NYSE - Delayed Quote • USD
Nomad Foods Limited (NOMD)
At close: 4:00 PM EDT
After hours: 4:00 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 24, 2024 | 18.62 | 19.03 | 18.52 | 18.81 | 18.81 | 372,125 |
Apr 23, 2024 | 18.63 | 18.84 | 18.47 | 18.75 | 18.75 | 416,100 |
Apr 22, 2024 | 18.65 | 18.67 | 18.48 | 18.59 | 18.59 | 362,900 |
Apr 19, 2024 | 18.35 | 18.61 | 18.23 | 18.56 | 18.56 | 353,700 |
Apr 18, 2024 | 18.31 | 18.42 | 18.22 | 18.35 | 18.35 | 244,000 |
Apr 17, 2024 | 18.37 | 18.42 | 18.08 | 18.23 | 18.23 | 280,500 |
Apr 16, 2024 | 18.29 | 18.38 | 18.13 | 18.27 | 18.27 | 458,600 |
Apr 15, 2024 | 18.64 | 18.64 | 18.10 | 18.29 | 18.29 | 507,600 |
Apr 12, 2024 | 18.68 | 18.74 | 18.14 | 18.38 | 18.38 | 441,900 |
Apr 11, 2024 | 18.92 | 18.92 | 18.60 | 18.74 | 18.74 | 453,800 |
Apr 10, 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 437,000 |
Apr 9, 2024 | 18.99 | 18.99 | 18.71 | 18.78 | 18.78 | 396,000 |
Apr 8, 2024 | 18.96 | 19.08 | 18.91 | 19.01 | 19.01 | 363,300 |
Apr 5, 2024 | 18.77 | 19.02 | 18.72 | 18.98 | 18.98 | 388,700 |
Apr 4, 2024 | 18.97 | 19.03 | 18.64 | 18.85 | 18.85 | 790,200 |
Apr 3, 2024 | 18.96 | 19.00 | 18.86 | 18.89 | 18.89 | 602,300 |
Apr 2, 2024 | 19.44 | 19.44 | 18.82 | 19.01 | 19.01 | 1,200,100 |
Apr 1, 2024 | 19.71 | 19.80 | 19.42 | 19.61 | 19.61 | 587,700 |
Mar 28, 2024 | 19.73 | 19.80 | 19.49 | 19.56 | 19.56 | 1,119,600 |
Mar 27, 2024 | 19.45 | 19.73 | 19.41 | 19.70 | 19.70 | 427,700 |
Mar 26, 2024 | 19.76 | 19.76 | 19.25 | 19.36 | 19.36 | 741,100 |
Mar 25, 2024 | 19.65 | 19.87 | 19.62 | 19.69 | 19.69 | 401,200 |
Mar 22, 2024 | 19.77 | 19.79 | 19.56 | 19.57 | 19.57 | 533,500 |
Mar 21, 2024 | 19.90 | 20.05 | 19.66 | 19.72 | 19.72 | 594,800 |
Mar 20, 2024 | 19.81 | 19.86 | 19.57 | 19.82 | 19.82 | 379,400 |
Mar 19, 2024 | 19.38 | 19.78 | 19.21 | 19.78 | 19.78 | 457,800 |
Mar 18, 2024 | 19.62 | 19.70 | 19.36 | 19.36 | 19.36 | 480,100 |
Mar 15, 2024 | 19.47 | 19.69 | 19.37 | 19.64 | 19.64 | 1,106,500 |
Mar 14, 2024 | 19.86 | 19.88 | 19.50 | 19.58 | 19.58 | 398,200 |
Mar 13, 2024 | 19.85 | 20.00 | 19.83 | 19.93 | 19.93 | 799,600 |
