 2023 | 19.75 | 19.80 | 18.76 | 18.79 | 18.79 | 4,722,900 |
May 1, 2023 | 20.06 | 20.56 | 20.00 | 20.23 | 20.23 | 1,641,000 |
Apr 28, 2023 | 20.08 | 20.42 | 19.95 | 20.36 | 20.36 | 2,353,200 |
Apr 27, 2023 | 19.56 | 20.11 | 19.27 | 20.04 | 20.04 | 2,887,900 |
Related Tickers
RBLX Roblox Corporation
36.01
+1.35%
NTES NetEase, Inc.
95.99
+1.99%
SKLZ Skillz Inc.
6.10
-2.09%
TTWO Take-Two Interactive Software, Inc.
144.47
+0.73%
EA Electronic Arts Inc.
127.90
+0.46%
9999.HK NetEase, Inc.
149.200
+1.77%
NTDOY Nintendo Co., Ltd.
12.25
+3.03%
DDI DoubleDown Interactive Co., Ltd.
11.12
-0.27%
PLTK Playtika Holding Corp.
7.16
+1.56%
EMBRAC-B.ST Embracer Group AB (publ)
27.04
-2.14%