NasdaqGS - Nasdaq Real Time Price • USD
i3 Verticals, Inc. (IIIV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 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 | 23.30 | 23.48 | 23.05 | 23.10 | 23.10 | 91,300 |
Apr 25, 2024 | 23.19 | 23.30 | 22.97 | 23.15 | 23.15 | 99,000 |
Apr 24, 2024 | 23.50 | 23.86 | 23.18 | 23.46 | 23.46 | 345,600 |
Apr 23, 2024 | 22.63 | 23.53 | 22.63 | 23.47 | 23.47 | 143,300 |
Apr 22, 2024 | 22.75 | 22.81 | 22.31 | 22.52 | 22.52 | 185,900 |
Apr 19, 2024 | 22.35 | 22.73 | 22.10 | 22.33 | 22.33 | 163,800 |
Apr 18, 2024 | 22.55 | 22.90 | 22.28 | 22.47 | 22.47 | 230,900 |
Apr 17, 2024 | 22.56 | 22.73 | 22.22 | 22.54 | 22.54 | 181,900 |
Apr 16, 2024 | 22.58 | 22.71 | 22.08 | 22.58 | 22.58 | 146,200 |
Apr 15, 2024 | 23.12 | 23.22 | 22.74 | 22.81 | 22.81 | 133,400 |
Apr 12, 2024 | 23.67 | 23.79 | 22.94 | 22.98 | 22.98 | 193,200 |
Apr 11, 2024 | 23.00 | 23.84 | 22.78 | 23.79 | 23.79 | 167,500 |
Apr 10, 2024 | 22.91 | 23.09 | 22.47 | 22.80 | 22.80 | 160,000 |
Apr 9, 2024 | 23.31 | 23.58 | 23.19 | 23.45 | 23.45 | 147,600 |
Apr 8, 2024 | 22.71 | 23.37 | 22.71 | 23.16 | 23.16 | 191,100 |
Apr 5, 2024 | 22.22 | 22.66 | 22.07 | 22.53 | 22.53 | 113,200 |
Apr 4, 2024 | 22.67 | 22.88 | 22.21 | 22.23 | 22.23 | 122,700 |
Apr 3, 2024 | 22.40 | 22.67 | 22.13 | 22.35 | 22.35 | 136,700 |
Apr 2, 2024 | 22.40 | 22.56 | 22.15 | 22.42 | 22.42 | 151,100 |
Apr 1, 2024 | 22.88 | 23.13 | 22.49 | 22.55 | 22.55 | 197,600 |
Mar 28, 2024 | 22.69 | 23.03 | 22.67 | 22.89 | 22.89 | 140,900 |
Mar 27, 2024 | 22.19 | 22.72 | 21.96 | 22.63 | 22.63 | 264,000 |
Mar 26, 2024 | 22.37 | 22.44 | 21.96 | 21.96 | 21.96 | 149,000 |
Mar 25, 2024 | 22.37 | 22.73 | 22.19 | 22.21 | 22.21 | 175,400 |
Mar 22, 2024 | 22.47 | 22.94 | 22.13 | 22.21 | 22.21 | 411,500 |
Mar 21, 2024 | 22.35 | 22.57 | 22.17 | 22.47 | 22.47 | 245,800 |
Mar 20, 2024 | 22.30 | 22.65 | 22.07 | 22.27 | 22.27 | 225,700 |
Mar 19, 2024 | 22.02 | 22.44 | 22.02 | 22.32 | 22.32 | 183,200 |
Mar 18, 2024 | 21.98 | 22.45 | 21.82 | 22.12 | 22.12 | 318,400 |
Mar 15, 2024 | 21.80 | 22.28 | 21.53 | 22.00 | 22.00 | 284,100 |