Mar 12, 2024 | 19.69 | 19.87 | 19.60 | 19.84 | 19.84 | 506,200 |
Mar 11, 2024 | 19.49 | 19.73 | 19.46 | 19.71 | 19.71 | 325,400 |
Mar 8, 2024 | 19.71 | 19.79 | 19.40 | 19.52 | 19.52 | 750,800 |
Mar 7, 2024 | 20.02 | 20.03 | 19.48 | 19.52 | 19.52 | 771,000 |
Mar 6, 2024 | 19.48 | 19.96 | 19.38 | 19.91 | 19.91 | 718,300 |
Mar 5, 2024 | 19.51 | 19.58 | 19.29 | 19.33 | 19.33 | 947,500 |
Mar 4, 2024 | 19.51 | 19.61 | 19.30 | 19.56 | 19.56 | 610,800 |
Mar 1, 2024 | 18.46 | 19.61 | 18.37 | 19.50 | 19.50 | 1,283,700 |
Feb 29, 2024 | 18.57 | 18.98 | 18.10 | 18.43 | 18.43 | 759,700 |
Feb 28, 2024 | 18.31 | 18.47 | 18.24 | 18.40 | 18.40 | 667,500 |
Feb 27, 2024 | 18.64 | 18.75 | 18.43 | 18.43 | 18.43 | 868,900 |
Feb 26, 2024 | 18.61 | 18.64 | 18.43 | 18.59 | 18.59 | 643,300 |
Feb 23, 2024 | 18.47 | 18.73 | 18.30 | 18.59 | 18.59 | 564,800 |
Feb 22, 2024 | 18.70 | 19.09 | 18.41 | 18.50 | 18.50 | 1,200,300 |
Feb 21, 2024 | 18.21 | 18.62 | 18.12 | 18.60 | 18.60 | 1,010,200 |
Feb 20, 2024 | 17.94 | 18.19 | 17.94 | 18.13 | 18.13 | 1,134,600 |
Feb 16, 2024 | 17.49 | 17.99 | 17.32 | 17.95 | 17.95 | 1,130,200 |
Feb 15, 2024 | 17.43 | 17.55 | 17.30 | 17.49 | 17.49 | 2,083,500 |
Feb 14, 2024 | 17.19 | 17.43 | 17.11 | 17.35 | 17.35 | 1,247,800 |
Feb 13, 2024 | 17.14 | 17.27 | 16.93 | 17.20 | 17.20 | 1,183,100 |
Feb 12, 2024 | 17.15 | 17.46 | 17.13 | 17.34 | 17.34 | 804,000 |
Feb 9, 2024 | 17.31 | 17.31 | 17.09 | 17.16 | 17.16 | 597,200 |
Feb 8, 2024 | 0.15 Dividend | |||||
Feb 8, 2024 | 17.38 | 17.70 | 17.30 | 17.35 | 17.35 | 675,900 |
Feb 7, 2024 | 17.68 | 17.80 | 17.42 | 17.43 | 17.28 | 589,800 |
Feb 6, 2024 | 17.59 | 17.90 | 17.51 | 17.69 | 17.54 | 311,800 |
Feb 5, 2024 | 18.25 | 18.25 | 17.66 | 17.69 | 17.54 | 294,200 |
Feb 2, 2024 | 18.54 | 18.58 | 18.08 | 18.19 | 18.03 | 727,200 |
Feb 1, 2024 | 18.04 | 18.57 | 17.96 | 18.57 | 18.41 | 442,200 |
Jan 31, 2024 | 18.19 | 18.32 | 17.93 | 17.99 | 17.84 | 521,200 |
Jan 30, 2024 | 18.15 | 18.20 | 17.93 | 17.99 | 17.84 | 350,700 |
Jan 29, 2024 | 17.65 | 18.18 | 17.56 | 18.13 | 17.97 | 844,200 |
Jan 26, 2024 | 17.40 | 17.59 | 17.29 | 17.58 | 17.43 | 375,200 |
Jan 25, 2024 | 17.37 | 17.45 | 17.17 | 17.33 | 17.18 | 285,800 |
