Mail

SWAV - ShockWave Medical, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 17, 2019	31.75	33.65	31.21	32.68	32.68	380,014
Oct 16, 2019	30.50	31.90	30.30	31.48	31.48	191,700
Oct 15, 2019	30.60	31.96	30.25	30.35	30.35	497,700
Oct 14, 2019	30.50	30.79	29.79	30.66	30.66	346,500
Oct 11, 2019	29.75	30.98	29.39	30.65	30.65	297,700
Oct 10, 2019	29.80	30.22	29.26	29.40	29.40	239,100
Oct 09, 2019	30.01	30.35	29.34	30.15	30.15	256,700
Oct 08, 2019	31.11	31.99	29.92	30.01	30.01	276,700
Oct 07, 2019	32.09	32.61	30.78	31.80	31.80	370,700
Oct 04, 2019	30.10	32.40	30.10	32.22	32.22	464,900
Oct 03, 2019	30.23	30.54	28.31	30.00	30.00	483,900
Oct 02, 2019	30.15	30.50	29.47	30.09	30.09	453,000
Oct 01, 2019	30.45	31.40	29.93	29.99	29.99	261,600
Sep 30, 2019	29.78	30.54	29.27	29.93	29.93	582,500
Sep 27, 2019	31.79	32.10	28.93	29.71	29.71	751,000
Sep 26, 2019	32.55	32.89	31.63	31.79	31.79	230,100
Sep 25, 2019	33.10	33.72	31.88	32.12	32.12	216,500
Sep 24, 2019	33.74	33.95	32.23	33.23	33.23	436,900
Sep 23, 2019	33.16	33.60	32.80	33.43	33.43	157,800
Sep 20, 2019	33.14	33.86	32.43	33.30	33.30	302,700
Sep 19, 2019	33.02	33.99	32.31	33.12	33.12	405,500
Sep 18, 2019	33.14	33.43	31.67	33.00	33.00	374,900
Sep 17, 2019	32.78	34.48	32.20	33.09	33.09	563,000
Sep 16, 2019	30.80	32.90	30.43	32.85	32.85	497,500
Sep 13, 2019	31.65	32.43	29.00	30.67	30.67	1,002,000
Sep 12, 2019	34.32	34.38	30.70	31.54	31.54	774,800
Sep 11, 2019	34.37	34.82	33.57	34.20	34.20	409,200
Sep 10, 2019	34.37	35.03	33.66	34.51	34.51	746,400
Sep 09, 2019	36.00	36.33	33.55	34.71	34.71	965,000
Sep 06, 2019	36.83	36.95	34.51	35.95	35.95	653,100
Sep 05, 2019	36.40	36.96	34.50	36.40	36.40	1,456,800
Sep 04, 2019	37.81	38.00	36.57	36.58	36.58	777,900
Sep 03, 2019	38.38	40.24	36.32	36.92	36.92	3,749,100
Aug 30, 2019	42.62	42.98	41.04	41.85	41.85	150,100
Aug 29, 2019	41.00	44.36	40.55	42.11	42.11	318,000
Aug 28, 2019	38.74	40.86	38.35	40.68	40.68	371,200
Aug 27, 2019	39.69	40.55	38.32	39.11	39.11	274,500
Aug 26, 2019	39.97	40.59	39.49	39.92	39.92	186,300
Aug 23, 2019	40.16	40.93	39.10	39.60	39.60	212,800
Aug 22, 2019	41.82	42.00	39.54	40.38	40.38	154,000
Aug 21, 2019	40.84	42.49	40.84	41.64	41.64	146,700
Aug 20, 2019	41.02	41.48	39.22	40.70	40.70	162,300
Aug 19, 2019	42.99	43.68	40.85	41.05	41.05	198,200
Aug 16, 2019	43.08	43.54	42.22	42.57	42.57	182,900
Aug 15, 2019	42.01	43.08	41.50	42.72	42.72	216,500
Aug 14, 2019	42.53	42.75	41.27	42.00	42.00	308,500
Aug 13, 2019	41.04	43.35	40.88	43.21	43.21	201,100
Aug 12, 2019	43.40	44.67	40.54	41.04	41.04	173,000
Aug 09, 2019	44.27	44.70	42.13	43.19	43.19	185,300
Aug 08, 2019	42.38	45.31	41.22	44.21	44.21	281,700