Mar 14, 2024 | 22.75 | 22.97 | 21.96 | 22.00 | 22.00 | 185,100 |
Mar 13, 2024 | 22.62 | 22.91 | 22.54 | 22.87 | 22.87 | 277,700 |
Mar 12, 2024 | 22.62 | 22.71 | 22.29 | 22.65 | 22.65 | 127,100 |
Mar 11, 2024 | 22.41 | 22.70 | 22.36 | 22.63 | 22.63 | 235,100 |
Mar 8, 2024 | 21.99 | 22.51 | 21.01 | 22.36 | 22.36 | 201,500 |
Mar 7, 2024 | 21.24 | 22.05 | 21.24 | 21.90 | 21.90 | 203,400 |
Mar 6, 2024 | 21.68 | 21.72 | 20.72 | 21.04 | 21.04 | 167,700 |
Mar 5, 2024 | 21.75 | 21.88 | 21.29 | 21.49 | 21.49 | 469,100 |
Mar 4, 2024 | 21.64 | 21.87 | 20.93 | 21.77 | 21.77 | 306,800 |
Mar 1, 2024 | 21.49 | 21.60 | 20.90 | 21.53 | 21.53 | 359,700 |
Feb 29, 2024 | 23.00 | 23.22 | 19.50 | 21.31 | 21.31 | 1,555,700 |
Feb 28, 2024 | 22.72 | 22.97 | 22.34 | 22.77 | 22.77 | 226,900 |
Feb 27, 2024 | 22.05 | 23.04 | 21.87 | 22.97 | 22.97 | 367,100 |
Feb 26, 2024 | 22.25 | 22.59 | 21.80 | 21.88 | 21.88 | 272,700 |
Feb 23, 2024 | 22.64 | 22.84 | 21.62 | 22.35 | 22.35 | 726,200 |
Feb 22, 2024 | 20.79 | 21.55 | 20.00 | 21.51 | 21.51 | 434,700 |
Feb 21, 2024 | 20.61 | 20.87 | 20.51 | 20.70 | 20.70 | 342,700 |
Feb 20, 2024 | 20.25 | 20.86 | 20.09 | 20.82 | 20.82 | 195,800 |
Feb 16, 2024 | 20.77 | 20.80 | 20.13 | 20.61 | 20.61 | 313,800 |
Feb 15, 2024 | 20.37 | 21.10 | 20.08 | 20.89 | 20.89 | 418,300 |
Feb 14, 2024 | 19.35 | 20.67 | 19.20 | 19.77 | 19.77 | 391,700 |
Feb 13, 2024 | 18.66 | 19.60 | 18.52 | 19.22 | 19.22 | 282,100 |
Feb 12, 2024 | 18.43 | 19.38 | 18.21 | 19.35 | 19.35 | 270,000 |
Feb 9, 2024 | 18.87 | 19.10 | 17.54 | 18.58 | 18.58 | 317,400 |
Feb 8, 2024 | 18.55 | 19.01 | 18.41 | 18.87 | 18.87 | 462,000 |
Feb 7, 2024 | 18.84 | 18.91 | 18.34 | 18.52 | 18.52 | 117,800 |
Feb 6, 2024 | 18.47 | 19.08 | 18.47 | 18.81 | 18.81 | 97,900 |
Feb 5, 2024 | 18.99 | 18.99 | 18.47 | 18.47 | 18.47 | 109,700 |
Feb 2, 2024 | 19.19 | 19.42 | 18.95 | 19.24 | 19.24 | 138,200 |
Feb 1, 2024 | 18.96 | 19.56 | 18.91 | 19.49 | 19.49 | 166,200 |
Jan 31, 2024 | 19.01 | 19.29 | 18.74 | 18.74 | 18.74 | 219,900 |
Jan 30, 2024 | 19.75 | 19.75 | 18.90 | 18.97 | 18.97 | 222,500 |
Jan 29, 2024 | 19.60 | 19.93 | 19.42 | 19.93 | 19.93 | 122,200 |