Jan 24, 2024 | 17.64 | 17.64 | 17.29 | 17.31 | 17.16 | 293,100 |
Jan 23, 2024 | 17.68 | 17.77 | 17.40 | 17.51 | 17.36 | 305,100 |
Jan 22, 2024 | 17.67 | 17.78 | 17.47 | 17.56 | 17.41 | 414,200 |
Jan 19, 2024 | 17.84 | 17.84 | 17.50 | 17.67 | 17.52 | 461,500 |
Jan 18, 2024 | 17.80 | 17.83 | 17.59 | 17.82 | 17.67 | 476,900 |
Jan 17, 2024 | 17.82 | 18.18 | 17.64 | 17.76 | 17.61 | 996,800 |
Jan 16, 2024 | 17.74 | 18.01 | 17.66 | 18.00 | 17.85 | 645,100 |
Jan 12, 2024 | 18.17 | 18.17 | 17.80 | 17.85 | 17.70 | 470,900 |
Jan 11, 2024 | 17.87 | 17.93 | 17.71 | 17.84 | 17.69 | 515,400 |
Jan 10, 2024 | 17.81 | 17.96 | 17.75 | 17.94 | 17.79 | 266,600 |
Jan 9, 2024 | 17.87 | 18.01 | 17.84 | 17.91 | 17.76 | 465,800 |
Jan 8, 2024 | 17.71 | 18.01 | 17.67 | 17.91 | 17.76 | 454,700 |
Jan 5, 2024 | 17.52 | 17.76 | 17.47 | 17.71 | 17.56 | 420,900 |
Jan 4, 2024 | 17.35 | 17.63 | 17.35 | 17.52 | 17.37 | 1,030,100 |
Jan 3, 2024 | 17.26 | 17.40 | 17.11 | 17.36 | 17.21 | 579,500 |
Jan 2, 2024 | 16.76 | 17.34 | 16.76 | 17.26 | 17.11 | 458,000 |
Dec 29, 2023 | 16.95 | 17.05 | 16.87 | 16.95 | 16.80 | 437,500 |
Dec 28, 2023 | 17.06 | 17.22 | 16.94 | 16.98 | 16.83 | 409,000 |
Dec 27, 2023 | 16.58 | 17.08 | 16.58 | 17.05 | 16.90 | 377,800 |
Dec 26, 2023 | 16.70 | 16.77 | 16.56 | 16.64 | 16.50 | 739,300 |
Dec 22, 2023 | 16.76 | 16.99 | 16.66 | 16.66 | 16.52 | 868,700 |
Dec 21, 2023 | 16.51 | 16.69 | 16.41 | 16.67 | 16.53 | 239,300 |
Dec 20, 2023 | 16.25 | 16.61 | 16.25 | 16.45 | 16.31 | 652,600 |
Dec 19, 2023 | 16.20 | 16.49 | 16.11 | 16.49 | 16.35 | 925,500 |
Dec 18, 2023 | 16.44 | 16.44 | 16.20 | 16.20 | 16.06 | 439,200 |
Dec 15, 2023 | 16.69 | 16.69 | 16.20 | 16.30 | 16.16 | 779,700 |
Dec 14, 2023 | 16.70 | 17.03 | 16.63 | 16.72 | 16.58 | 587,500 |
Dec 13, 2023 | 16.20 | 16.68 | 16.13 | 16.54 | 16.40 | 752,800 |
Dec 12, 2023 | 16.30 | 16.41 | 16.10 | 16.21 | 16.07 | 600,500 |
Dec 11, 2023 | 16.46 | 16.49 | 16.27 | 16.32 | 16.18 | 466,100 |
Dec 8, 2023 | 16.53 | 16.77 | 16.50 | 16.51 | 16.37 | 296,400 |
Dec 7, 2023 | 16.54 | 16.66 | 16.34 | 16.50 | 16.36 | 585,000 |
