NYSE - Delayed Quote • USD
Eastman Kodak Company (KODK)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:49 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 19, 2024 | 4.5700 | 4.6800 | 4.5400 | 4.6200 | 4.6200 | 540,500 |
| Apr 18, 2024 | 4.5500 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 601,100 |
| Apr 17, 2024 | 4.6200 | 4.6700 | 4.4800 | 4.5600 | 4.5600 | 641,900 |
| Apr 16, 2024 | 4.5000 | 4.6000 | 4.4500 | 4.6000 | 4.6000 | 643,300 |
| Apr 15, 2024 | 4.7700 | 4.7700 | 4.5200 | 4.5400 | 4.5400 | 744,400 |
| Apr 12, 2024 | 4.7500 | 4.8300 | 4.6500 | 4.7200 | 4.7200 | 620,200 |
| Apr 11, 2024 | 4.8400 | 4.8600 | 4.7100 | 4.8000 | 4.8000 | 694,000 |
| Apr 10, 2024 | 5.0000 | 5.0800 | 4.7500 | 4.8000 | 4.8000 | 1,012,700 |
| Apr 9, 2024 | 5.2900 | 5.3000 | 4.9700 | 5.0100 | 5.0100 | 853,200 |
| Apr 8, 2024 | 5.1300 | 5.3600 | 5.0900 | 5.2800 | 5.2800 | 1,081,700 |
| Apr 5, 2024 | 5.1200 | 5.2000 | 5.0600 | 5.1100 | 5.1100 | 581,600 |
| Apr 4, 2024 | 5.1100 | 5.4200 | 5.1000 | 5.1700 | 5.1700 | 1,333,800 |
| Apr 3, 2024 | 4.7600 | 5.1000 | 4.7600 | 5.0400 | 5.0400 | 845,200 |
| Apr 2, 2024 | 4.8500 | 4.9600 | 4.7900 | 4.8400 | 4.8400 | 520,200 |
| Apr 1, 2024 | 4.9700 | 5.1700 | 4.8100 | 4.8500 | 4.8500 | 881,400 |
| Mar 28, 2024 | 4.8000 | 4.9500 | 4.7300 | 4.9500 | 4.9500 | 917,700 |
| Mar 27, 2024 | 4.6600 | 4.8200 | 4.5800 | 4.8000 | 4.8000 | 788,600 |
| Mar 26, 2024 | 4.6700 | 4.7900 | 4.5700 | 4.5700 | 4.5700 | 590,000 |
| Mar 25, 2024 | 4.6000 | 4.7700 | 4.5700 | 4.6100 | 4.6100 | 810,100 |
| Mar 22, 2024 | 4.8700 | 4.8700 | 4.6400 | 4.6500 | 4.6500 | 971,100 |
| Mar 21, 2024 | 4.8400 | 4.9500 | 4.7800 | 4.8600 | 4.8600 | 855,500 |
| Mar 20, 2024 | 4.7100 | 4.8700 | 4.6400 | 4.8300 | 4.8300 | 940,800 |
| Mar 19, 2024 | 4.7600 | 4.8800 | 4.6700 | 4.7500 | 4.7500 | 1,121,700 |
| Mar 18, 2024 | 4.7900 | 4.9800 | 4.7400 | 4.8100 | 4.8100 | 963,400 |
| Mar 15, 2024 | 4.9600 | 5.0600 | 4.4800 | 4.8100 | 4.8100 | 1,950,000 |
| Mar 14, 2024 | 5.2800 | 5.2900 | 4.9800 | 4.9900 | 4.9900 | 1,893,900 |
| Mar 13, 2024 | 5.2100 | 5.5100 | 5.1700 | 5.3000 | 5.3000 | 1,565,700 |
| Mar 12, 2024 | 5.2300 | 5.3000 | 5.1000 | 5.2100 | 5.2100 | 979,200 |
| Mar 11, 2024 | 5.1200 | 5.3700 | 5.0800 | 5.2300 | 5.2300 | 1,122,900 |
| Mar 8, 2024 | 5.1200 | 5.2900 | 5.0300 | 5.1200 | 5.1200 | 1,237,400 |
| Mar 7, 2024 | 5.0600 | 5.3400 | 4.9700 | 5.0700 | 5.0700 | 1,368,600 |
