NasdaqGS - Nasdaq Real Time Price • USD
Wix.com Ltd. (WIX)
As of 1:16 PM EDT. Market Open.
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 | 124.55 | 126.15 | 121.36 | 121.95 | 121.95 | 160,205 |
Apr 23, 2024 | 122.58 | 126.33 | 122.19 | 124.18 | 124.18 | 323,300 |
Apr 22, 2024 | 121.96 | 122.82 | 120.31 | 121.54 | 121.54 | 389,100 |
Apr 19, 2024 | 121.76 | 122.51 | 119.75 | 121.41 | 121.41 | 470,300 |
Apr 18, 2024 | 123.00 | 124.87 | 121.60 | 121.77 | 121.77 | 234,600 |
Apr 17, 2024 | 123.87 | 125.10 | 122.26 | 122.62 | 122.62 | 292,800 |
Apr 16, 2024 | 123.11 | 125.84 | 121.34 | 123.71 | 123.71 | 472,000 |
Apr 15, 2024 | 128.16 | 128.16 | 123.05 | 123.96 | 123.96 | 421,900 |
Apr 12, 2024 | 129.57 | 130.02 | 126.35 | 127.14 | 127.14 | 605,400 |
Apr 11, 2024 | 130.02 | 132.19 | 127.71 | 131.41 | 131.41 | 573,100 |
Apr 10, 2024 | 132.73 | 134.30 | 130.90 | 131.23 | 131.23 | 464,900 |
Apr 9, 2024 | 135.20 | 138.24 | 134.63 | 136.09 | 136.09 | 329,300 |
Apr 8, 2024 | 135.28 | 136.56 | 134.43 | 134.85 | 134.85 | 297,000 |
Apr 5, 2024 | 134.67 | 136.38 | 133.40 | 135.30 | 135.30 | 290,700 |
Apr 4, 2024 | 138.18 | 139.00 | 134.58 | 134.73 | 134.73 | 276,700 |
Apr 3, 2024 | 136.71 | 138.57 | 136.48 | 136.92 | 136.92 | 217,900 |
Apr 2, 2024 | 136.12 | 137.57 | 134.55 | 137.56 | 137.56 | 315,900 |
Apr 1, 2024 | 137.67 | 138.10 | 135.61 | 137.41 | 137.41 | 355,900 |
Mar 28, 2024 | 135.67 | 140.80 | 135.45 | 137.48 | 137.48 | 501,800 |
Mar 27, 2024 | 141.00 | 141.89 | 135.28 | 136.54 | 136.54 | 525,900 |
Mar 26, 2024 | 138.23 | 139.66 | 137.14 | 138.05 | 138.05 | 295,200 |
Mar 25, 2024 | 139.62 | 140.10 | 137.53 | 137.70 | 137.70 | 317,100 |
Mar 22, 2024 | 139.89 | 140.55 | 137.50 | 139.34 | 139.34 | 233,700 |
Mar 21, 2024 | 143.47 | 146.21 | 139.74 | 139.89 | 139.89 | 528,900 |
Mar 20, 2024 | 136.97 | 142.06 | 136.04 | 141.79 | 141.79 | 470,100 |
Mar 19, 2024 | 136.81 | 138.65 | 134.71 | 136.52 | 136.52 | 375,800 |
Mar 18, 2024 | 138.06 | 139.41 | 136.83 | 138.52 | 138.52 | 393,400 |
Mar 15, 2024 | 137.31 | 138.25 | 135.15 | 135.57 | 135.57 | 537,800 |
Mar 14, 2024 | 142.37 | 143.50 | 137.27 | 138.36 | 138.36 | 382,200 |
Mar 13, 2024 | 140.21 | 145.79 | 140.21 | 142.65 | 142.65 | 1,060,600 |
Mar 12, 2024 | 139.13 | 141.98 | 137.83 | 141.27 | 141.27 | 521,100 |
Mar 11, 2024 | 138.15 | 139.18 | 137.07 | 138.43 | 138.43 | 356,200 |
Mar 8, 2024 | 142.26 | 143.59 | 137.05 | 139.04 | 139.04 | 468,100 |
Mar 7, 2024 | 140.00 | 143.49 | 139.88 | 142.76 | 142.76 | 565,300 |