Jan 26, 2024 | 19.84 | 19.96 | 19.50 | 19.58 | 19.58 | 100,600 |
Jan 25, 2024 | 19.87 | 20.14 | 19.41 | 19.72 | 19.72 | 86,900 |
Jan 24, 2024 | 20.41 | 20.41 | 19.40 | 19.52 | 19.52 | 168,300 |
Jan 23, 2024 | 20.00 | 20.17 | 19.76 | 20.09 | 20.09 | 198,900 |
Jan 22, 2024 | 19.80 | 20.15 | 19.71 | 19.79 | 19.79 | 120,700 |
Jan 19, 2024 | 19.65 | 19.72 | 19.30 | 19.56 | 19.56 | 131,300 |
Jan 18, 2024 | 19.57 | 19.84 | 19.19 | 19.50 | 19.50 | 91,600 |
Jan 17, 2024 | 19.27 | 19.85 | 19.16 | 19.71 | 19.71 | 167,100 |
Jan 16, 2024 | 19.70 | 19.77 | 19.45 | 19.61 | 19.61 | 145,000 |
Jan 12, 2024 | 20.64 | 20.87 | 19.79 | 19.90 | 19.90 | 129,400 |
Jan 11, 2024 | 19.96 | 20.33 | 19.65 | 20.30 | 20.30 | 163,900 |
Jan 10, 2024 | 19.89 | 20.20 | 19.79 | 20.11 | 20.11 | 162,500 |
Jan 9, 2024 | 20.30 | 20.48 | 19.96 | 19.99 | 19.99 | 103,000 |
Jan 8, 2024 | 20.19 | 20.84 | 20.19 | 20.64 | 20.64 | 129,800 |
Jan 5, 2024 | 19.85 | 20.56 | 19.78 | 20.28 | 20.28 | 168,600 |
Jan 4, 2024 | 20.34 | 20.73 | 20.07 | 20.08 | 20.08 | 173,000 |
Jan 3, 2024 | 20.72 | 21.02 | 20.25 | 20.34 | 20.34 | 161,300 |
Jan 2, 2024 | 21.10 | 21.32 | 20.41 | 21.00 | 21.00 | 166,500 |
Dec 29, 2023 | 21.36 | 21.53 | 21.12 | 21.17 | 21.17 | 198,000 |
Dec 28, 2023 | 21.44 | 21.70 | 21.23 | 21.36 | 21.36 | 116,300 |
Dec 27, 2023 | 21.60 | 21.77 | 21.19 | 21.50 | 21.50 | 139,400 |
Dec 26, 2023 | 21.84 | 22.05 | 21.43 | 21.62 | 21.62 | 143,600 |
Dec 22, 2023 | 21.84 | 22.28 | 21.71 | 21.77 | 21.77 | 190,700 |
Dec 21, 2023 | 21.07 | 21.63 | 21.04 | 21.60 | 21.60 | 159,100 |
Dec 20, 2023 | 20.86 | 21.46 | 20.76 | 20.92 | 20.92 | 209,600 |
Dec 19, 2023 | 21.44 | 21.58 | 20.92 | 20.98 | 20.98 | 136,900 |
Dec 18, 2023 | 20.92 | 21.50 | 20.72 | 21.33 | 21.33 | 195,500 |
Dec 15, 2023 | 21.30 | 21.30 | 20.38 | 20.82 | 20.82 | 438,500 |
Dec 14, 2023 | 20.79 | 21.78 | 20.79 | 21.20 | 21.20 | 363,700 |
Dec 13, 2023 | 19.66 | 20.38 | 19.47 | 20.38 | 20.38 | 323,800 |
Dec 12, 2023 | 19.96 | 20.63 | 19.61 | 19.73 | 19.73 | 136,300 |
Dec 11, 2023 | 19.76 | 20.21 | 19.61 | 20.01 | 20.01 | 182,900 |