| Mar 6, 2024 | 4.8600 | 5.1600 | 4.7600 | 5.0200 | 5.0200 | 2,242,000 |
| Mar 5, 2024 | 4.7000 | 4.9400 | 4.6800 | 4.7600 | 4.7600 | 1,755,100 |
| Mar 4, 2024 | 5.6100 | 5.6500 | 4.6400 | 4.7900 | 4.7900 | 4,710,000 |
| Mar 1, 2024 | 4.9900 | 5.7800 | 4.7100 | 5.6800 | 5.6800 | 11,086,600 |
| Feb 29, 2024 | 3.5500 | 5.4900 | 3.5300 | 5.3400 | 5.3400 | 20,254,600 |
| Feb 28, 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5000 | 3.5000 | 475,500 |
| Feb 27, 2024 | 3.5300 | 3.6100 | 3.5200 | 3.5300 | 3.5300 | 543,200 |
| Feb 26, 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 423,500 |
| Feb 23, 2024 | 3.4200 | 3.4900 | 3.3900 | 3.4200 | 3.4200 | 405,200 |
| Feb 22, 2024 | 3.4400 | 3.4800 | 3.3900 | 3.4400 | 3.4400 | 462,800 |
| Feb 21, 2024 | 3.4500 | 3.4600 | 3.3700 | 3.4200 | 3.4200 | 394,100 |
| Feb 20, 2024 | 3.4700 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 390,600 |
| Feb 16, 2024 | 3.5600 | 3.5700 | 3.4800 | 3.5100 | 3.5100 | 469,200 |
| Feb 15, 2024 | 3.5200 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 581,900 |
| Feb 14, 2024 | 3.4200 | 3.5200 | 3.4200 | 3.5200 | 3.5200 | 452,700 |
| Feb 13, 2024 | 3.5500 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 790,400 |
| Feb 12, 2024 | 3.5100 | 3.7100 | 3.5100 | 3.6500 | 3.6500 | 831,600 |
| Feb 9, 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 388,400 |
| Feb 8, 2024 | 3.3600 | 3.5000 | 3.3500 | 3.4800 | 3.4800 | 525,500 |
| Feb 7, 2024 | 3.4500 | 3.4700 | 3.3600 | 3.3700 | 3.3700 | 580,600 |
| Feb 6, 2024 | 3.3700 | 3.4800 | 3.3500 | 3.4600 | 3.4600 | 588,000 |
| Feb 5, 2024 | 3.4100 | 3.5400 | 3.3700 | 3.3700 | 3.3700 | 675,100 |
| Feb 2, 2024 | 3.4800 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 569,000 |
| Feb 1, 2024 | 3.4800 | 3.5500 | 3.4400 | 3.5100 | 3.5100 | 506,000 |
| Jan 31, 2024 | 3.4900 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 638,900 |
| Jan 30, 2024 | 3.6400 | 3.6800 | 3.4800 | 3.5000 | 3.5000 | 506,400 |
| Jan 29, 2024 | 3.6000 | 3.6800 | 3.5500 | 3.6800 | 3.6800 | 544,200 |
| Jan 26, 2024 | 3.6400 | 3.6700 | 3.5300 | 3.6200 | 3.6200 | 552,700 |
| Jan 25, 2024 | 3.5300 | 3.5900 | 3.4800 | 3.5200 | 3.5200 | 444,600 |
| Jan 24, 2024 | 3.6600 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 654,200 |
| Jan 23, 2024 | 3.6600 | 3.6900 | 3.5500 | 3.6100 | 3.6100 | 467,800 |