Mar 6, 2024 | 138.02 | 139.85 | 136.69 | 139.34 | 139.34 | 519,500 |
Mar 5, 2024 | 137.92 | 139.04 | 133.85 | 136.53 | 136.53 | 573,500 |
Mar 4, 2024 | 140.58 | 141.28 | 138.87 | 139.58 | 139.58 | 583,500 |
Mar 1, 2024 | 140.00 | 141.55 | 138.63 | 139.28 | 139.28 | 607,000 |
Feb 29, 2024 | 140.00 | 140.30 | 138.25 | 140.18 | 140.18 | 552,300 |
Feb 28, 2024 | 139.21 | 140.22 | 138.16 | 139.29 | 139.29 | 487,500 |
Feb 27, 2024 | 136.00 | 140.58 | 135.50 | 140.32 | 140.32 | 728,700 |
Feb 26, 2024 | 133.72 | 137.24 | 133.18 | 134.54 | 134.54 | 569,000 |
Feb 23, 2024 | 136.02 | 138.00 | 133.52 | 134.22 | 134.22 | 429,700 |
Feb 22, 2024 | 139.50 | 139.50 | 134.28 | 135.84 | 135.84 | 856,800 |
Feb 21, 2024 | 134.50 | 141.25 | 130.63 | 132.77 | 132.77 | 2,077,100 |
Feb 20, 2024 | 126.07 | 128.92 | 125.12 | 125.32 | 125.32 | 1,082,500 |
Feb 16, 2024 | 126.98 | 127.93 | 125.54 | 127.26 | 127.26 | 573,500 |
Feb 15, 2024 | 130.31 | 130.96 | 127.02 | 128.42 | 128.42 | 606,100 |
Feb 14, 2024 | 126.98 | 129.62 | 125.67 | 129.60 | 129.60 | 453,300 |
Feb 13, 2024 | 124.05 | 126.91 | 122.50 | 125.45 | 125.45 | 671,300 |
Feb 12, 2024 | 132.35 | 132.99 | 128.27 | 129.33 | 129.33 | 796,800 |
Feb 9, 2024 | 132.41 | 134.14 | 131.21 | 133.30 | 133.30 | 457,600 |
Feb 8, 2024 | 133.00 | 133.86 | 130.73 | 130.94 | 130.94 | 629,300 |
Feb 7, 2024 | 130.10 | 134.21 | 130.01 | 133.16 | 133.16 | 653,700 |
Feb 6, 2024 | 128.60 | 129.28 | 127.13 | 129.21 | 129.21 | 618,600 |
Feb 5, 2024 | 126.62 | 128.22 | 125.23 | 127.94 | 127.94 | 521,700 |
Feb 2, 2024 | 127.81 | 128.25 | 126.40 | 127.75 | 127.75 | 524,000 |
Feb 1, 2024 | 127.90 | 129.37 | 125.91 | 127.17 | 127.17 | 787,100 |
Jan 31, 2024 | 127.50 | 129.69 | 125.83 | 126.88 | 126.88 | 879,400 |
Jan 30, 2024 | 128.87 | 129.51 | 127.06 | 129.22 | 129.22 | 662,500 |
Jan 29, 2024 | 128.45 | 129.38 | 125.51 | 128.92 | 128.92 | 626,500 |
Jan 26, 2024 | 126.90 | 129.35 | 125.52 | 128.61 | 128.61 | 540,000 |
Jan 25, 2024 | 129.12 | 129.94 | 124.98 | 126.89 | 126.89 | 602,500 |
Jan 24, 2024 | 131.03 | 131.54 | 126.71 | 128.50 | 128.50 | 733,500 |
Jan 23, 2024 | 130.00 | 130.73 | 127.83 | 129.03 | 129.03 | 716,500 |
Jan 22, 2024 | 128.42 | 133.09 | 128.42 | 128.75 | 128.75 | 678,700 |
Jan 19, 2024 | 126.08 | 127.27 | 123.95 | 127.15 | 127.15 | 424,700 |
Jan 18, 2024 | 126.65 | 127.59 | 122.38 | 124.83 | 124.83 | 447,900 |
Jan 17, 2024 | 123.96 | 125.44 | 121.88 | 125.13 | 125.13 | 609,100 |
Jan 16, 2024 | 123.63 | 127.27 | 123.63 | 126.10 | 126.10 | 682,700 |
