NasdaqGS - Delayed Quote • USD
Certara, Inc. (CERT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:20 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 | 16.36 | 16.78 | 16.21 | 16.57 | 16.57 | 321,600 |
Apr 25, 2024 | 16.21 | 16.41 | 16.00 | 16.30 | 16.30 | 351,200 |
Apr 24, 2024 | 16.64 | 16.74 | 16.32 | 16.45 | 16.45 | 421,400 |
Apr 23, 2024 | 16.19 | 16.91 | 16.19 | 16.73 | 16.73 | 499,500 |
Apr 22, 2024 | 16.06 | 16.40 | 15.78 | 16.16 | 16.16 | 568,300 |
Apr 19, 2024 | 16.24 | 16.34 | 15.83 | 15.93 | 15.93 | 610,400 |
Apr 18, 2024 | 16.97 | 16.97 | 16.19 | 16.21 | 16.21 | 488,100 |
Apr 17, 2024 | 17.16 | 17.34 | 16.94 | 16.95 | 16.95 | 273,800 |
Apr 16, 2024 | 17.40 | 17.40 | 17.06 | 17.07 | 17.07 | 365,000 |
Apr 15, 2024 | 17.74 | 17.80 | 17.28 | 17.44 | 17.44 | 520,000 |
Apr 12, 2024 | 18.33 | 18.38 | 17.62 | 17.67 | 17.67 | 640,100 |
Apr 11, 2024 | 18.50 | 18.68 | 18.20 | 18.44 | 18.44 | 284,100 |
Apr 10, 2024 | 18.20 | 18.61 | 18.05 | 18.46 | 18.46 | 565,600 |
Apr 9, 2024 | 18.99 | 19.18 | 18.43 | 18.51 | 18.51 | 513,600 |
Apr 8, 2024 | 18.21 | 19.02 | 18.19 | 18.94 | 18.94 | 627,300 |
Apr 5, 2024 | 17.65 | 18.18 | 17.46 | 18.15 | 18.15 | 425,100 |
Apr 4, 2024 | 16.86 | 18.18 | 16.85 | 17.75 | 17.75 | 756,400 |
Apr 3, 2024 | 16.96 | 17.05 | 16.61 | 16.88 | 16.88 | 1,007,000 |
Apr 2, 2024 | 17.62 | 17.87 | 16.46 | 16.95 | 16.95 | 1,045,900 |
Apr 1, 2024 | 18.00 | 18.00 | 17.67 | 18.00 | 18.00 | 468,300 |
Mar 28, 2024 | 17.70 | 18.48 | 17.70 | 17.88 | 17.88 | 632,700 |
Mar 27, 2024 | 17.37 | 17.63 | 17.37 | 17.62 | 17.62 | 276,600 |
Mar 26, 2024 | 16.82 | 17.28 | 16.67 | 17.16 | 17.16 | 395,800 |
Mar 25, 2024 | 17.45 | 17.59 | 16.88 | 16.92 | 16.92 | 393,400 |
Mar 22, 2024 | 17.60 | 17.73 | 17.29 | 17.35 | 17.35 | 368,000 |
Mar 21, 2024 | 17.91 | 18.12 | 17.62 | 17.62 | 17.62 | 406,700 |
Mar 20, 2024 | 18.49 | 18.63 | 17.32 | 17.66 | 17.66 | 464,800 |
Mar 19, 2024 | 18.15 | 18.78 | 18.15 | 18.53 | 18.53 | 522,300 |
Mar 18, 2024 | 18.40 | 18.65 | 18.24 | 18.27 | 18.27 | 463,200 |
Mar 15, 2024 | 18.72 | 18.88 | 18.25 | 18.46 | 18.46 | 1,076,900 |