Dec 6, 2023 | 16.50 | 16.55 | 16.42 | 16.44 | 16.30 | 360,100 |
Dec 5, 2023 | 16.38 | 16.49 | 16.28 | 16.42 | 16.28 | 388,200 |
Dec 4, 2023 | 16.21 | 16.54 | 16.15 | 16.50 | 16.36 | 515,900 |
Dec 1, 2023 | 16.12 | 16.35 | 16.10 | 16.25 | 16.11 | 565,000 |
Nov 30, 2023 | 15.81 | 16.19 | 15.76 | 16.15 | 16.01 | 466,800 |
Nov 29, 2023 | 16.18 | 16.24 | 15.81 | 15.85 | 15.71 | 754,600 |
Nov 28, 2023 | 16.07 | 16.26 | 15.90 | 16.18 | 16.04 | 1,347,400 |
Nov 27, 2023 | 16.22 | 16.22 | 16.01 | 16.11 | 15.97 | 716,400 |
Nov 24, 2023 | 16.25 | 16.36 | 16.00 | 16.25 | 16.11 | 388,900 |
Nov 22, 2023 | 16.20 | 16.36 | 16.08 | 16.25 | 16.11 | 499,100 |
Nov 21, 2023 | 16.26 | 16.26 | 16.07 | 16.10 | 15.96 | 525,200 |
Nov 20, 2023 | 16.20 | 16.39 | 16.12 | 16.24 | 16.10 | 1,037,200 |
Nov 17, 2023 | 16.56 | 16.60 | 16.08 | 16.18 | 16.04 | 659,400 |
Nov 16, 2023 | 16.50 | 16.52 | 16.33 | 16.38 | 16.24 | 417,000 |
Nov 15, 2023 | 16.50 | 16.70 | 16.43 | 16.46 | 16.32 | 641,100 |
Nov 14, 2023 | 16.15 | 16.54 | 16.00 | 16.44 | 16.30 | 1,019,100 |
Nov 13, 2023 | 15.98 | 16.22 | 15.84 | 15.93 | 15.79 | 1,489,400 |
Nov 10, 2023 | 16.04 | 16.10 | 15.70 | 16.02 | 15.88 | 1,464,600 |
Nov 9, 2023 | 14.54 | 16.28 | 14.54 | 16.25 | 16.11 | 2,411,000 |
Nov 8, 2023 | 14.42 | 14.47 | 14.20 | 14.24 | 14.12 | 977,500 |
Nov 7, 2023 | 14.22 | 14.41 | 14.19 | 14.30 | 14.18 | 364,900 |
Nov 6, 2023 | 14.52 | 14.58 | 14.28 | 14.34 | 14.22 | 408,500 |
Nov 3, 2023 | 14.61 | 14.68 | 14.40 | 14.46 | 14.34 | 451,200 |
Nov 2, 2023 | 14.00 | 14.50 | 14.00 | 14.43 | 14.31 | 1,146,200 |
Nov 1, 2023 | 13.85 | 13.94 | 13.69 | 13.91 | 13.79 | 701,600 |
Oct 31, 2023 | 13.72 | 13.91 | 13.67 | 13.82 | 13.70 | 549,500 |
Oct 30, 2023 | 13.64 | 13.92 | 13.60 | 13.79 | 13.67 | 424,900 |
Oct 27, 2023 | 13.69 | 13.93 | 13.59 | 13.60 | 13.48 | 514,400 |
Oct 26, 2023 | 13.72 | 13.97 | 13.65 | 13.77 | 13.65 | 948,900 |
Oct 25, 2023 | 13.64 | 13.92 | 13.59 | 13.70 | 13.58 | 832,200 |
Oct 24, 2023 | 13.78 | 13.93 | 13.56 | 13.64 | 13.52 | 2,070,100 |
Oct 23, 2023 | 14.01 | 14.11 | 13.76 | 13.77 | 13.65 | 1,174,300 |
Oct 20, 2023 | 14.44 | 14.53 | 14.09 | 14.12 | 14.00 | 815,400 |