Jan 12, 2024 | 125.91 | 127.65 | 125.09 | 125.33 | 125.33 | 557,800 |
Jan 11, 2024 | 122.06 | 125.51 | 121.59 | 125.26 | 125.26 | 694,100 |
Jan 10, 2024 | 122.85 | 123.05 | 121.22 | 122.18 | 122.18 | 439,000 |
Jan 9, 2024 | 119.20 | 122.99 | 119.20 | 122.21 | 122.21 | 528,100 |
Jan 8, 2024 | 118.79 | 121.83 | 118.79 | 120.46 | 120.46 | 377,200 |
Jan 5, 2024 | 116.90 | 121.26 | 116.75 | 118.10 | 118.10 | 455,600 |
Jan 4, 2024 | 116.48 | 118.07 | 116.27 | 116.90 | 116.90 | 355,800 |
Jan 3, 2024 | 114.18 | 118.50 | 114.18 | 117.40 | 117.40 | 571,300 |
Jan 2, 2024 | 121.20 | 121.40 | 116.66 | 118.00 | 118.00 | 930,100 |
Dec 29, 2023 | 125.00 | 126.46 | 122.93 | 123.02 | 123.02 | 383,200 |
Dec 28, 2023 | 126.09 | 127.00 | 124.72 | 125.03 | 125.03 | 343,000 |
Dec 27, 2023 | 124.59 | 127.42 | 124.59 | 125.89 | 125.89 | 423,400 |
Dec 26, 2023 | 122.50 | 125.17 | 122.25 | 124.62 | 124.62 | 458,700 |
Dec 22, 2023 | 122.06 | 123.53 | 121.26 | 122.79 | 122.79 | 670,700 |
Dec 21, 2023 | 121.35 | 122.49 | 117.39 | 121.33 | 121.33 | 659,400 |
Dec 20, 2023 | 117.70 | 122.15 | 117.70 | 119.87 | 119.87 | 916,700 |
Dec 19, 2023 | 115.73 | 120.06 | 115.42 | 118.79 | 118.79 | 1,107,400 |
Dec 18, 2023 | 112.00 | 115.13 | 110.75 | 114.83 | 114.83 | 398,200 |
Dec 15, 2023 | 111.73 | 113.17 | 111.08 | 112.35 | 112.35 | 675,400 |
Dec 14, 2023 | 111.27 | 114.38 | 111.27 | 112.06 | 112.06 | 728,100 |
Dec 13, 2023 | 107.00 | 110.71 | 106.11 | 110.59 | 110.59 | 506,000 |
Dec 12, 2023 | 104.43 | 107.79 | 103.53 | 107.56 | 107.56 | 642,700 |
Dec 11, 2023 | 102.42 | 105.08 | 102.21 | 104.24 | 104.24 | 343,000 |
Dec 8, 2023 | 102.41 | 105.42 | 102.41 | 103.18 | 103.18 | 235,800 |
Dec 7, 2023 | 103.57 | 103.99 | 101.72 | 102.40 | 102.40 | 337,000 |
Dec 6, 2023 | 105.95 | 106.41 | 103.31 | 103.47 | 103.47 | 321,700 |
Dec 5, 2023 | 103.67 | 107.22 | 103.30 | 105.46 | 105.46 | 445,800 |
Dec 4, 2023 | 104.76 | 106.83 | 104.62 | 105.89 | 105.89 | 849,500 |
Dec 1, 2023 | 101.53 | 105.99 | 100.18 | 105.70 | 105.70 | 731,700 |
Nov 30, 2023 | 102.33 | 102.41 | 100.13 | 101.50 | 101.50 | 481,500 |
Nov 29, 2023 | 100.00 | 103.25 | 100.00 | 102.11 | 102.11 | 629,300 |
Nov 28, 2023 | 97.15 | 100.87 | 97.07 | 99.26 | 99.26 | 392,500 |
Nov 27, 2023 | 95.65 | 98.34 | 95.65 | 98.00 | 98.00 | 489,100 |
Nov 24, 2023 | 96.35 | 98.14 | 96.05 | 96.21 | 96.21 | 159,700 |
Nov 22, 2023 | 97.70 | 98.00 | 96.15 | 96.59 | 96.59 | 347,500 |
Nov 21, 2023 | 97.05 | 98.72 | 95.75 | 96.67 | 96.67 | 376,700 |
Nov 20, 2023 | 95.94 | 101.35 | 95.39 | 98.29 | 98.29 | 740,500 |