Mar 14, 2024 | 19.17 | 19.22 | 18.42 | 18.65 | 18.65 | 729,100 |
Mar 13, 2024 | 18.54 | 19.29 | 18.54 | 19.16 | 19.16 | 528,200 |
Mar 12, 2024 | 18.87 | 19.23 | 18.65 | 18.84 | 18.84 | 436,200 |
Mar 11, 2024 | 19.34 | 19.39 | 18.91 | 19.02 | 19.02 | 517,800 |
Mar 8, 2024 | 19.66 | 19.87 | 19.02 | 19.36 | 19.36 | 406,400 |
Mar 7, 2024 | 19.22 | 19.63 | 19.05 | 19.45 | 19.45 | 355,400 |
Mar 6, 2024 | 18.70 | 19.21 | 18.62 | 19.05 | 19.05 | 495,200 |
Mar 5, 2024 | 18.56 | 18.66 | 18.38 | 18.61 | 18.61 | 465,000 |
Mar 4, 2024 | 18.28 | 19.16 | 18.06 | 18.88 | 18.88 | 873,300 |
Mar 1, 2024 | 17.75 | 18.42 | 16.20 | 18.30 | 18.30 | 1,582,500 |
Feb 29, 2024 | 17.16 | 17.32 | 16.59 | 16.88 | 16.88 | 1,082,400 |
Feb 28, 2024 | 16.98 | 17.10 | 16.82 | 16.98 | 16.98 | 495,500 |
Feb 27, 2024 | 16.86 | 17.17 | 16.75 | 17.15 | 17.15 | 452,300 |
Feb 26, 2024 | 16.85 | 17.00 | 16.78 | 16.86 | 16.86 | 269,800 |
Feb 23, 2024 | 17.13 | 17.20 | 16.80 | 16.94 | 16.94 | 353,700 |
Feb 22, 2024 | 16.85 | 17.23 | 16.76 | 17.13 | 17.13 | 355,900 |
Feb 21, 2024 | 17.25 | 17.25 | 16.70 | 16.82 | 16.82 | 374,100 |
Feb 20, 2024 | 18.00 | 18.00 | 17.29 | 17.33 | 17.33 | 495,800 |
Feb 16, 2024 | 18.21 | 18.45 | 17.98 | 18.11 | 18.11 | 435,800 |
Feb 15, 2024 | 17.99 | 18.32 | 17.88 | 18.14 | 18.14 | 415,100 |
Feb 14, 2024 | 17.45 | 17.79 | 17.24 | 17.78 | 17.78 | 483,900 |
Feb 13, 2024 | 17.21 | 17.72 | 17.16 | 17.19 | 17.19 | 582,700 |
Feb 12, 2024 | 17.23 | 18.06 | 17.07 | 17.89 | 17.89 | 492,700 |
Feb 9, 2024 | 16.91 | 17.35 | 16.81 | 17.23 | 17.23 | 370,900 |
Feb 8, 2024 | 16.37 | 16.88 | 16.37 | 16.86 | 16.86 | 301,200 |
Feb 7, 2024 | 16.79 | 16.79 | 16.43 | 16.52 | 16.52 | 353,100 |
Feb 6, 2024 | 16.25 | 16.98 | 16.12 | 16.71 | 16.71 | 415,700 |
Feb 5, 2024 | 16.28 | 16.35 | 15.81 | 16.24 | 16.24 | 615,000 |
Feb 2, 2024 | 16.34 | 16.78 | 15.90 | 16.59 | 16.59 | 605,300 |
Feb 1, 2024 | 16.29 | 16.90 | 16.10 | 16.57 | 16.57 | 781,000 |
Jan 31, 2024 | 16.43 | 16.81 | 16.03 | 16.16 | 16.16 | 375,400 |
Jan 30, 2024 | 16.42 | 16.63 | 16.32 | 16.41 | 16.41 | 478,200 |
Jan 29, 2024 | 16.77 | 16.77 | 16.26 | 16.50 | 16.50 | 627,300 |