Dec 8, 2023 | 19.60 | 20.43 | 19.51 | 19.92 | 19.92 | 237,800 |
Dec 7, 2023 | 19.76 | 19.92 | 19.30 | 19.53 | 19.53 | 110,900 |
Dec 6, 2023 | 20.05 | 20.23 | 19.73 | 19.75 | 19.75 | 129,900 |
Dec 5, 2023 | 19.88 | 20.13 | 19.60 | 19.84 | 19.84 | 137,300 |
Dec 4, 2023 | 19.83 | 20.47 | 19.83 | 20.13 | 20.13 | 380,500 |
Dec 1, 2023 | 19.99 | 20.41 | 19.78 | 19.97 | 19.97 | 196,500 |
Nov 30, 2023 | 20.13 | 20.34 | 19.96 | 20.13 | 20.13 | 92,000 |
Nov 29, 2023 | 20.11 | 20.39 | 19.90 | 20.12 | 20.12 | 108,300 |
Nov 28, 2023 | 19.86 | 20.23 | 19.74 | 19.82 | 19.82 | 113,600 |
Nov 27, 2023 | 20.15 | 20.39 | 19.70 | 19.76 | 19.76 | 127,300 |
Nov 24, 2023 | 20.48 | 20.79 | 20.32 | 20.37 | 20.37 | 64,600 |
Nov 22, 2023 | 20.40 | 21.05 | 20.40 | 20.59 | 20.59 | 83,700 |
Nov 21, 2023 | 20.62 | 20.87 | 20.31 | 20.36 | 20.36 | 108,700 |
Nov 20, 2023 | 19.76 | 20.79 | 19.60 | 20.75 | 20.75 | 246,100 |
Nov 17, 2023 | 20.33 | 20.33 | 19.42 | 19.84 | 19.84 | 250,800 |
Nov 16, 2023 | 20.14 | 20.53 | 19.44 | 20.30 | 20.30 | 158,100 |
Nov 15, 2023 | 20.27 | 21.00 | 20.17 | 20.25 | 20.25 | 192,000 |
Nov 14, 2023 | 19.97 | 20.65 | 19.93 | 20.46 | 20.46 | 193,100 |
Nov 13, 2023 | 18.98 | 19.41 | 18.84 | 19.00 | 19.00 | 105,000 |
Nov 10, 2023 | 19.32 | 19.89 | 18.88 | 19.14 | 19.14 | 146,900 |
Nov 9, 2023 | 19.93 | 20.02 | 19.08 | 19.24 | 19.24 | 134,200 |
Nov 8, 2023 | 19.98 | 20.39 | 19.68 | 19.70 | 19.70 | 100,100 |
Nov 7, 2023 | 19.65 | 20.03 | 19.42 | 19.99 | 19.99 | 90,500 |
Nov 6, 2023 | 20.25 | 20.25 | 19.46 | 19.68 | 19.68 | 123,900 |
Nov 3, 2023 | 19.97 | 20.73 | 19.97 | 20.44 | 20.44 | 114,600 |
Nov 2, 2023 | 19.50 | 19.64 | 19.11 | 19.50 | 19.50 | 110,200 |
Nov 1, 2023 | 18.68 | 19.10 | 18.42 | 19.09 | 19.09 | 112,400 |
Oct 31, 2023 | 18.05 | 18.92 | 17.88 | 18.75 | 18.75 | 106,000 |
Oct 30, 2023 | 18.52 | 18.60 | 18.12 | 18.14 | 18.14 | 107,900 |
Oct 27, 2023 | 18.45 | 18.58 | 17.87 | 18.18 | 18.18 | 185,700 |
Oct 26, 2023 | 18.60 | 18.68 | 18.20 | 18.44 | 18.44 | 201,100 |
Oct 25, 2023 | 19.44 | 19.78 | 18.48 | 18.57 | 18.57 | 240,500 |
Oct 24, 2023 | 19.40 | 19.81 | 19.40 | 19.60 | 19.60 | 121,200 |