Oct 19, 2023 | 14.64 | 14.77 | 14.40 | 14.42 | 14.30 | 1,329,400 |
Oct 18, 2023 | 14.94 | 15.04 | 14.55 | 14.55 | 14.42 | 572,800 |
Oct 17, 2023 | 14.65 | 15.05 | 14.65 | 14.99 | 14.86 | 523,000 |
Oct 16, 2023 | 14.36 | 14.78 | 14.28 | 14.75 | 14.62 | 482,400 |
Oct 13, 2023 | 14.42 | 14.57 | 14.33 | 14.33 | 14.21 | 544,300 |
Oct 12, 2023 | 14.77 | 14.77 | 14.09 | 14.34 | 14.22 | 949,300 |
Oct 11, 2023 | 14.80 | 15.02 | 14.60 | 14.73 | 14.60 | 531,200 |
Oct 10, 2023 | 14.76 | 14.91 | 14.71 | 14.81 | 14.68 | 367,200 |
Oct 9, 2023 | 14.63 | 14.85 | 14.51 | 14.69 | 14.56 | 307,700 |
Oct 6, 2023 | 15.10 | 15.10 | 14.53 | 14.71 | 14.58 | 768,100 |
Oct 5, 2023 | 15.19 | 15.37 | 15.01 | 15.08 | 14.95 | 775,600 |
Oct 4, 2023 | 14.93 | 15.41 | 14.82 | 15.31 | 15.18 | 747,900 |
Oct 3, 2023 | 14.75 | 15.19 | 14.69 | 14.96 | 14.83 | 633,700 |
Oct 2, 2023 | 15.13 | 15.31 | 14.71 | 14.78 | 14.65 | 771,300 |
Sep 29, 2023 | 15.25 | 15.38 | 15.12 | 15.22 | 15.09 | 2,592,800 |
Sep 28, 2023 | 15.45 | 15.52 | 15.22 | 15.28 | 15.15 | 340,800 |
Sep 27, 2023 | 15.34 | 15.45 | 15.02 | 15.40 | 15.27 | 564,700 |
Sep 26, 2023 | 15.38 | 15.47 | 15.18 | 15.29 | 15.16 | 414,900 |
Sep 25, 2023 | 15.69 | 15.93 | 15.43 | 15.48 | 15.35 | 366,500 |
Sep 22, 2023 | 15.60 | 15.88 | 15.52 | 15.74 | 15.60 | 551,000 |
Sep 21, 2023 | 15.66 | 15.79 | 15.55 | 15.67 | 15.54 | 283,600 |
Sep 20, 2023 | 15.74 | 15.84 | 15.61 | 15.68 | 15.55 | 657,100 |
Sep 19, 2023 | 15.71 | 15.85 | 15.54 | 15.71 | 15.57 | 447,500 |
Sep 18, 2023 | 15.83 | 16.04 | 15.55 | 15.74 | 15.60 | 401,100 |
Sep 15, 2023 | 16.30 | 16.50 | 15.67 | 15.76 | 15.62 | 1,170,600 |
Sep 14, 2023 | 16.16 | 16.47 | 16.16 | 16.19 | 16.05 | 2,252,600 |
Sep 13, 2023 | 16.11 | 16.30 | 15.95 | 16.11 | 15.97 | 539,700 |
Sep 12, 2023 | 16.10 | 16.39 | 15.98 | 16.13 | 15.99 | 671,700 |
Sep 11, 2023 | 16.48 | 16.63 | 15.95 | 16.00 | 15.86 | 3,286,100 |
Sep 8, 2023 | 16.60 | 16.77 | 16.43 | 16.50 | 16.36 | 570,400 |
Sep 7, 2023 | 16.83 | 16.83 | 16.55 | 16.58 | 16.44 | 543,900 |
Sep 6, 2023 | 16.74 | 16.97 | 16.54 | 16.74 | 16.60 | 493,800 |
Sep 5, 2023 | 17.59 | 17.59 | 16.39 | 16.78 | 16.64 | 877,100 |