Jan 26, 2024 | 16.28 | 16.73 | 16.00 | 16.62 | 16.62 | 1,367,200 |
Jan 25, 2024 | 16.35 | 16.39 | 15.97 | 16.13 | 16.13 | 905,500 |
Jan 24, 2024 | 16.57 | 16.62 | 15.89 | 16.10 | 16.10 | 721,200 |
Jan 23, 2024 | 16.62 | 16.62 | 16.17 | 16.39 | 16.39 | 257,000 |
Jan 22, 2024 | 16.44 | 16.67 | 16.28 | 16.46 | 16.46 | 450,400 |
Jan 19, 2024 | 15.90 | 16.14 | 15.71 | 16.13 | 16.13 | 488,300 |
Jan 18, 2024 | 15.81 | 15.93 | 15.58 | 15.81 | 15.81 | 445,400 |
Jan 17, 2024 | 15.74 | 15.95 | 15.32 | 15.65 | 15.65 | 414,700 |
Jan 16, 2024 | 16.12 | 16.20 | 15.78 | 16.01 | 16.01 | 366,800 |
Jan 12, 2024 | 16.28 | 16.47 | 16.11 | 16.34 | 16.34 | 345,600 |
Jan 11, 2024 | 16.00 | 16.34 | 15.71 | 16.19 | 16.19 | 564,900 |
Jan 10, 2024 | 16.63 | 16.64 | 15.94 | 16.04 | 16.04 | 539,700 |
Jan 9, 2024 | 16.47 | 16.88 | 16.44 | 16.71 | 16.71 | 367,600 |
Jan 8, 2024 | 17.19 | 17.19 | 16.43 | 16.73 | 16.73 | 565,600 |
Jan 5, 2024 | 16.40 | 17.24 | 16.39 | 17.09 | 17.09 | 557,900 |
Jan 4, 2024 | 16.32 | 16.76 | 16.21 | 16.49 | 16.49 | 482,300 |
Jan 3, 2024 | 16.92 | 17.15 | 16.33 | 16.33 | 16.33 | 486,800 |
Jan 2, 2024 | 17.40 | 17.57 | 17.24 | 17.35 | 17.35 | 515,300 |
Dec 29, 2023 | 17.84 | 17.93 | 17.53 | 17.59 | 17.59 | 374,400 |
Dec 28, 2023 | 18.05 | 18.15 | 17.76 | 17.90 | 17.90 | 350,000 |
Dec 27, 2023 | 18.36 | 18.54 | 18.03 | 18.06 | 18.06 | 522,900 |
Dec 26, 2023 | 17.84 | 18.51 | 17.78 | 18.19 | 18.19 | 561,100 |
Dec 22, 2023 | 17.81 | 17.90 | 17.57 | 17.74 | 17.74 | 413,900 |
Dec 21, 2023 | 16.80 | 17.74 | 16.75 | 17.71 | 17.71 | 624,100 |
Dec 20, 2023 | 17.43 | 17.49 | 16.53 | 16.60 | 16.60 | 627,600 |
Dec 19, 2023 | 17.11 | 17.66 | 16.94 | 17.55 | 17.55 | 547,700 |
Dec 18, 2023 | 17.04 | 17.26 | 16.78 | 16.88 | 16.88 | 668,700 |
Dec 15, 2023 | 17.00 | 17.11 | 16.66 | 17.00 | 17.00 | 1,458,200 |
Dec 14, 2023 | 16.91 | 17.29 | 16.60 | 16.93 | 16.93 | 924,600 |
Dec 13, 2023 | 16.25 | 16.48 | 15.80 | 16.48 | 16.48 | 380,200 |
Dec 12, 2023 | 16.34 | 16.49 | 16.18 | 16.24 | 16.24 | 478,000 |
Dec 11, 2023 | 16.50 | 16.54 | 16.04 | 16.37 | 16.37 | 578,800 |
Dec 8, 2023 | 16.10 | 16.56 | 16.03 | 16.43 | 16.43 | 724,900 |