Oct 23, 2023 | 19.59 | 19.59 | 19.00 | 19.19 | 19.19 | 208,500 |
Oct 20, 2023 | 20.27 | 20.44 | 19.62 | 19.68 | 19.68 | 134,400 |
Oct 19, 2023 | 20.42 | 20.60 | 19.79 | 20.21 | 20.21 | 118,400 |
Oct 18, 2023 | 20.71 | 20.84 | 20.19 | 20.57 | 20.57 | 122,200 |
Oct 17, 2023 | 20.50 | 21.50 | 20.50 | 20.95 | 20.95 | 199,300 |
Oct 16, 2023 | 19.87 | 20.74 | 19.76 | 20.64 | 20.64 | 134,000 |
Oct 13, 2023 | 20.01 | 20.14 | 19.63 | 19.65 | 19.65 | 65,800 |
Oct 12, 2023 | 20.19 | 20.99 | 19.68 | 20.00 | 20.00 | 148,900 |
Oct 11, 2023 | 20.13 | 20.39 | 19.77 | 20.20 | 20.20 | 70,300 |
Oct 10, 2023 | 19.89 | 20.64 | 19.61 | 20.09 | 20.09 | 106,300 |
Oct 9, 2023 | 19.80 | 20.20 | 19.70 | 19.83 | 19.83 | 102,200 |
Oct 6, 2023 | 19.48 | 20.11 | 19.48 | 19.91 | 19.91 | 150,000 |
Oct 5, 2023 | 19.34 | 19.56 | 18.95 | 19.49 | 19.49 | 204,600 |
Oct 4, 2023 | 19.96 | 19.99 | 19.28 | 19.30 | 19.30 | 166,000 |
Oct 3, 2023 | 20.34 | 20.34 | 19.56 | 19.90 | 19.90 | 228,900 |
Oct 2, 2023 | 20.94 | 21.61 | 20.26 | 20.39 | 20.39 | 168,300 |
Sep 29, 2023 | 21.68 | 22.09 | 21.01 | 21.14 | 21.14 | 169,700 |
Sep 28, 2023 | 21.04 | 21.61 | 20.52 | 21.52 | 21.52 | 135,500 |
Sep 27, 2023 | 21.26 | 21.26 | 20.57 | 21.03 | 21.03 | 202,500 |
Sep 26, 2023 | 21.07 | 21.43 | 20.86 | 21.06 | 21.06 | 209,000 |
Sep 25, 2023 | 20.94 | 21.41 | 20.69 | 21.40 | 21.40 | 67,900 |
Sep 22, 2023 | 21.11 | 21.30 | 20.60 | 20.96 | 20.96 | 87,800 |
Sep 21, 2023 | 20.84 | 21.22 | 20.64 | 21.11 | 21.11 | 194,000 |
Sep 20, 2023 | 21.58 | 22.49 | 20.85 | 20.99 | 20.99 | 225,100 |
Sep 19, 2023 | 21.75 | 23.89 | 21.39 | 21.44 | 21.44 | 129,800 |
Sep 18, 2023 | 21.77 | 21.97 | 21.41 | 21.80 | 21.80 | 130,500 |
Sep 15, 2023 | 21.67 | 22.09 | 21.35 | 21.70 | 21.70 | 188,200 |
Sep 14, 2023 | 22.14 | 22.34 | 21.41 | 21.68 | 21.68 | 176,300 |
Sep 13, 2023 | 22.43 | 22.58 | 21.97 | 22.00 | 22.00 | 110,400 |
Sep 12, 2023 | 22.07 | 22.60 | 21.87 | 22.52 | 22.52 | 101,500 |
Sep 11, 2023 | 22.45 | 22.91 | 21.98 | 21.99 | 21.99 | 182,000 |
Sep 8, 2023 | 23.53 | 23.53 | 22.35 | 22.49 | 22.49 | 126,200 |