Sep 1, 2023 | 18.39 | 18.41 | 17.70 | 17.79 | 17.64 | 224,700 |
Aug 31, 2023 | 18.62 | 18.77 | 18.31 | 18.34 | 18.18 | 309,500 |
Aug 30, 2023 | 18.49 | 18.65 | 18.45 | 18.60 | 18.44 | 231,600 |
Aug 29, 2023 | 18.66 | 18.81 | 18.40 | 18.46 | 18.30 | 734,400 |
Aug 28, 2023 | 18.63 | 18.75 | 18.60 | 18.65 | 18.49 | 306,400 |
Aug 25, 2023 | 18.45 | 18.61 | 18.27 | 18.53 | 18.37 | 314,100 |
Aug 24, 2023 | 18.40 | 18.69 | 18.35 | 18.36 | 18.20 | 386,100 |
Aug 23, 2023 | 18.27 | 18.48 | 18.26 | 18.41 | 18.25 | 510,800 |
Aug 22, 2023 | 18.10 | 18.30 | 18.03 | 18.24 | 18.08 | 441,100 |
Aug 21, 2023 | 18.06 | 18.17 | 17.95 | 18.10 | 17.94 | 384,300 |
Aug 18, 2023 | 17.72 | 18.08 | 17.72 | 18.02 | 17.86 | 289,500 |
Aug 17, 2023 | 17.60 | 17.87 | 17.52 | 17.85 | 17.70 | 417,100 |
Aug 16, 2023 | 17.10 | 17.42 | 17.10 | 17.38 | 17.23 | 399,300 |
Aug 15, 2023 | 17.81 | 17.81 | 16.90 | 17.20 | 17.05 | 548,000 |
Aug 14, 2023 | 18.08 | 18.28 | 17.84 | 17.89 | 17.74 | 398,700 |
Aug 11, 2023 | 17.76 | 18.14 | 17.64 | 18.07 | 17.91 | 287,800 |
Aug 10, 2023 | 18.25 | 18.35 | 17.79 | 18.00 | 17.85 | 642,700 |
Aug 9, 2023 | 18.19 | 18.55 | 18.06 | 18.12 | 17.96 | 382,800 |
Aug 8, 2023 | 17.70 | 17.85 | 17.28 | 17.84 | 17.69 | 780,000 |
Aug 7, 2023 | 18.10 | 18.15 | 17.81 | 17.84 | 17.69 | 220,400 |
Aug 4, 2023 | 17.70 | 18.16 | 17.53 | 18.11 | 17.95 | 340,700 |
Aug 3, 2023 | 17.75 | 17.88 | 17.57 | 17.72 | 17.57 | 584,600 |
Aug 2, 2023 | 17.69 | 17.82 | 17.62 | 17.67 | 17.52 | 240,100 |
Aug 1, 2023 | 17.67 | 17.88 | 17.56 | 17.78 | 17.63 | 400,500 |
Jul 31, 2023 | 17.89 | 18.05 | 17.68 | 17.78 | 17.63 | 287,600 |
Jul 28, 2023 | 18.07 | 18.10 | 17.84 | 17.88 | 17.73 | 245,600 |
Jul 27, 2023 | 17.89 | 18.15 | 17.83 | 17.86 | 17.71 | 332,700 |
Jul 26, 2023 | 18.13 | 18.25 | 17.82 | 17.87 | 17.72 | 462,200 |
Jul 25, 2023 | 18.36 | 18.39 | 18.10 | 18.10 | 17.94 | 410,900 |
Jul 24, 2023 | 18.18 | 18.53 | 18.16 | 18.32 | 18.16 | 321,100 |
Jul 21, 2023 | 18.27 | 18.58 | 18.12 | 18.18 | 18.02 | 254,500 |
Jul 20, 2023 | 18.29 | 18.43 | 18.18 | 18.27 | 18.11 | 338,100 |
Jul 19, 2023 | 18.27 | 18.32 | 18.00 | 18.10 | 17.94 | 234,800 |