Dec 7, 2023 | 15.54 | 16.41 | 15.33 | 16.10 | 16.10 | 1,203,800 |
Dec 6, 2023 | 14.96 | 15.69 | 14.89 | 15.63 | 15.63 | 1,424,600 |
Dec 5, 2023 | 14.52 | 14.83 | 14.39 | 14.83 | 14.83 | 766,000 |
Dec 4, 2023 | 14.61 | 14.91 | 14.38 | 14.72 | 14.72 | 652,400 |
Dec 1, 2023 | 14.35 | 14.67 | 14.12 | 14.64 | 14.64 | 547,700 |
Nov 30, 2023 | 14.62 | 14.70 | 14.19 | 14.41 | 14.41 | 594,400 |
Nov 29, 2023 | 14.97 | 15.15 | 14.43 | 14.54 | 14.54 | 385,000 |
Nov 28, 2023 | 14.70 | 15.07 | 14.69 | 14.84 | 14.84 | 302,300 |
Nov 27, 2023 | 14.96 | 15.01 | 14.62 | 14.68 | 14.68 | 492,100 |
Nov 24, 2023 | 14.89 | 15.17 | 14.88 | 14.97 | 14.97 | 209,800 |
Nov 22, 2023 | 14.70 | 15.12 | 14.66 | 14.96 | 14.96 | 536,900 |
Nov 21, 2023 | 14.58 | 14.83 | 14.40 | 14.42 | 14.42 | 456,300 |
Nov 20, 2023 | 14.65 | 14.86 | 14.59 | 14.71 | 14.71 | 383,700 |
Nov 17, 2023 | 14.62 | 14.79 | 14.50 | 14.61 | 14.61 | 535,100 |
Nov 16, 2023 | 14.63 | 14.78 | 14.21 | 14.46 | 14.46 | 549,000 |
Nov 15, 2023 | 14.47 | 15.22 | 14.47 | 14.73 | 14.73 | 676,200 |
Nov 14, 2023 | 13.52 | 14.58 | 13.52 | 14.49 | 14.49 | 735,600 |
Nov 13, 2023 | 13.57 | 13.66 | 12.98 | 13.02 | 13.02 | 890,400 |
Nov 10, 2023 | 12.74 | 13.73 | 12.74 | 13.50 | 13.50 | 1,294,500 |
Nov 9, 2023 | 13.18 | 13.36 | 12.61 | 12.65 | 12.65 | 1,858,400 |
Nov 8, 2023 | 12.59 | 12.67 | 12.09 | 12.48 | 12.48 | 797,000 |
Nov 7, 2023 | 12.52 | 12.67 | 12.42 | 12.58 | 12.58 | 438,200 |
Nov 6, 2023 | 13.01 | 13.04 | 12.46 | 12.57 | 12.57 | 598,600 |
Nov 3, 2023 | 12.73 | 13.02 | 12.73 | 12.81 | 12.81 | 567,500 |
Nov 2, 2023 | 12.57 | 12.78 | 12.40 | 12.48 | 12.48 | 839,200 |
Nov 1, 2023 | 12.10 | 12.40 | 11.81 | 12.35 | 12.35 | 907,700 |
Oct 31, 2023 | 12.20 | 12.85 | 12.18 | 12.19 | 12.19 | 625,800 |
Oct 30, 2023 | 12.41 | 12.47 | 12.04 | 12.12 | 12.12 | 430,700 |
Oct 27, 2023 | 12.49 | 12.55 | 12.15 | 12.27 | 12.27 | 484,200 |
Oct 26, 2023 | 13.02 | 13.04 | 12.42 | 12.46 | 12.46 | 576,100 |
Oct 25, 2023 | 13.24 | 13.31 | 12.98 | 13.02 | 13.02 | 638,500 |
Oct 24, 2023 | 13.26 | 13.81 | 13.26 | 13.45 | 13.45 | 727,500 |