| Jan 22, 2024 | 3.5300 | 3.6400 | 3.5200 | 3.6100 | 3.6100 | 516,100 |
| Jan 19, 2024 | 3.4300 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 483,500 |
| Jan 18, 2024 | 3.4000 | 3.4500 | 3.3400 | 3.3900 | 3.3900 | 447,100 |
| Jan 17, 2024 | 3.3900 | 3.4100 | 3.3300 | 3.3900 | 3.3900 | 401,300 |
| Jan 16, 2024 | 3.4700 | 3.5000 | 3.3900 | 3.4000 | 3.4000 | 659,600 |
| Jan 12, 2024 | 3.5900 | 3.6300 | 3.4600 | 3.5000 | 3.5000 | 546,700 |
| Jan 11, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 514,300 |
| Jan 10, 2024 | 3.5300 | 3.5900 | 3.4400 | 3.5400 | 3.5400 | 547,900 |
| Jan 9, 2024 | 3.6200 | 3.6200 | 3.5300 | 3.5500 | 3.5500 | 583,300 |
| Jan 8, 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 422,300 |
| Jan 5, 2024 | 3.6100 | 3.6600 | 3.5700 | 3.6200 | 3.6200 | 434,600 |
| Jan 4, 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 481,700 |
| Jan 3, 2024 | 3.7700 | 3.7800 | 3.6200 | 3.6700 | 3.6700 | 825,800 |
| Jan 2, 2024 | 3.8800 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 616,200 |
| Dec 29, 2023 | 4.0600 | 4.0700 | 3.8600 | 3.9000 | 3.9000 | 750,200 |
| Dec 28, 2023 | 4.3400 | 4.3700 | 4.0300 | 4.0400 | 4.0400 | 977,500 |
| Dec 27, 2023 | 4.3100 | 4.5400 | 4.2700 | 4.3700 | 4.3700 | 749,000 |
| Dec 26, 2023 | 4.0800 | 4.3300 | 4.0200 | 4.3100 | 4.3100 | 982,800 |
| Dec 22, 2023 | 4.0700 | 4.2200 | 4.0400 | 4.0900 | 4.0900 | 517,800 |
| Dec 21, 2023 | 3.9700 | 4.1000 | 3.9000 | 4.0600 | 4.0600 | 745,700 |
| Dec 20, 2023 | 4.0300 | 4.2100 | 3.8900 | 3.9400 | 3.9400 | 1,197,100 |
| Dec 19, 2023 | 3.9100 | 4.0400 | 3.9000 | 4.0400 | 4.0400 | 825,800 |
| Dec 18, 2023 | 3.8700 | 3.9400 | 3.8100 | 3.8500 | 3.8500 | 521,300 |
| Dec 15, 2023 | 3.9100 | 3.9200 | 3.7500 | 3.8800 | 3.8800 | 1,930,200 |
| Dec 14, 2023 | 3.7000 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 1,022,900 |
| Dec 13, 2023 | 3.5400 | 3.6900 | 3.4100 | 3.6900 | 3.6900 | 1,044,700 |
| Dec 12, 2023 | 3.5800 | 3.5800 | 3.4800 | 3.5200 | 3.5200 | 451,800 |
| Dec 11, 2023 | 3.7000 | 3.7200 | 3.5400 | 3.6100 | 3.6100 | 629,000 |
| Dec 8, 2023 | 3.7400 | 3.7900 | 3.6900 | 3.7000 | 3.7000 | 339,300 |
| Dec 7, 2023 | 3.7300 | 3.7800 | 3.7100 | 3.7400 | 3.7400 | 377,300 |
| Dec 6, 2023 | 3.7200 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 624,600 |
| Dec 5, 2023 | 3.7000 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 519,000 |