Jul 18, 2023 | 18.20 | 18.33 | 18.00 | 18.15 | 17.99 | 1,179,500 |
Jul 17, 2023 | 17.85 | 18.56 | 17.85 | 18.16 | 18.00 | 1,381,200 |
Jul 14, 2023 | 17.65 | 17.91 | 17.41 | 17.82 | 17.67 | 451,200 |
Jul 13, 2023 | 17.44 | 17.64 | 17.44 | 17.58 | 17.43 | 462,900 |
Jul 12, 2023 | 17.23 | 17.51 | 17.20 | 17.37 | 17.22 | 602,700 |
Jul 11, 2023 | 17.07 | 17.23 | 17.00 | 17.12 | 16.97 | 331,400 |
Jul 10, 2023 | 16.89 | 17.29 | 16.89 | 16.96 | 16.81 | 555,300 |
Jul 7, 2023 | 17.11 | 17.30 | 17.05 | 17.13 | 16.98 | 225,900 |
Jul 6, 2023 | 17.27 | 17.27 | 16.96 | 17.10 | 16.95 | 199,100 |
Jul 5, 2023 | 17.49 | 17.52 | 17.35 | 17.44 | 17.29 | 222,100 |
Jul 3, 2023 | 17.37 | 17.66 | 17.26 | 17.58 | 17.43 | 158,100 |
Jun 30, 2023 | 17.49 | 17.68 | 17.47 | 17.52 | 17.37 | 372,000 |
Jun 29, 2023 | 17.38 | 17.58 | 17.27 | 17.40 | 17.25 | 613,700 |
Jun 28, 2023 | 17.34 | 17.38 | 16.98 | 17.34 | 17.19 | 293,100 |
Jun 27, 2023 | 17.34 | 17.67 | 17.34 | 17.48 | 17.33 | 292,300 |
Jun 26, 2023 | 17.50 | 17.64 | 17.41 | 17.49 | 17.34 | 199,600 |
Jun 23, 2023 | 17.50 | 17.78 | 17.50 | 17.50 | 17.35 | 273,100 |
Jun 22, 2023 | 17.50 | 17.65 | 17.44 | 17.56 | 17.41 | 552,400 |
Jun 21, 2023 | 17.45 | 17.58 | 17.41 | 17.47 | 17.32 | 787,000 |
Jun 20, 2023 | 18.03 | 18.03 | 17.45 | 17.56 | 17.41 | 275,600 |
Jun 16, 2023 | 18.09 | 18.19 | 17.98 | 18.03 | 17.87 | 305,100 |
Jun 15, 2023 | 17.68 | 18.04 | 17.63 | 18.04 | 17.88 | 354,700 |
Jun 14, 2023 | 17.75 | 17.96 | 17.63 | 17.67 | 17.52 | 365,700 |
Jun 13, 2023 | 17.63 | 17.80 | 17.63 | 17.76 | 17.61 | 323,400 |
Jun 12, 2023 | 17.84 | 18.07 | 17.72 | 17.73 | 17.58 | 447,200 |
Jun 9, 2023 | 17.62 | 18.05 | 17.57 | 17.82 | 17.67 | 1,149,300 |
Jun 8, 2023 | 17.29 | 17.81 | 17.24 | 17.68 | 17.53 | 2,143,700 |
Jun 7, 2023 | 17.49 | 17.66 | 17.27 | 17.30 | 17.15 | 2,712,400 |
Jun 6, 2023 | 17.73 | 17.79 | 17.47 | 17.54 | 17.39 | 723,900 |
Jun 5, 2023 | 17.82 | 17.86 | 17.54 | 17.65 | 17.50 | 309,500 |
Jun 2, 2023 | 17.37 | 17.89 | 17.16 | 17.88 | 17.73 | 425,400 |
Jun 1, 2023 | 17.09 | 17.38 | 17.08 | 17.38 | 17.23 | 446,700 |