Oct 23, 2023 | 13.39 | 13.50 | 13.23 | 13.26 | 13.26 | 620,500 |
Oct 20, 2023 | 13.81 | 14.02 | 13.47 | 13.51 | 13.51 | 618,100 |
Oct 19, 2023 | 13.78 | 13.89 | 13.64 | 13.75 | 13.75 | 514,800 |
Oct 18, 2023 | 13.99 | 14.03 | 13.66 | 13.75 | 13.75 | 529,600 |
Oct 17, 2023 | 13.87 | 14.36 | 13.87 | 14.09 | 14.09 | 1,100,700 |
Oct 16, 2023 | 13.77 | 14.16 | 13.61 | 13.96 | 13.96 | 1,344,100 |
Oct 13, 2023 | 13.85 | 14.07 | 13.74 | 13.74 | 13.74 | 825,100 |
Oct 12, 2023 | 14.31 | 14.34 | 13.81 | 13.87 | 13.87 | 410,600 |
Oct 11, 2023 | 14.38 | 14.50 | 14.07 | 14.28 | 14.28 | 324,100 |
Oct 10, 2023 | 14.14 | 14.66 | 14.14 | 14.36 | 14.36 | 443,400 |
Oct 9, 2023 | 14.27 | 14.53 | 14.11 | 14.21 | 14.21 | 475,800 |
Oct 6, 2023 | 14.26 | 14.56 | 14.22 | 14.38 | 14.38 | 382,900 |
Oct 5, 2023 | 14.08 | 14.42 | 13.85 | 14.34 | 14.34 | 439,800 |
Oct 4, 2023 | 14.12 | 14.22 | 13.83 | 14.10 | 14.10 | 1,028,900 |
Oct 3, 2023 | 14.32 | 14.54 | 14.11 | 14.15 | 14.15 | 801,100 |
Oct 2, 2023 | 14.51 | 14.56 | 14.07 | 14.40 | 14.40 | 738,100 |
Sep 29, 2023 | 14.41 | 14.73 | 14.37 | 14.54 | 14.54 | 714,100 |
Sep 28, 2023 | 14.05 | 14.47 | 14.04 | 14.31 | 14.31 | 743,500 |
Sep 27, 2023 | 14.00 | 14.18 | 13.86 | 14.04 | 14.04 | 371,900 |
Sep 26, 2023 | 14.07 | 14.21 | 13.78 | 13.90 | 13.90 | 512,800 |
Sep 25, 2023 | 13.96 | 14.17 | 13.89 | 14.11 | 14.11 | 407,100 |
Sep 22, 2023 | 14.51 | 14.83 | 14.07 | 14.08 | 14.08 | 482,100 |
Sep 21, 2023 | 14.10 | 14.52 | 13.91 | 14.41 | 14.41 | 574,000 |
Sep 20, 2023 | 14.27 | 14.47 | 14.21 | 14.30 | 14.30 | 560,300 |
Sep 19, 2023 | 13.99 | 14.29 | 13.88 | 14.23 | 14.23 | 561,100 |
Sep 18, 2023 | 14.12 | 14.23 | 13.94 | 13.98 | 13.98 | 662,000 |
Sep 15, 2023 | 14.41 | 14.50 | 14.06 | 14.10 | 14.10 | 1,735,700 |
Sep 14, 2023 | 14.66 | 14.85 | 14.33 | 14.38 | 14.38 | 666,100 |
Sep 13, 2023 | 14.27 | 14.72 | 14.11 | 14.51 | 14.51 | 974,600 |
Sep 12, 2023 | 14.53 | 14.66 | 14.27 | 14.37 | 14.37 | 498,900 |
Sep 11, 2023 | 14.82 | 14.88 | 14.50 | 14.56 | 14.56 | 651,900 |
Sep 8, 2023 | 14.98 | 14.99 | 14.77 | 14.80 | 14.80 | 340,100 |
Sep 7, 2023 | 15.07 | 15.09 | 14.52 | 14.96 | 14.96 | 1,755,500 |