| Dec 4, 2023 | 3.6400 | 3.7700 | 3.6400 | 3.7500 | 3.7500 | 656,500 |
| Dec 1, 2023 | 3.6100 | 3.6900 | 3.5200 | 3.6400 | 3.6400 | 539,900 |
| Nov 30, 2023 | 3.8300 | 3.8500 | 3.6000 | 3.6200 | 3.6200 | 558,300 |
| Nov 29, 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8200 | 3.8200 | 517,600 |
| Nov 28, 2023 | 3.7600 | 3.8300 | 3.7200 | 3.7300 | 3.7300 | 270,900 |
| Nov 27, 2023 | 3.8500 | 3.8700 | 3.7400 | 3.8100 | 3.8100 | 239,500 |
| Nov 24, 2023 | 3.7000 | 3.8800 | 3.6800 | 3.8800 | 3.8800 | 191,300 |
| Nov 22, 2023 | 3.6900 | 3.8200 | 3.6800 | 3.7400 | 3.7400 | 247,100 |
| Nov 21, 2023 | 3.7700 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 259,500 |
| Nov 20, 2023 | 3.7000 | 3.8200 | 3.7000 | 3.7400 | 3.7400 | 335,900 |
| Nov 17, 2023 | 3.7300 | 3.7500 | 3.6600 | 3.6800 | 3.6800 | 269,500 |
| Nov 16, 2023 | 3.7200 | 3.7500 | 3.5900 | 3.7100 | 3.7100 | 356,100 |
| Nov 15, 2023 | 3.7800 | 3.9200 | 3.7400 | 3.7800 | 3.7800 | 440,100 |
| Nov 14, 2023 | 3.6900 | 3.8000 | 3.5900 | 3.7800 | 3.7800 | 414,600 |
| Nov 13, 2023 | 3.7300 | 3.8000 | 3.4000 | 3.5200 | 3.5200 | 987,300 |
| Nov 10, 2023 | 3.8100 | 3.8200 | 3.6400 | 3.7900 | 3.7900 | 377,900 |
| Nov 9, 2023 | 3.7700 | 3.9800 | 3.6200 | 3.7700 | 3.7700 | 534,700 |
| Nov 8, 2023 | 3.7800 | 3.7900 | 3.6800 | 3.7100 | 3.7100 | 356,400 |
| Nov 7, 2023 | 3.8200 | 3.8300 | 3.7400 | 3.7900 | 3.7900 | 318,200 |
| Nov 6, 2023 | 3.8800 | 3.9000 | 3.7600 | 3.8400 | 3.8400 | 251,300 |
| Nov 3, 2023 | 3.9000 | 3.9900 | 3.8700 | 3.8900 | 3.8900 | 467,500 |
| Nov 2, 2023 | 3.7000 | 3.8200 | 3.6200 | 3.8000 | 3.8000 | 415,700 |
| Nov 1, 2023 | 3.7000 | 3.7000 | 3.5500 | 3.6100 | 3.6100 | 398,500 |
| Oct 31, 2023 | 3.7600 | 3.7900 | 3.6900 | 3.7200 | 3.7200 | 336,500 |
| Oct 30, 2023 | 3.7500 | 3.7800 | 3.6200 | 3.7600 | 3.7600 | 351,700 |
| Oct 27, 2023 | 3.8500 | 3.9100 | 3.6800 | 3.7000 | 3.7000 | 345,800 |
| Oct 26, 2023 | 3.8100 | 3.8600 | 3.7200 | 3.8300 | 3.8300 | 447,500 |
| Oct 25, 2023 | 3.9300 | 3.9500 | 3.7900 | 3.7900 | 3.7900 | 265,300 |
| Oct 24, 2023 | 3.9500 | 4.0700 | 3.9500 | 3.9800 | 3.9800 | 269,000 |
| Oct 23, 2023 | 3.8900 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 412,400 |
| Oct 20, 2023 | 3.8400 | 3.9600 | 3.7700 | 3.9300 | 3.9300 | 700,600 |
| Oct 19, 2023 | 3.9200 | 3.9800 | 3.8500 | 3.8500 | 3.8500 | 430,200 |
| Oct 18, 2023 | 4.0200 | 4.0400 | 3.9100 | 3.9400 | 3.9400 | 409,700 |