Aug 07, 2019	41.58	42.71	40.26	42.14	42.14	321,600
Aug 06, 2019	50.50	50.75	41.66	42.22	42.22	787,100
Aug 05, 2019	45.62	46.94	43.87	46.17	46.17	481,700
Aug 02, 2019	46.04	46.90	44.76	46.34	46.34	296,000
Aug 01, 2019	48.75	49.31	46.07	46.70	46.70	297,000
Jul 31, 2019	49.10	49.51	47.41	48.92	48.92	306,200
Jul 30, 2019	47.98	49.72	46.83	49.23	49.23	191,200
Jul 29, 2019	50.31	50.90	47.73	48.46	48.46	225,500
Jul 26, 2019	49.85	50.72	49.30	50.16	50.16	197,300
Jul 25, 2019	50.75	50.79	49.28	49.49	49.49	158,100
Jul 24, 2019	52.00	52.00	50.00	50.75	50.75	241,100
Jul 23, 2019	50.46	51.85	49.16	51.80	51.80	221,100
Jul 22, 2019	50.01	52.17	49.90	50.10	50.10	199,400
Jul 19, 2019	51.02	54.51	50.00	50.28	50.28	330,600
Jul 18, 2019	49.50	51.78	49.30	50.97	50.97	177,100
Jul 17, 2019	50.05	50.49	49.66	49.81	49.81	133,100
Jul 16, 2019	50.02	50.98	49.79	50.22	50.22	160,400
Jul 15, 2019	50.71	51.11	49.07	50.38	50.38	205,000
Jul 12, 2019	50.81	50.85	49.39	50.83	50.83	222,900
Jul 11, 2019	51.08	51.84	49.99	50.80	50.80	264,100
Jul 10, 2019	51.00	52.45	50.32	51.19	51.19	291,700
Jul 09, 2019	49.25	51.45	48.88	51.10	51.10	401,900
Jul 08, 2019	53.95	53.95	48.60	49.84	49.84	798,400
Jul 05, 2019	53.52	54.21	53.04	54.00	54.00	206,300
Jul 03, 2019	54.88	54.88	52.15	53.69	53.69	232,800
Jul 02, 2019	55.07	56.00	53.56	54.21	54.21	298,400
Jul 01, 2019	58.01	59.72	53.58	55.23	55.23	489,400
Jun 28, 2019	54.95	58.29	54.95	57.09	57.09	1,200,400
Jun 27, 2019	54.07	55.48	53.23	55.01	55.01	265,000
Jun 26, 2019	56.29	56.29	53.18	54.20	54.20	212,400
Jun 25, 2019	57.00	57.69	53.00	54.56	54.56	508,700
Jun 24, 2019	57.50	58.94	56.75	57.42	57.42	337,800
Jun 21, 2019	59.63	60.11	57.57	57.64	57.64	508,000
Jun 20, 2019	59.60	61.08	58.73	59.90	59.90	317,000
Jun 19, 2019	58.10	62.41	57.50	59.14	59.14	436,400
Jun 18, 2019	57.89	58.55	56.77	58.14	58.14	382,400
Jun 17, 2019	57.54	59.45	55.95	57.21	57.21	398,800
Jun 14, 2019	59.22	59.92	57.26	58.20	58.20	215,900
Jun 13, 2019	60.49	62.27	58.01	59.22	59.22	313,400
Jun 12, 2019	59.90	63.09	59.90	60.48	60.48	295,200
Jun 11, 2019	66.93	68.00	55.02	60.03	60.03	1,150,800
Jun 10, 2019	63.82	68.39	63.38	66.02	66.02	893,700
Jun 07, 2019	59.00	65.50	58.92	62.91	62.91	751,800
Jun 06, 2019	58.63	60.00	57.51	58.61	58.61	236,600
Jun 05, 2019	59.98	60.48	57.73	58.64	58.64	233,200
Jun 04, 2019	58.26	59.71	57.36	59.70	59.70	203,800
Jun 03, 2019	59.79	60.28	56.27	58.26	58.26	362,600
May 31, 2019	60.37	61.00	58.60	59.79	59.79	178,500
May 30, 2019	61.75	62.90	61.07	61.31	61.31	250,500
May 29, 2019	59.22	61.23	58.06	61.01	61.01	329,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...