Sep 6, 2023 | 15.08 | 15.51 | 15.02 | 15.17 | 15.17 | 763,000 |
Sep 5, 2023 | 16.26 | 16.26 | 15.01 | 15.02 | 15.02 | 778,400 |
Sep 1, 2023 | 16.32 | 16.70 | 16.32 | 16.48 | 16.48 | 392,700 |
Aug 31, 2023 | 16.43 | 16.45 | 16.14 | 16.16 | 16.16 | 357,500 |
Aug 30, 2023 | 16.48 | 16.73 | 16.15 | 16.46 | 16.46 | 351,700 |
Aug 29, 2023 | 15.90 | 16.53 | 15.83 | 16.42 | 16.42 | 1,429,900 |
Aug 28, 2023 | 16.18 | 16.32 | 15.88 | 15.92 | 15.92 | 460,200 |
Aug 25, 2023 | 15.90 | 16.24 | 15.66 | 16.12 | 16.12 | 451,200 |
Aug 24, 2023 | 16.33 | 16.43 | 15.73 | 15.89 | 15.89 | 589,200 |
Aug 23, 2023 | 15.50 | 16.22 | 15.46 | 16.00 | 16.00 | 608,800 |
Aug 22, 2023 | 15.45 | 15.92 | 15.45 | 15.67 | 15.67 | 734,500 |
Aug 21, 2023 | 16.07 | 16.28 | 15.78 | 16.11 | 16.11 | 436,900 |
Aug 18, 2023 | 16.06 | 16.41 | 15.94 | 16.04 | 16.04 | 857,200 |
Aug 17, 2023 | 16.60 | 16.69 | 16.19 | 16.23 | 16.23 | 494,400 |
Aug 16, 2023 | 16.93 | 17.08 | 16.47 | 16.60 | 16.60 | 897,200 |
Aug 15, 2023 | 17.09 | 17.25 | 16.72 | 16.90 | 16.90 | 588,300 |
Aug 14, 2023 | 16.71 | 17.58 | 16.61 | 17.19 | 17.19 | 1,153,100 |
Aug 11, 2023 | 16.47 | 16.92 | 16.33 | 16.67 | 16.67 | 777,700 |
Aug 10, 2023 | 15.50 | 18.11 | 14.71 | 16.55 | 16.55 | 2,707,300 |
Aug 9, 2023 | 18.30 | 18.47 | 17.44 | 17.92 | 17.92 | 1,086,200 |
Aug 8, 2023 | 18.29 | 18.44 | 17.78 | 18.39 | 18.39 | 555,600 |
Aug 7, 2023 | 18.36 | 18.57 | 17.98 | 18.41 | 18.41 | 464,400 |
Aug 4, 2023 | 18.29 | 18.72 | 18.29 | 18.39 | 18.39 | 306,800 |
Aug 3, 2023 | 18.57 | 18.80 | 18.03 | 18.25 | 18.25 | 552,600 |
Aug 2, 2023 | 18.77 | 18.84 | 18.21 | 18.60 | 18.60 | 482,300 |
Aug 1, 2023 | 19.24 | 19.36 | 18.93 | 19.10 | 19.10 | 435,600 |
Jul 31, 2023 | 19.17 | 19.61 | 19.17 | 19.47 | 19.47 | 436,300 |
Jul 28, 2023 | 18.84 | 19.16 | 18.58 | 19.16 | 19.16 | 423,500 |
Jul 27, 2023 | 19.36 | 19.39 | 18.52 | 18.65 | 18.65 | 615,000 |
Jul 26, 2023 | 19.01 | 19.37 | 18.93 | 19.26 | 19.26 | 420,500 |
Jul 25, 2023 | 18.74 | 19.12 | 18.63 | 18.96 | 18.96 | 447,500 |
Jul 24, 2023 | 18.98 | 19.22 | 18.61 | 18.71 | 18.71 | 551,000 |
