NEWR - New Relic, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201988.2589.2487.2287.4187.41659,000
Jul 18, 201987.8188.6586.8487.4187.411,456,300
Jul 17, 201989.1689.8487.8687.9787.97940,800
Jul 16, 201992.4792.4788.6389.1589.151,002,000
Jul 15, 201993.6593.7192.2892.6792.671,543,600
Jul 12, 201996.1596.1593.4393.5993.59560,500
Jul 11, 201994.6096.4694.5095.7895.781,152,800
Jul 10, 201992.8094.8092.6894.0694.061,236,900
Jul 09, 201991.2192.6990.9092.2092.20839,000
Jul 08, 201991.0491.9590.6291.6991.69600,100
Jul 05, 201990.6491.9390.0091.4891.481,223,600
Jul 03, 201989.4391.4189.1491.3891.38491,400
Jul 02, 201989.3889.9787.8189.3789.37870,800
Jul 01, 201987.9089.2386.9088.9988.991,426,800
Jun 28, 201987.7087.7085.7386.5186.516,033,600
Jun 27, 201987.6987.9085.7187.5787.571,344,500
Jun 26, 201989.3089.9987.6987.8087.80990,500
Jun 25, 201990.3790.8488.2488.9088.901,156,700
Jun 24, 201994.4894.5889.4690.0990.091,116,400
Jun 21, 201997.2597.5993.9394.5794.571,154,200
Jun 20, 201997.9798.2096.7097.5797.57951,400
Jun 19, 201995.7096.9695.0096.7096.70566,100
Jun 18, 201996.9898.1395.4695.6295.62534,200
Jun 17, 201995.4797.1095.1895.6395.63621,300
Jun 14, 201995.5196.0094.1994.9694.96554,500
Jun 13, 201996.5197.2295.0196.3096.30465,100
Jun 12, 201995.5096.4695.0096.4696.461,139,400
Jun 11, 201999.5099.7494.9395.3095.30963,500
Jun 10, 201998.00100.2997.6698.9798.971,324,900
Jun 07, 201997.0097.7595.5295.7495.741,286,900
Jun 06, 201999.61100.6798.35100.50100.50523,000
Jun 05, 2019100.86101.6799.05100.05100.05597,000
Jun 04, 201996.2499.9695.1199.7099.701,200,600
Jun 03, 2019100.35100.8894.6895.3095.301,013,000
May 31, 2019100.18101.5199.20100.32100.32962,300
May 30, 2019101.00101.82100.35101.78101.78759,400
May 29, 201998.16100.7297.40100.48100.481,235,300
May 28, 201998.83100.4898.70100.08100.081,081,600
May 24, 201996.2498.5696.1898.2298.22745,100
May 23, 201996.3296.9694.2795.7895.78520,300
May 22, 201996.9298.8896.9298.0498.04561,400
May 21, 201995.9297.7495.3397.4797.47795,400
May 20, 201995.7396.4394.2994.7994.79658,000
May 17, 201999.54100.2297.3997.5397.53834,200
May 16, 2019101.02102.99100.18100.97100.971,182,900
May 15, 2019100.55103.20100.00100.82100.822,920,300
May 14, 2019103.86107.53103.71107.11107.111,134,100
May 13, 2019105.02105.17101.53102.93102.931,548,600
May 10, 2019106.23108.16104.29107.30107.30873,100
May 09, 2019104.72107.99103.57107.09107.09803,100
May 08, 2019105.95108.43105.80106.12106.12826,500
May 07, 2019106.87107.76104.58106.35106.35773,300
May 06, 2019105.04108.91104.62108.45108.45776,400
May 03, 2019106.16107.95105.18107.90107.90471,800
May 02, 2019104.34105.91103.01105.57105.571,043,400
May 01, 2019105.76105.97104.13104.70104.70500,200
Apr 30, 2019104.01105.50103.13105.24105.24601,200
Apr 29, 2019103.38104.83102.79104.59104.59806,100
Apr 26, 2019101.66104.0499.81103.33103.33771,900
Apr 25, 2019101.61103.32101.12102.05102.05609,700
Apr 24, 2019102.04103.45100.94101.07101.07763,000
Apr 23, 201997.22102.2396.76101.99101.991,125,200
Apr 22, 201995.5897.1095.5896.6196.61574,900
Apr 18, 201996.7498.3695.0196.0996.09496,600
Apr 17, 2019101.11101.2096.7197.1197.11566,100
Apr 16, 2019100.29102.4799.51100.63100.63731,600
Apr 15, 201998.9499.9698.2599.3499.34845,900
Apr 12, 201999.41100.1498.5299.3499.341,055,000
Apr 11, 201998.2499.3297.3598.6198.61482,800
Apr 10, 201996.8298.4196.4398.0898.08434,000
Apr 09, 201995.4997.3595.4796.6296.62900,500
Apr 08, 201995.8796.3693.4396.1596.15376,800
Apr 05, 201996.9797.7196.0496.2696.26494,300
Apr 04, 201998.5698.8795.0396.6896.68870,200
Apr 03, 201996.7799.0996.2098.5698.561,119,400
Apr 02, 201995.3495.4293.0195.4295.421,750,900
Apr 01, 201999.90100.6894.6995.5195.511,267,200
Mar 29, 201999.3199.5797.7998.7098.70945,900
Mar 28, 201998.5099.7796.5198.4298.42536,400
Mar 27, 2019101.00101.1196.6297.9997.99689,700
Mar 26, 2019101.30102.20100.06100.91100.91319,600
Mar 25, 201999.44100.4298.0299.9599.95819,600
Mar 22, 2019104.49105.30100.03100.25100.25632,500
Mar 21, 2019102.02105.44101.60105.41105.41786,300
Mar 20, 2019104.54104.98101.79102.62102.62624,800
Mar 19, 2019104.46105.25102.77104.65104.65912,400
Mar 18, 2019103.88104.99102.32103.81103.811,064,700
Mar 15, 2019105.58105.65103.81104.03104.03641,900
Mar 14, 2019103.99106.14103.37105.18105.18561,700
Mar 13, 2019105.88107.02104.27104.48104.48649,700
Mar 12, 2019104.38106.79103.20105.12105.12900,600
Mar 11, 2019101.17104.81101.17104.14104.14527,000
Mar 08, 201999.69102.1699.46100.56100.56660,400
Mar 07, 2019100.82102.82100.38102.00102.00625,400
Mar 06, 2019102.27102.8199.48101.17101.17823,700
Mar 05, 2019102.81102.81100.19102.37102.37550,500
Mar 04, 2019108.60109.0098.83102.61102.611,346,400
Mar 01, 2019106.71108.84104.92108.06108.061,099,300
Feb 28, 2019107.00107.16105.44105.75105.75957,600
Feb 27, 2019105.72107.74104.41107.32107.32592,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...