Sep 7, 2023 | 23.34 | 23.51 | 23.06 | 23.41 | 23.41 | 121,600 |
Sep 6, 2023 | 23.49 | 23.66 | 23.37 | 23.40 | 23.40 | 41,100 |
Sep 5, 2023 | 24.00 | 24.00 | 23.40 | 23.47 | 23.47 | 63,600 |
Sep 1, 2023 | 23.81 | 24.23 | 23.68 | 24.16 | 24.16 | 84,900 |
Aug 31, 2023 | 23.49 | 24.54 | 23.36 | 23.65 | 23.65 | 117,100 |
Aug 30, 2023 | 23.05 | 23.54 | 22.95 | 23.49 | 23.49 | 169,800 |
Aug 29, 2023 | 22.60 | 23.14 | 22.58 | 23.06 | 23.06 | 112,100 |
Aug 28, 2023 | 22.94 | 23.13 | 22.52 | 22.63 | 22.63 | 63,200 |
Aug 25, 2023 | 22.87 | 23.75 | 22.66 | 22.86 | 22.86 | 83,800 |
Aug 24, 2023 | 22.92 | 23.36 | 22.53 | 22.77 | 22.77 | 138,200 |
Aug 23, 2023 | 22.80 | 23.19 | 22.30 | 23.07 | 23.07 | 86,700 |
Aug 22, 2023 | 22.12 | 22.79 | 21.92 | 22.75 | 22.75 | 99,300 |
Aug 21, 2023 | 22.52 | 22.57 | 21.80 | 22.03 | 22.03 | 66,800 |
Aug 18, 2023 | 21.77 | 22.50 | 21.77 | 22.45 | 22.45 | 69,500 |
Aug 17, 2023 | 22.50 | 22.50 | 21.98 | 22.01 | 22.01 | 67,900 |
Aug 16, 2023 | 22.57 | 22.71 | 22.00 | 22.35 | 22.35 | 85,800 |
Aug 15, 2023 | 22.97 | 23.61 | 22.55 | 22.58 | 22.58 | 101,100 |
Aug 14, 2023 | 23.46 | 23.73 | 21.68 | 23.15 | 23.15 | 62,100 |
Aug 11, 2023 | 23.50 | 23.90 | 23.33 | 23.66 | 23.66 | 97,300 |
Aug 10, 2023 | 22.80 | 23.87 | 22.80 | 23.70 | 23.70 | 124,800 |
Aug 9, 2023 | 23.23 | 23.99 | 21.68 | 22.76 | 22.76 | 360,400 |
Aug 8, 2023 | 23.82 | 24.07 | 23.29 | 23.45 | 23.45 | 112,700 |
Aug 7, 2023 | 24.12 | 25.03 | 23.78 | 24.14 | 24.14 | 102,300 |
Aug 4, 2023 | 24.16 | 24.59 | 23.79 | 24.05 | 24.05 | 50,800 |
Aug 3, 2023 | 23.52 | 24.99 | 23.47 | 24.15 | 24.15 | 379,300 |
Aug 2, 2023 | 24.81 | 24.94 | 23.66 | 23.75 | 23.75 | 106,400 |
Aug 1, 2023 | 24.81 | 25.19 | 24.42 | 25.12 | 25.12 | 54,800 |
Jul 31, 2023 | 24.65 | 25.07 | 24.65 | 25.01 | 25.01 | 63,400 |
Jul 28, 2023 | 24.60 | 24.83 | 24.15 | 24.57 | 24.57 | 111,100 |
Jul 27, 2023 | 25.20 | 25.48 | 24.22 | 24.28 | 24.28 | 93,900 |
Jul 26, 2023 | 25.12 | 25.35 | 24.92 | 25.09 | 25.09 | 71,300 |
Jul 25, 2023 | 25.21 | 25.70 | 25.07 | 25.18 | 25.18 | 51,600 |
Jul 24, 2023 | 25.01 | 25.58 | 24.83 | 25.32 | 25.32 | 60,500 |