Jul 21, 2023 | 19.27 | 19.56 | 18.97 | 19.38 | 19.38 | 646,100 |
Jul 20, 2023 | 19.55 | 19.74 | 18.87 | 19.03 | 19.03 | 469,600 |
Jul 19, 2023 | 19.33 | 19.60 | 19.20 | 19.58 | 19.58 | 381,800 |
Jul 18, 2023 | 19.57 | 19.70 | 18.98 | 19.25 | 19.25 | 786,400 |
Jul 17, 2023 | 19.18 | 19.79 | 18.92 | 19.55 | 19.55 | 804,500 |
Jul 14, 2023 | 18.93 | 19.37 | 18.70 | 19.25 | 19.25 | 689,600 |
Jul 13, 2023 | 19.07 | 19.09 | 18.65 | 18.83 | 18.83 | 445,000 |
Jul 12, 2023 | 18.81 | 19.26 | 18.57 | 19.09 | 19.09 | 664,500 |
Jul 11, 2023 | 18.81 | 18.93 | 18.38 | 18.44 | 18.44 | 580,000 |
Jul 10, 2023 | 18.16 | 19.08 | 18.11 | 18.84 | 18.84 | 893,700 |
Jul 7, 2023 | 17.93 | 18.44 | 17.93 | 18.15 | 18.15 | 731,700 |
Jul 6, 2023 | 18.27 | 18.29 | 17.82 | 17.93 | 17.93 | 2,547,400 |
Jul 5, 2023 | 18.18 | 19.41 | 18.00 | 18.61 | 18.61 | 1,710,300 |
Jul 3, 2023 | 18.37 | 18.53 | 18.20 | 18.38 | 18.38 | 422,900 |
Jun 30, 2023 | 18.43 | 18.84 | 18.20 | 18.21 | 18.21 | 922,500 |
Jun 29, 2023 | 17.88 | 18.29 | 17.80 | 18.19 | 18.19 | 898,700 |
Jun 28, 2023 | 17.24 | 17.78 | 17.01 | 17.78 | 17.78 | 505,100 |
Jun 27, 2023 | 16.69 | 17.28 | 16.54 | 17.26 | 17.26 | 927,000 |
Jun 26, 2023 | 17.40 | 17.66 | 16.85 | 16.89 | 16.89 | 988,800 |
Jun 23, 2023 | 17.33 | 17.57 | 17.29 | 17.51 | 17.51 | 1,265,200 |
Jun 22, 2023 | 17.48 | 17.86 | 17.30 | 17.56 | 17.56 | 694,800 |
Jun 21, 2023 | 17.69 | 17.91 | 17.16 | 17.52 | 17.52 | 974,700 |
Jun 20, 2023 | 17.23 | 17.70 | 17.07 | 17.54 | 17.54 | 917,500 |
Jun 16, 2023 | 18.02 | 18.07 | 16.99 | 17.35 | 17.35 | 3,106,300 |
Jun 15, 2023 | 17.69 | 18.18 | 17.58 | 17.79 | 17.79 | 2,286,100 |
Jun 14, 2023 | 17.51 | 18.21 | 17.32 | 17.99 | 17.99 | 2,704,800 |
Jun 13, 2023 | 17.13 | 17.60 | 16.92 | 17.50 | 17.50 | 1,981,000 |
Jun 12, 2023 | 17.05 | 17.27 | 16.60 | 17.03 | 17.03 | 1,439,800 |
Jun 9, 2023 | 17.29 | 17.80 | 16.95 | 17.00 | 17.00 | 1,970,200 |
Jun 8, 2023 | 18.57 | 18.72 | 16.97 | 17.25 | 17.25 | 3,824,500 |
Jun 7, 2023 | 22.31 | 22.65 | 18.58 | 18.75 | 18.75 | 3,732,200 |
Jun 6, 2023 | 21.48 | 22.28 | 21.41 | 22.17 | 22.17 | 737,200 |
Jun 5, 2023 | 21.55 | 21.60 | 20.68 | 21.37 | 21.37 | 1,145,000 |