| Oct 17, 2023 | 3.9900 | 4.1200 | 3.9900 | 4.0600 | 4.0600 | 407,000 |
| Oct 16, 2023 | 3.9200 | 4.0300 | 3.9100 | 4.0200 | 4.0200 | 307,300 |
| Oct 13, 2023 | 3.9600 | 3.9800 | 3.8700 | 3.9100 | 3.9100 | 289,800 |
| Oct 12, 2023 | 4.0800 | 4.1800 | 3.9200 | 3.9600 | 3.9600 | 303,000 |
| Oct 11, 2023 | 4.1400 | 4.2500 | 4.0600 | 4.0900 | 4.0900 | 224,100 |
| Oct 10, 2023 | 3.9400 | 4.1800 | 3.9400 | 4.1300 | 4.1300 | 409,200 |
| Oct 9, 2023 | 3.9100 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 177,100 |
| Oct 6, 2023 | 3.8400 | 4.0000 | 3.8200 | 3.9600 | 3.9600 | 287,700 |
| Oct 5, 2023 | 3.9000 | 3.9700 | 3.8500 | 3.8900 | 3.8900 | 373,200 |
| Oct 4, 2023 | 3.9300 | 3.9400 | 3.7900 | 3.9200 | 3.9200 | 295,800 |
| Oct 3, 2023 | 4.0500 | 4.1000 | 3.8900 | 3.8900 | 3.8900 | 382,000 |
| Oct 2, 2023 | 4.2000 | 4.2500 | 3.9900 | 4.0400 | 4.0400 | 389,300 |
| Sep 29, 2023 | 4.2800 | 4.2800 | 4.1900 | 4.2100 | 4.2100 | 341,800 |
| Sep 28, 2023 | 4.1600 | 4.2600 | 4.1300 | 4.2400 | 4.2400 | 274,000 |
| Sep 27, 2023 | 4.1300 | 4.2200 | 4.1000 | 4.1500 | 4.1500 | 239,700 |
| Sep 26, 2023 | 4.1400 | 4.1500 | 4.1000 | 4.1000 | 4.1000 | 348,700 |
| Sep 25, 2023 | 4.1100 | 4.2200 | 4.1100 | 4.1700 | 4.1700 | 261,200 |
| Sep 22, 2023 | 4.1800 | 4.2500 | 4.1500 | 4.1600 | 4.1600 | 303,600 |
| Sep 21, 2023 | 4.2100 | 4.2200 | 4.1200 | 4.1600 | 4.1600 | 448,700 |
| Sep 20, 2023 | 4.3300 | 4.4000 | 4.2500 | 4.2500 | 4.2500 | 391,700 |
| Sep 19, 2023 | 4.2500 | 4.3300 | 4.2300 | 4.3100 | 4.3100 | 289,600 |
| Sep 18, 2023 | 4.2000 | 4.3800 | 4.1800 | 4.2400 | 4.2400 | 342,600 |
| Sep 15, 2023 | 4.2400 | 4.2500 | 4.1400 | 4.1900 | 4.1900 | 579,300 |
| Sep 14, 2023 | 4.1200 | 4.2500 | 4.1200 | 4.2200 | 4.2200 | 345,500 |
| Sep 13, 2023 | 4.2000 | 4.2600 | 4.1000 | 4.1100 | 4.1100 | 409,300 |
| Sep 12, 2023 | 4.1000 | 4.2700 | 4.0800 | 4.2000 | 4.2000 | 315,200 |
| Sep 11, 2023 | 4.0900 | 4.1400 | 4.0100 | 4.1000 | 4.1000 | 297,000 |
| Sep 8, 2023 | 4.1300 | 4.1800 | 4.0400 | 4.0600 | 4.0600 | 383,600 |
| Sep 7, 2023 | 4.1500 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 593,500 |
| Sep 6, 2023 | 4.2800 | 4.3100 | 4.1800 | 4.2000 | 4.2000 | 450,300 |
| Sep 5, 2023 | 4.3500 | 4.3600 | 4.2600 | 4.2700 | 4.2700 | 425,600 |
| Sep 1, 2023 | 4.4900 | 4.5500 | 4.3800 | 4.3900 | 4.3900 | 412,100 |
