ShockWave Medical, Inc. (SWAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

132.38-9.67 (-6.81%)

At close: 4:00PM EST

132.38 0.00 (0.00%)
After hours: 4:06PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	139.46	143.32	130.16	132.38	132.38	682,106
Jan 19, 2021	141.99	143.79	138.17	142.05	142.05	580,000
Jan 15, 2021	136.94	138.11	133.25	136.87	136.87	471,700
Jan 14, 2021	128.78	138.90	128.78	136.98	136.98	603,300
Jan 13, 2021	122.85	133.78	122.06	127.97	127.97	546,900
Jan 12, 2021	119.49	121.97	117.31	121.62	121.62	418,700
Jan 11, 2021	115.75	119.60	113.73	117.39	117.39	295,000
Jan 08, 2021	120.96	121.60	115.34	118.56	118.56	302,400
Jan 07, 2021	115.31	122.36	115.16	119.97	119.97	472,100
Jan 06, 2021	112.86	115.51	109.08	115.31	115.31	621,400
Jan 05, 2021	102.25	113.75	102.25	111.19	111.19	665,800
Jan 04, 2021	103.72	104.67	100.87	102.06	102.06	503,800
Dec 31, 2020	101.25	104.67	99.80	103.72	103.72	538,300
Dec 30, 2020	101.51	104.55	100.37	100.99	100.99	411,100
Dec 29, 2020	99.95	100.70	97.26	100.15	100.15	450,700
Dec 28, 2020	102.36	102.44	98.38	99.15	99.15	268,600
Dec 24, 2020	103.70	103.95	99.71	100.00	100.00	150,300
Dec 23, 2020	101.33	104.53	101.33	103.10	103.10	201,600
Dec 22, 2020	101.01	105.09	101.01	102.05	102.05	581,000
Dec 21, 2020	98.00	100.31	95.86	99.88	99.88	484,500
Dec 18, 2020	99.62	100.82	96.49	99.49	99.49	882,000
Dec 17, 2020	98.66	100.47	97.77	98.96	98.96	485,800
Dec 16, 2020	97.51	98.55	95.01	97.98	97.98	359,300
Dec 15, 2020	92.91	98.59	92.91	97.91	97.91	328,700
Dec 14, 2020	95.70	98.35	92.78	93.38	93.38	286,300
Dec 11, 2020	97.00	99.22	94.21	94.64	94.64	214,100
Dec 10, 2020	93.92	98.24	93.61	97.75	97.75	181,400
Dec 09, 2020	96.27	98.65	93.26	94.70	94.70	390,100
Dec 08, 2020	93.77	96.61	93.43	95.61	95.61	359,500
Dec 07, 2020	93.81	96.76	91.92	93.91	93.91	314,500
Dec 04, 2020	88.54	93.43	88.07	93.11	93.11	455,300
Dec 03, 2020	86.66	88.52	84.24	88.09	88.09	587,800
Dec 02, 2020	93.60	93.81	85.52	86.25	86.25	855,600
Dec 01, 2020	96.67	97.81	92.56	93.19	93.19	378,700
Nov 30, 2020	99.75	99.75	95.02	97.83	97.83	436,300
Nov 27, 2020	98.35	99.61	97.96	99.19	99.19	134,400
Nov 25, 2020	98.98	99.60	96.90	97.14	97.14	258,500
Nov 24, 2020	98.75	99.69	96.67	98.79	98.79	372,500
Nov 23, 2020	98.81	101.00	97.56	98.64	98.64	372,500
Nov 20, 2020	95.88	99.26	93.18	98.04	98.04	464,900
Nov 19, 2020	95.79	96.66	93.49	96.15	96.15	652,900
Nov 18, 2020	95.55	97.06	95.18	96.50	96.50	669,300
Nov 17, 2020	94.31	96.11	91.69	95.48	95.48	617,500
Nov 16, 2020	95.43	95.60	92.28	94.95	94.95	603,000
Nov 13, 2020	91.84	94.82	90.78	94.25	94.25	721,400
Nov 12, 2020	90.04	91.15	86.67	90.48	90.48	640,400
Nov 11, 2020	87.50	88.81	85.80	88.80	88.80	503,400
Nov 10, 2020	83.20	87.10	80.65	86.68	86.68	840,400
Nov 09, 2020	77.81	82.17	77.44	82.00	82.00	969,100
Nov 06, 2020	75.18	77.09	73.07	75.56	75.56	327,000