Jun 2, 2023 | 21.54 | 21.91 | 21.28 | 21.70 | 21.70 | 927,500 |
Jun 1, 2023 | 20.85 | 21.39 | 20.71 | 21.31 | 21.31 | 615,800 |
May 31, 2023 | 21.16 | 21.50 | 20.49 | 20.78 | 20.78 | 1,014,600 |
May 30, 2023 | 21.32 | 21.63 | 21.03 | 21.18 | 21.18 | 710,200 |
May 26, 2023 | 21.18 | 21.40 | 21.02 | 21.22 | 21.22 | 1,252,600 |
May 25, 2023 | 21.70 | 22.02 | 21.16 | 21.18 | 21.18 | 1,259,200 |
May 24, 2023 | 20.79 | 21.51 | 20.34 | 21.35 | 21.35 | 1,150,800 |
May 23, 2023 | 20.84 | 21.45 | 20.56 | 21.01 | 21.01 | 1,538,500 |
May 22, 2023 | 20.14 | 21.06 | 19.89 | 20.96 | 20.96 | 1,451,300 |
May 19, 2023 | 20.00 | 20.27 | 19.91 | 20.10 | 20.10 | 794,600 |
May 18, 2023 | 20.39 | 20.53 | 19.63 | 19.80 | 19.80 | 795,800 |
May 17, 2023 | 20.16 | 20.50 | 19.92 | 20.39 | 20.39 | 885,600 |
May 16, 2023 | 20.20 | 20.35 | 19.93 | 20.14 | 20.14 | 941,700 |
May 15, 2023 | 20.31 | 20.44 | 20.05 | 20.38 | 20.38 | 1,115,200 |
May 12, 2023 | 21.00 | 21.01 | 20.20 | 20.32 | 20.32 | 709,600 |
May 11, 2023 | 20.82 | 21.03 | 20.60 | 20.99 | 20.99 | 962,700 |
May 10, 2023 | 21.19 | 21.30 | 20.30 | 20.95 | 20.95 | 1,427,200 |
May 9, 2023 | 21.33 | 21.37 | 20.03 | 20.91 | 20.91 | 2,967,400 |
May 8, 2023 | 23.14 | 23.54 | 22.58 | 23.42 | 23.42 | 1,329,200 |
May 5, 2023 | 22.41 | 23.17 | 22.14 | 23.11 | 23.11 | 1,194,400 |
May 4, 2023 | 23.20 | 23.20 | 22.12 | 22.33 | 22.33 | 1,707,900 |
May 3, 2023 | 23.48 | 23.85 | 23.16 | 23.30 | 23.30 | 973,600 |
May 2, 2023 | 24.44 | 24.61 | 23.35 | 23.43 | 23.43 | 785,800 |
May 1, 2023 | 24.20 | 24.64 | 23.98 | 24.64 | 24.64 | 683,600 |
Apr 28, 2023 | 24.01 | 24.29 | 23.92 | 24.17 | 24.17 | 569,400 |
Apr 27, 2023 | 24.16 | 24.33 | 23.81 | 24.15 | 24.15 | 890,000 |
Related Tickers
SLP Simulations Plus, Inc.
44.69
-1.97%
PRVA Privia Health Group, Inc.
18.26
+1.50%
EVH Evolent Health, Inc.
27.65
-2.37%
SDGR Schrödinger, Inc.
23.97
+2.70%
PINC Premier, Inc.
20.96
+0.72%
RCM R1 RCM Inc.
11.90
+0.68%
HQY HealthEquity, Inc.
80.26
+1.54%
DH Definitive Healthcare Corp.
6.99
+3.86%
PGNY Progyny, Inc.
32.04
-1.42%
DOCS Doximity, Inc.
23.82
+0.97%