| Aug 31, 2023 | 4.5500 | 4.6100 | 4.4600 | 4.4700 | 4.4700 | 280,700 |
| Aug 30, 2023 | 4.4900 | 4.6200 | 4.4300 | 4.5800 | 4.5800 | 450,600 |
| Aug 29, 2023 | 4.4200 | 4.5300 | 4.3600 | 4.5000 | 4.5000 | 316,800 |
| Aug 28, 2023 | 4.6200 | 4.6500 | 4.4400 | 4.4500 | 4.4500 | 407,500 |
| Aug 25, 2023 | 4.6900 | 4.7500 | 4.5400 | 4.5900 | 4.5900 | 418,100 |
| Aug 24, 2023 | 4.9500 | 4.9700 | 4.6100 | 4.6700 | 4.6700 | 420,900 |
| Aug 23, 2023 | 4.7500 | 4.9900 | 4.7500 | 4.9500 | 4.9500 | 440,300 |
| Aug 22, 2023 | 4.8000 | 4.8500 | 4.7100 | 4.7400 | 4.7400 | 279,400 |
| Aug 21, 2023 | 4.7800 | 4.8300 | 4.7100 | 4.7600 | 4.7600 | 292,600 |
| Aug 18, 2023 | 4.8200 | 4.8700 | 4.7400 | 4.7700 | 4.7700 | 606,900 |
| Aug 17, 2023 | 4.8500 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 427,300 |
| Aug 16, 2023 | 4.8500 | 4.9800 | 4.8400 | 4.8500 | 4.8500 | 368,000 |
| Aug 15, 2023 | 4.9400 | 5.0900 | 4.8500 | 4.8500 | 4.8500 | 604,800 |
| Aug 14, 2023 | 5.0500 | 5.0500 | 4.9400 | 4.9500 | 4.9500 | 348,600 |
| Aug 11, 2023 | 4.7200 | 5.0500 | 4.7200 | 5.0500 | 5.0500 | 737,700 |
| Aug 10, 2023 | 4.7400 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 506,100 |
| Aug 9, 2023 | 5.2500 | 5.2500 | 4.7100 | 4.7500 | 4.7500 | 974,000 |
| Aug 8, 2023 | 5.3200 | 5.3200 | 5.1200 | 5.2700 | 5.2700 | 453,400 |
| Aug 7, 2023 | 5.1200 | 5.3300 | 5.0700 | 5.3000 | 5.3000 | 512,900 |
| Aug 4, 2023 | 5.1400 | 5.2100 | 5.0400 | 5.1100 | 5.1100 | 443,800 |
| Aug 3, 2023 | 5.2700 | 5.2700 | 5.1200 | 5.1500 | 5.1500 | 386,800 |
| Aug 2, 2023 | 5.3100 | 5.3500 | 5.1500 | 5.2600 | 5.2600 | 427,800 |
| Aug 1, 2023 | 5.4800 | 5.4800 | 5.3200 | 5.4100 | 5.4100 | 342,800 |
| Jul 31, 2023 | 5.4000 | 5.5300 | 5.3500 | 5.4900 | 5.4900 | 564,400 |
| Jul 28, 2023 | 5.7300 | 5.7600 | 5.4200 | 5.4500 | 5.4500 | 549,900 |
| Jul 27, 2023 | 5.6500 | 5.9100 | 5.5700 | 5.6300 | 5.6300 | 1,054,100 |
| Jul 26, 2023 | 5.5800 | 5.7500 | 5.5100 | 5.6200 | 5.6200 | 436,800 |
| Jul 25, 2023 | 5.5000 | 5.6700 | 5.3900 | 5.5600 | 5.5600 | 506,100 |
| Jul 24, 2023 | 5.2500 | 5.5300 | 5.2400 | 5.4500 | 5.4500 | 553,800 |
| Jul 21, 2023 | 5.5500 | 5.5700 | 5.2400 | 5.2600 | 5.2600 | 647,100 |
| Jul 20, 2023 | 5.8200 | 5.8700 | 5.4100 | 5.4700 | 5.4700 | 765,000 |
| Jul 19, 2023 | 5.9200 | 6.0500 | 5.8400 | 5.8700 | 5.8700 | 643,100 |
| Jul 18, 2023 | 5.9300 | 6.0700 | 5.7900 | 5.8500 | 5.8500 | 871,600 |