Jul 21, 2023 | 24.95 | 25.01 | 24.67 | 24.87 | 24.87 | 58,300 |
Jul 20, 2023 | 24.61 | 24.94 | 24.48 | 24.90 | 24.90 | 100,200 |
Jul 19, 2023 | 25.07 | 25.36 | 24.47 | 24.61 | 24.61 | 155,400 |
Jul 18, 2023 | 24.81 | 25.25 | 24.63 | 25.02 | 25.02 | 210,200 |
Jul 17, 2023 | 24.38 | 25.00 | 24.38 | 24.83 | 24.83 | 133,800 |
Jul 14, 2023 | 24.62 | 24.84 | 24.38 | 24.42 | 24.42 | 231,300 |
Jul 13, 2023 | 24.15 | 24.94 | 24.15 | 24.74 | 24.74 | 108,500 |
Jul 12, 2023 | 24.35 | 24.35 | 23.74 | 24.15 | 24.15 | 156,800 |
Jul 11, 2023 | 23.00 | 23.87 | 22.80 | 23.80 | 23.80 | 248,700 |
Jul 10, 2023 | 22.30 | 23.39 | 22.30 | 22.65 | 22.65 | 68,800 |
Jul 7, 2023 | 22.33 | 22.80 | 22.23 | 22.37 | 22.37 | 84,700 |
Jul 6, 2023 | 22.76 | 22.76 | 22.11 | 22.29 | 22.29 | 80,400 |
Jul 5, 2023 | 23.45 | 23.45 | 22.38 | 22.96 | 22.96 | 87,600 |
Jul 3, 2023 | 22.99 | 23.74 | 22.71 | 23.72 | 23.72 | 64,900 |
Jun 30, 2023 | 23.37 | 23.47 | 22.50 | 22.86 | 22.86 | 187,300 |
Jun 29, 2023 | 22.50 | 23.48 | 22.50 | 23.10 | 23.10 | 118,400 |
Jun 28, 2023 | 22.67 | 22.74 | 22.23 | 22.39 | 22.39 | 189,400 |
Jun 27, 2023 | 21.85 | 22.77 | 21.77 | 22.74 | 22.74 | 159,000 |
Jun 26, 2023 | 21.75 | 22.10 | 21.70 | 21.81 | 21.81 | 84,800 |
Jun 23, 2023 | 22.09 | 22.20 | 21.78 | 21.83 | 21.83 | 191,300 |
Jun 22, 2023 | 22.51 | 22.62 | 22.32 | 22.36 | 22.36 | 121,600 |
Jun 21, 2023 | 22.66 | 22.66 | 22.45 | 22.49 | 22.49 | 106,600 |
Jun 20, 2023 | 22.70 | 23.03 | 22.55 | 22.79 | 22.79 | 95,600 |
Jun 16, 2023 | 23.56 | 23.56 | 22.67 | 22.76 | 22.76 | 221,800 |
Jun 15, 2023 | 23.36 | 23.70 | 23.15 | 23.56 | 23.56 | 62,800 |
Jun 14, 2023 | 23.17 | 23.66 | 23.00 | 23.39 | 23.39 | 162,200 |
Jun 13, 2023 | 23.46 | 23.60 | 23.15 | 23.17 | 23.17 | 107,100 |
Jun 12, 2023 | 23.16 | 23.76 | 23.16 | 23.37 | 23.37 | 89,500 |
Jun 9, 2023 | 23.19 | 23.91 | 23.13 | 23.21 | 23.21 | 78,600 |
Jun 8, 2023 | 24.26 | 24.26 | 23.24 | 23.27 | 23.27 | 120,700 |
Jun 7, 2023 | 23.86 | 24.44 | 23.69 | 24.37 | 24.37 | 151,600 |
Jun 6, 2023 | 22.70 | 23.76 | 22.64 | 23.64 | 23.64 | 178,900 |
Jun 5, 2023 | 23.25 | 23.29 | 22.54 | 22.69 | 22.69 | 103,000 |
