U.S. Markets closed

ShockWave Medical, Inc. (SWAV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2021139.46143.32130.16132.38132.38682,106
Jan 19, 2021141.99143.79138.17142.05142.05580,000
Jan 15, 2021136.94138.11133.25136.87136.87471,700
Jan 14, 2021128.78138.90128.78136.98136.98603,300
Jan 13, 2021122.85133.78122.06127.97127.97546,900
Jan 12, 2021119.49121.97117.31121.62121.62418,700
Jan 11, 2021115.75119.60113.73117.39117.39295,000
Jan 08, 2021120.96121.60115.34118.56118.56302,400
Jan 07, 2021115.31122.36115.16119.97119.97472,100
Jan 06, 2021112.86115.51109.08115.31115.31621,400
Jan 05, 2021102.25113.75102.25111.19111.19665,800
Jan 04, 2021103.72104.67100.87102.06102.06503,800
Dec 31, 2020101.25104.6799.80103.72103.72538,300
Dec 30, 2020101.51104.55100.37100.99100.99411,100
Dec 29, 202099.95100.7097.26100.15100.15450,700
Dec 28, 2020102.36102.4498.3899.1599.15268,600
Dec 24, 2020103.70103.9599.71100.00100.00150,300
Dec 23, 2020101.33104.53101.33103.10103.10201,600
Dec 22, 2020101.01105.09101.01102.05102.05581,000
Dec 21, 202098.00100.3195.8699.8899.88484,500
Dec 18, 202099.62100.8296.4999.4999.49882,000
Dec 17, 202098.66100.4797.7798.9698.96485,800
Dec 16, 202097.5198.5595.0197.9897.98359,300
Dec 15, 202092.9198.5992.9197.9197.91328,700
Dec 14, 202095.7098.3592.7893.3893.38286,300
Dec 11, 202097.0099.2294.2194.6494.64214,100
Dec 10, 202093.9298.2493.6197.7597.75181,400
Dec 09, 202096.2798.6593.2694.7094.70390,100
Dec 08, 202093.7796.6193.4395.6195.61359,500
Dec 07, 202093.8196.7691.9293.9193.91314,500
Dec 04, 202088.5493.4388.0793.1193.11455,300
Dec 03, 202086.6688.5284.2488.0988.09587,800
Dec 02, 202093.6093.8185.5286.2586.25855,600
Dec 01, 202096.6797.8192.5693.1993.19378,700
Nov 30, 202099.7599.7595.0297.8397.83436,300
Nov 27, 202098.3599.6197.9699.1999.19134,400
Nov 25, 202098.9899.6096.9097.1497.14258,500
Nov 24, 202098.7599.6996.6798.7998.79372,500
Nov 23, 202098.81101.0097.5698.6498.64372,500
Nov 20, 202095.8899.2693.1898.0498.04464,900
Nov 19, 202095.7996.6693.4996.1596.15652,900
Nov 18, 202095.5597.0695.1896.5096.50669,300
Nov 17, 202094.3196.1191.6995.4895.48617,500
Nov 16, 202095.4395.6092.2894.9594.95603,000
Nov 13, 202091.8494.8290.7894.2594.25721,400
Nov 12, 202090.0491.1586.6790.4890.48640,400
Nov 11, 202087.5088.8185.8088.8088.80503,400
Nov 10, 202083.2087.1080.6586.6886.68840,400
Nov 09, 202077.8182.1777.4482.0082.00969,100
Nov 06, 202075.1877.0973.0775.5675.56327,000
Nov 05, 202072.9075.1872.7574.6674.66378,300
Nov 04, 202069.6472.1069.6171.6771.67258,900
Nov 03, 202068.2970.1267.5469.7669.76344,700
Nov 02, 202068.4869.4866.0967.4467.44191,100
Oct 30, 202069.8670.6166.2268.3268.32564,500
Oct 29, 202070.2371.4669.0169.8869.88376,900
Oct 28, 202070.7372.3969.0470.2370.23291,400
Oct 27, 202071.8973.7371.2872.2572.25237,700
Oct 26, 202071.7573.1870.7072.3572.35279,200
Oct 23, 202072.2173.6871.3072.8372.83194,100
Oct 22, 202072.0072.9371.1671.5771.57246,800
Oct 21, 202073.7974.2271.0871.5571.55326,200
Oct 20, 202077.4078.4473.6474.0574.05542,400
Oct 19, 202078.2579.7476.2977.3777.37339,100
Oct 16, 202075.0579.2574.0078.2278.22646,600
Oct 15, 202072.5975.3070.1074.7574.75713,000
Oct 14, 202078.3278.8073.1873.7173.71359,600
Oct 13, 202077.3378.9676.6777.7177.71372,500
Oct 12, 202079.0079.0077.3177.6677.66291,700
Oct 09, 202078.3179.0077.1978.3178.31419,900
Oct 08, 202077.0077.8075.5576.5576.55307,200
Oct 07, 202075.5276.9375.5276.0576.05297,400
Oct 06, 202076.2177.5174.6574.8774.87368,200
Oct 05, 202075.8177.8675.8176.7876.78418,400
Oct 02, 202073.3275.7372.1375.0575.05296,700
Oct 01, 202076.9477.1774.5774.9774.97319,200
Sep 30, 202074.1776.9573.4175.8075.80623,500
Sep 29, 202074.4175.2973.9774.5174.51367,400
Sep 28, 202073.0474.0772.1373.6573.65258,800
Sep 25, 202070.3672.9369.3971.9571.95368,500
Sep 24, 202068.8271.5567.9370.2970.29247,000
Sep 23, 202070.0171.8668.8969.3869.38442,600
Sep 22, 202069.2670.6567.6770.2570.25433,700
Sep 21, 202070.5171.0167.4469.6969.69508,200
Sep 18, 202072.2573.8171.1072.3472.341,915,000
Sep 17, 202067.7970.9864.2470.7070.70741,200
Sep 16, 202070.9671.1768.4969.1569.15617,200
Sep 15, 202070.0072.3969.2770.6570.651,072,700
Sep 14, 202067.0169.2866.3968.8068.80872,000
Sep 11, 202066.3167.8865.4965.9165.91784,000
Sep 10, 202065.2067.4565.0465.7165.71727,300
Sep 09, 202063.1365.8963.1364.7064.70538,900
Sep 08, 202059.4063.2459.3462.1562.15468,300
Sep 04, 202063.7964.6060.0461.5461.54488,300
Sep 03, 202065.8266.1162.4763.1463.14727,800
Sep 02, 202066.0066.9764.7966.0366.03313,600
Sep 01, 202063.7165.3662.8965.1865.18531,200
Aug 31, 202061.9964.0061.1563.5463.54423,700
Aug 28, 202060.9862.2260.8061.6361.63263,000
Aug 27, 202059.6661.1459.6660.5960.59529,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...