| Jul 17, 2023 | 5.8600 | 6.0400 | 5.7900 | 5.9300 | 5.9300 | 631,400 |
| Jul 14, 2023 | 6.0000 | 6.0400 | 5.7100 | 5.9000 | 5.9000 | 1,904,300 |
| Jul 13, 2023 | 6.1700 | 6.2900 | 6.0100 | 6.0300 | 6.0300 | 1,174,600 |
| Jul 12, 2023 | 6.2600 | 6.3400 | 6.0800 | 6.1700 | 6.1700 | 1,562,700 |
| Jul 11, 2023 | 6.1400 | 6.3200 | 6.0100 | 6.1700 | 6.1700 | 1,613,300 |
| Jul 10, 2023 | 5.8400 | 6.1100 | 5.7000 | 6.0600 | 6.0600 | 1,984,900 |
| Jul 7, 2023 | 5.1300 | 5.9300 | 5.1000 | 5.8200 | 5.8200 | 3,500,300 |
| Jul 6, 2023 | 4.7500 | 5.0900 | 4.7500 | 5.0600 | 5.0600 | 1,176,200 |
| Jul 5, 2023 | 4.7500 | 4.8600 | 4.6100 | 4.7700 | 4.7700 | 982,700 |
| Jul 3, 2023 | 4.6100 | 4.8000 | 4.6100 | 4.7700 | 4.7700 | 386,900 |
| Jun 30, 2023 | 4.7000 | 4.7200 | 4.6100 | 4.6200 | 4.6200 | 398,600 |
| Jun 29, 2023 | 4.3800 | 4.6400 | 4.3800 | 4.6100 | 4.6100 | 469,000 |
| Jun 28, 2023 | 4.3800 | 4.4500 | 4.3400 | 4.3800 | 4.3800 | 311,300 |
| Jun 27, 2023 | 4.3700 | 4.5000 | 4.2900 | 4.4100 | 4.4100 | 566,800 |
| Jun 26, 2023 | 4.4600 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | 346,600 |
| Jun 23, 2023 | 4.5600 | 4.5700 | 4.3800 | 4.4600 | 4.4600 | 934,500 |
| Jun 22, 2023 | 4.6700 | 4.7500 | 4.5900 | 4.6300 | 4.6300 | 383,200 |
| Jun 21, 2023 | 4.8800 | 4.9200 | 4.6800 | 4.6900 | 4.6900 | 520,800 |
| Jun 20, 2023 | 4.9500 | 5.0500 | 4.8900 | 4.9200 | 4.9200 | 655,200 |
| Jun 16, 2023 | 5.2900 | 5.2900 | 5.0200 | 5.0400 | 5.0400 | 967,800 |
| Jun 15, 2023 | 5.1400 | 5.3500 | 5.1300 | 5.2300 | 5.2300 | 507,200 |
| Jun 14, 2023 | 5.3800 | 5.4200 | 5.1300 | 5.1700 | 5.1700 | 435,000 |
| Jun 13, 2023 | 5.3400 | 5.3800 | 5.2300 | 5.3700 | 5.3700 | 435,100 |
| Jun 12, 2023 | 5.1700 | 5.3600 | 5.0500 | 5.2800 | 5.2800 | 522,800 |
| Jun 9, 2023 | 5.2400 | 5.3200 | 5.0900 | 5.1300 | 5.1300 | 422,700 |
| Jun 8, 2023 | 5.2200 | 5.3300 | 5.1700 | 5.2400 | 5.2400 | 368,500 |
| Jun 7, 2023 | 5.3700 | 5.5000 | 5.2300 | 5.2400 | 5.2400 | 632,700 |
| Jun 6, 2023 | 5.0400 | 5.3200 | 5.0400 | 5.3200 | 5.3200 | 689,800 |
| Jun 5, 2023 | 5.0400 | 5.1700 | 5.0000 | 5.0700 | 5.0700 | 475,600 |
| Jun 2, 2023 | 5.0500 | 5.2200 | 4.9600 | 5.1500 | 5.1500 | 734,100 |
| Jun 1, 2023 | 4.9500 | 5.0400 | 4.9500 | 4.9700 | 4.9700 | 496,800 |
| May 31, 2023 | 5.0400 | 5.1000 | 4.9200 | 5.0100 | 5.0100 | 695,400 |
| May 30, 2023 | 5.0800 | 5.2700 | 4.9700 | 5.0800 | 5.0800 | 851,600 |