May 31, 2023 | 17.14 | 17.18 | 16.83 | 17.05 | 16.90 | 659,900 |
May 30, 2023 | 17.40 | 17.41 | 17.08 | 17.13 | 16.98 | 457,600 |
May 26, 2023 | 17.28 | 17.48 | 17.15 | 17.39 | 17.24 | 481,900 |
May 25, 2023 | 17.47 | 17.67 | 17.30 | 17.37 | 17.22 | 411,200 |
May 24, 2023 | 17.67 | 17.72 | 17.37 | 17.48 | 17.33 | 563,300 |
May 23, 2023 | 17.53 | 17.81 | 17.38 | 17.78 | 17.63 | 371,400 |
May 22, 2023 | 17.88 | 17.88 | 17.46 | 17.60 | 17.45 | 458,100 |
May 19, 2023 | 17.65 | 17.92 | 17.65 | 17.80 | 17.65 | 703,200 |
May 18, 2023 | 17.55 | 17.73 | 17.39 | 17.62 | 17.47 | 566,100 |
May 17, 2023 | 17.84 | 18.13 | 17.58 | 17.60 | 17.45 | 532,200 |
May 16, 2023 | 18.03 | 18.04 | 17.77 | 17.85 | 17.70 | 668,900 |
May 15, 2023 | 18.28 | 18.31 | 18.02 | 18.15 | 17.99 | 364,800 |
May 12, 2023 | 18.77 | 18.77 | 18.10 | 18.24 | 18.08 | 714,700 |
May 11, 2023 | 19.34 | 19.34 | 18.60 | 18.68 | 18.52 | 630,600 |
May 10, 2023 | 19.67 | 19.73 | 18.60 | 19.35 | 19.18 | 1,716,900 |
May 9, 2023 | 19.22 | 19.76 | 18.99 | 19.63 | 19.46 | 1,287,500 |
May 8, 2023 | 19.40 | 19.50 | 19.20 | 19.39 | 19.22 | 221,800 |
May 5, 2023 | 18.77 | 19.52 | 18.77 | 19.48 | 19.31 | 369,000 |
May 4, 2023 | 18.79 | 18.96 | 18.43 | 18.71 | 18.55 | 804,900 |
May 3, 2023 | 19.17 | 19.26 | 18.75 | 18.78 | 18.62 | 238,900 |
May 2, 2023 | 19.02 | 19.16 | 18.70 | 19.14 | 18.98 | 330,300 |
May 1, 2023 | 18.75 | 19.16 | 18.60 | 19.10 | 18.94 | 357,900 |
Apr 28, 2023 | 18.64 | 18.98 | 18.51 | 18.80 | 18.64 | 313,200 |
Apr 27, 2023 | 18.41 | 18.66 | 18.31 | 18.66 | 18.50 | 468,700 |
Apr 26, 2023 | 18.41 | 18.58 | 18.28 | 18.40 | 18.24 | 355,600 |
Apr 25, 2023 | 18.58 | 18.69 | 18.43 | 18.45 | 18.29 | 311,600 |
Related Tickers
THS TreeHouse Foods, Inc.
36.75
+0.16%
JBSS John B. Sanfilippo & Son, Inc.
100.35
+0.15%
POST Post Holdings, Inc.
106.14
+0.89%
JJSF J&J Snack Foods Corp.
138.80
+1.03%
CENTA Central Garden & Pet Company
36.15
-0.08%
CENT Central Garden & Pet Company
41.94
-0.33%
LANC Lancaster Colony Corporation
188.80
+1.04%
USNA USANA Health Sciences, Inc.
43.70
-2.35%
HAIN The Hain Celestial Group, Inc.
6.17
-0.16%
BRBR BellRing Brands, Inc.
55.62
-0.98%