Jun 2, 2023 | 23.36 | 23.39 | 22.75 | 23.39 | 23.39 | 136,000 |
Jun 1, 2023 | 22.95 | 23.25 | 22.88 | 22.96 | 22.96 | 76,200 |
May 31, 2023 | 23.06 | 23.20 | 22.54 | 22.85 | 22.85 | 329,400 |
May 30, 2023 | 23.56 | 23.68 | 22.95 | 23.10 | 23.10 | 87,900 |
May 26, 2023 | 22.83 | 23.55 | 22.73 | 23.53 | 23.53 | 87,900 |
May 25, 2023 | 23.59 | 23.94 | 22.80 | 22.85 | 22.85 | 121,100 |
May 24, 2023 | 23.63 | 23.76 | 23.16 | 23.66 | 23.66 | 94,000 |
May 23, 2023 | 23.57 | 24.01 | 23.41 | 23.75 | 23.75 | 109,900 |
May 22, 2023 | 23.32 | 23.65 | 23.20 | 23.41 | 23.41 | 111,300 |
May 19, 2023 | 24.05 | 24.25 | 23.17 | 23.23 | 23.23 | 110,000 |
May 18, 2023 | 23.25 | 23.82 | 22.88 | 23.65 | 23.65 | 117,700 |
May 17, 2023 | 22.52 | 23.59 | 22.28 | 23.32 | 23.32 | 183,500 |
May 16, 2023 | 21.69 | 22.68 | 21.50 | 22.23 | 22.23 | 169,700 |
May 15, 2023 | 21.30 | 22.07 | 21.13 | 21.87 | 21.87 | 133,300 |
May 12, 2023 | 21.04 | 21.52 | 20.93 | 21.30 | 21.30 | 401,700 |
May 11, 2023 | 22.30 | 22.31 | 20.43 | 20.92 | 20.92 | 291,000 |
May 10, 2023 | 24.07 | 24.07 | 22.31 | 22.59 | 22.59 | 234,800 |
May 9, 2023 | 23.36 | 24.01 | 22.80 | 22.99 | 22.99 | 193,500 |
May 8, 2023 | 23.37 | 23.75 | 22.85 | 23.49 | 23.49 | 139,600 |
May 5, 2023 | 22.85 | 23.36 | 22.56 | 23.24 | 23.24 | 141,100 |
May 4, 2023 | 22.91 | 23.36 | 22.41 | 22.49 | 22.49 | 204,000 |
May 3, 2023 | 22.96 | 23.52 | 22.89 | 22.95 | 22.95 | 211,200 |
May 2, 2023 | 23.17 | 23.17 | 22.73 | 22.79 | 22.79 | 186,200 |
May 1, 2023 | 23.26 | 23.42 | 22.98 | 23.20 | 23.20 | 82,000 |
Apr 28, 2023 | 22.99 | 23.55 | 22.84 | 23.25 | 23.25 | 100,300 |
Apr 27, 2023 | 23.27 | 23.41 | 22.84 | 22.94 | 22.94 | 91,000 |
Related Tickers
OSPN OneSpan Inc.
10.79
-1.46%
SCWX SecureWorks Corp.
6.00
+1.69%
RPAY Repay Holdings Corporation
10.17
+1.60%
CGNT Cognyte Software Ltd.
6.90
+0.58%
EVCM EverCommerce Inc.
9.17
-0.11%
BASE Couchbase, Inc.
25.47
+7.92%
RDWR Radware Ltd.
17.03
-0.99%
BTQ.NE BTQ Technologies Corp.
0.3700
-2.63%
PRTH Priority Technology Holdings, Inc.
3.1650
+1.44%
CCCS CCC Intelligent Solutions Holdings Inc.
11.50
0.00%