| May 26, 2023 | 4.8400 | 5.1000 | 4.8200 | 5.0700 | 5.0700 | 1,058,300 |
| May 25, 2023 | 4.8600 | 4.9600 | 4.8100 | 4.8400 | 4.8400 | 654,900 |
| May 24, 2023 | 4.6900 | 4.8900 | 4.6900 | 4.8600 | 4.8600 | 776,500 |
| May 23, 2023 | 4.7000 | 4.9600 | 4.6800 | 4.7600 | 4.7600 | 1,008,900 |
| May 22, 2023 | 4.4300 | 4.7100 | 4.4300 | 4.7100 | 4.7100 | 878,800 |
| May 19, 2023 | 4.4000 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 650,900 |
| May 18, 2023 | 4.2700 | 4.4400 | 4.1700 | 4.3600 | 4.3600 | 1,357,500 |
| May 17, 2023 | 3.9700 | 4.3100 | 3.9600 | 4.2800 | 4.2800 | 1,341,600 |
| May 16, 2023 | 3.7800 | 3.9600 | 3.7500 | 3.9400 | 3.9400 | 679,600 |
| May 15, 2023 | 3.6200 | 3.8300 | 3.6000 | 3.8000 | 3.8000 | 877,000 |
| May 12, 2023 | 3.4800 | 3.6000 | 3.4700 | 3.5900 | 3.5900 | 518,400 |
| May 11, 2023 | 3.5000 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 358,700 |
| May 10, 2023 | 3.5400 | 3.6300 | 3.3700 | 3.4400 | 3.4400 | 419,800 |
| May 9, 2023 | 3.3500 | 3.5300 | 3.2900 | 3.4500 | 3.4500 | 531,500 |
| May 8, 2023 | 3.3400 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 217,100 |
| May 5, 2023 | 3.2500 | 3.3700 | 3.2500 | 3.3400 | 3.3400 | 275,800 |
| May 4, 2023 | 3.2300 | 3.2900 | 3.1700 | 3.2200 | 3.2200 | 448,100 |
| May 3, 2023 | 3.2900 | 3.3600 | 3.2200 | 3.2300 | 3.2300 | 309,700 |
| May 2, 2023 | 3.2300 | 3.3600 | 3.2300 | 3.2900 | 3.2900 | 469,900 |
| May 1, 2023 | 3.2900 | 3.3700 | 3.2200 | 3.2500 | 3.2500 | 234,400 |
| Apr 28, 2023 | 3.2900 | 3.3700 | 3.2700 | 3.2900 | 3.2900 | 205,800 |
| Apr 27, 2023 | 3.3300 | 3.3300 | 3.2600 | 3.3000 | 3.3000 | 241,000 |
| Apr 26, 2023 | 3.2700 | 3.3800 | 3.2600 | 3.3000 | 3.3000 | 427,300 |
| Apr 25, 2023 | 3.2900 | 3.3100 | 3.2100 | 3.2700 | 3.2700 | 485,300 |
| Apr 24, 2023 | 3.4400 | 3.4400 | 3.2700 | 3.3100 | 3.3100 | 770,100 |
| Apr 21, 2023 | 3.5100 | 3.5500 | 3.3800 | 3.4400 | 3.4400 | 500,900 |
| Apr 20, 2023 | 3.5200 | 3.6000 | 3.4900 | 3.5200 | 3.5200 | 304,600 |
Related Tickers
SPIR Spire Global, Inc.
9.98
+1.53%
SGRP SPAR Group, Inc.
1.7600
+1.15%
LZ LegalZoom.com, Inc.
11.73
-0.68%
ARC ARC Document Solutions, Inc.
2.6600
-1.12%
CTAS Cintas Corporation
661.29
-0.17%
FA First Advantage Corporation
15.32
+3.10%
TDCX TDCX Inc.
7.07
+0.07%
GPAK Gamer Pakistan Inc.
0.2436
-2.52%
CASS Cass Information Systems, Inc.
41.65
-4.65%
CBZ CBIZ, Inc.
74.92
+0.94%