Nov 05, 2020	72.90	75.18	72.75	74.66	74.66	378,300
Nov 04, 2020	69.64	72.10	69.61	71.67	71.67	258,900
Nov 03, 2020	68.29	70.12	67.54	69.76	69.76	344,700
Nov 02, 2020	68.48	69.48	66.09	67.44	67.44	191,100
Oct 30, 2020	69.86	70.61	66.22	68.32	68.32	564,500
Oct 29, 2020	70.23	71.46	69.01	69.88	69.88	376,900
Oct 28, 2020	70.73	72.39	69.04	70.23	70.23	291,400
Oct 27, 2020	71.89	73.73	71.28	72.25	72.25	237,700
Oct 26, 2020	71.75	73.18	70.70	72.35	72.35	279,200
Oct 23, 2020	72.21	73.68	71.30	72.83	72.83	194,100
Oct 22, 2020	72.00	72.93	71.16	71.57	71.57	246,800
Oct 21, 2020	73.79	74.22	71.08	71.55	71.55	326,200
Oct 20, 2020	77.40	78.44	73.64	74.05	74.05	542,400
Oct 19, 2020	78.25	79.74	76.29	77.37	77.37	339,100
Oct 16, 2020	75.05	79.25	74.00	78.22	78.22	646,600
Oct 15, 2020	72.59	75.30	70.10	74.75	74.75	713,000
Oct 14, 2020	78.32	78.80	73.18	73.71	73.71	359,600
Oct 13, 2020	77.33	78.96	76.67	77.71	77.71	372,500
Oct 12, 2020	79.00	79.00	77.31	77.66	77.66	291,700
Oct 09, 2020	78.31	79.00	77.19	78.31	78.31	419,900
Oct 08, 2020	77.00	77.80	75.55	76.55	76.55	307,200
Oct 07, 2020	75.52	76.93	75.52	76.05	76.05	297,400
Oct 06, 2020	76.21	77.51	74.65	74.87	74.87	368,200
Oct 05, 2020	75.81	77.86	75.81	76.78	76.78	418,400
Oct 02, 2020	73.32	75.73	72.13	75.05	75.05	296,700
Oct 01, 2020	76.94	77.17	74.57	74.97	74.97	319,200
Sep 30, 2020	74.17	76.95	73.41	75.80	75.80	623,500
Sep 29, 2020	74.41	75.29	73.97	74.51	74.51	367,400
Sep 28, 2020	73.04	74.07	72.13	73.65	73.65	258,800
Sep 25, 2020	70.36	72.93	69.39	71.95	71.95	368,500
Sep 24, 2020	68.82	71.55	67.93	70.29	70.29	247,000
Sep 23, 2020	70.01	71.86	68.89	69.38	69.38	442,600
Sep 22, 2020	69.26	70.65	67.67	70.25	70.25	433,700
Sep 21, 2020	70.51	71.01	67.44	69.69	69.69	508,200
Sep 18, 2020	72.25	73.81	71.10	72.34	72.34	1,915,000
Sep 17, 2020	67.79	70.98	64.24	70.70	70.70	741,200
Sep 16, 2020	70.96	71.17	68.49	69.15	69.15	617,200
Sep 15, 2020	70.00	72.39	69.27	70.65	70.65	1,072,700
Sep 14, 2020	67.01	69.28	66.39	68.80	68.80	872,000
Sep 11, 2020	66.31	67.88	65.49	65.91	65.91	784,000
Sep 10, 2020	65.20	67.45	65.04	65.71	65.71	727,300
Sep 09, 2020	63.13	65.89	63.13	64.70	64.70	538,900
Sep 08, 2020	59.40	63.24	59.34	62.15	62.15	468,300
Sep 04, 2020	63.79	64.60	60.04	61.54	61.54	488,300
Sep 03, 2020	65.82	66.11	62.47	63.14	63.14	727,800
Sep 02, 2020	66.00	66.97	64.79	66.03	66.03	313,600
Sep 01, 2020	63.71	65.36	62.89	65.18	65.18	531,200
Aug 31, 2020	61.99	64.00	61.15	63.54	63.54	423,700
Aug 28, 2020	60.98	62.22	60.80	61.63	61.63	263,000
Aug 27, 2020	59.66	61.14	59.66	60.59	60.59	529,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,851.85+52.94(+1.39%)

Dow 3031,188.38+257.86(+0.83%)

Nasdaq13,457.25+260.07(+1.97%)

ShockWave Medical, Inc. (SWAV)

S&P 500
3,851.85
+52.94(+1.39%)

Dow 30
31,188.38
+257.86(+0.83%)

Nasdaq
13,457.25
+260.07(+1.97%)