Nov 17, 2023 | 94.83 | 97.41 | 94.30 | 96.79 | 96.79 | 517,000 |
Nov 16, 2023 | 94.99 | 95.09 | 92.25 | 94.19 | 94.19 | 517,100 |
Nov 15, 2023 | 95.75 | 99.58 | 94.77 | 95.52 | 95.52 | 1,110,200 |
Nov 14, 2023 | 90.00 | 92.67 | 89.53 | 92.56 | 92.56 | 637,800 |
Nov 13, 2023 | 89.00 | 89.08 | 86.22 | 87.14 | 87.14 | 325,800 |
Nov 10, 2023 | 87.69 | 89.31 | 86.06 | 89.29 | 89.29 | 598,600 |
Nov 9, 2023 | 91.00 | 92.00 | 85.38 | 86.65 | 86.65 | 1,305,400 |
Nov 8, 2023 | 88.94 | 90.35 | 88.06 | 89.84 | 89.84 | 870,300 |
Nov 7, 2023 | 88.46 | 90.60 | 87.00 | 88.81 | 88.81 | 954,300 |
Nov 6, 2023 | 87.49 | 87.92 | 85.08 | 86.73 | 86.73 | 489,700 |
Nov 3, 2023 | 83.04 | 88.20 | 82.17 | 87.66 | 87.66 | 648,800 |
Nov 2, 2023 | 81.21 | 83.94 | 80.10 | 81.39 | 81.39 | 660,700 |
Nov 1, 2023 | 79.32 | 79.74 | 76.90 | 78.20 | 78.20 | 537,900 |
Oct 31, 2023 | 79.19 | 80.07 | 77.73 | 79.90 | 79.90 | 447,200 |
Oct 30, 2023 | 79.30 | 79.82 | 78.15 | 79.13 | 79.13 | 403,800 |
Oct 27, 2023 | 80.48 | 80.48 | 77.52 | 78.24 | 78.24 | 524,700 |
Oct 26, 2023 | 81.26 | 82.41 | 78.44 | 79.86 | 79.86 | 471,100 |
Oct 25, 2023 | 85.17 | 85.31 | 81.65 | 81.76 | 81.76 | 355,200 |
Oct 24, 2023 | 86.05 | 89.44 | 85.05 | 86.86 | 86.86 | 493,000 |
Oct 23, 2023 | 82.31 | 85.55 | 81.92 | 84.55 | 84.55 | 401,600 |
Oct 20, 2023 | 84.25 | 84.47 | 81.61 | 83.16 | 83.16 | 381,000 |
Oct 19, 2023 | 84.63 | 85.65 | 83.74 | 84.08 | 84.08 | 276,800 |
Oct 18, 2023 | 84.97 | 86.46 | 84.11 | 84.21 | 84.21 | 303,600 |
Oct 17, 2023 | 84.32 | 87.68 | 84.00 | 85.65 | 85.65 | 379,600 |
Oct 16, 2023 | 82.61 | 85.47 | 82.60 | 85.27 | 85.27 | 429,100 |
Oct 13, 2023 | 84.13 | 84.63 | 82.87 | 83.07 | 83.07 | 364,600 |
Oct 12, 2023 | 85.71 | 86.06 | 84.09 | 84.81 | 84.81 | 545,400 |
Oct 11, 2023 | 87.20 | 88.89 | 85.28 | 85.82 | 85.82 | 654,800 |
Oct 10, 2023 | 87.47 | 89.15 | 86.68 | 87.16 | 87.16 | 545,200 |
Oct 9, 2023 | 87.29 | 88.60 | 84.50 | 87.52 | 87.52 | 859,500 |
Oct 6, 2023 | 86.64 | 90.88 | 86.64 | 90.32 | 90.32 | 350,900 |
Oct 5, 2023 | 88.24 | 88.24 | 85.08 | 87.67 | 87.67 | 439,400 |
Oct 4, 2023 | 87.70 | 88.65 | 86.51 | 88.64 | 88.64 | 342,100 |
Oct 3, 2023 | 89.52 | 90.28 | 87.32 | 87.50 | 87.50 | 396,600 |
Oct 2, 2023 | 91.69 | 92.63 | 90.44 | 90.74 | 90.74 | 386,800 |
Sep 29, 2023 | 92.00 | 93.61 | 91.26 | 91.80 | 91.80 | 440,800 |
Sep 28, 2023 | 88.75 | 91.50 | 87.82 | 91.09 | 91.09 | 587,000 |
Sep 27, 2023 | 88.54 | 89.71 | 87.24 | 88.67 | 88.67 | 333,400 |
Sep 26, 2023 | 89.68 | 90.78 | 87.80 | 88.40 | 88.40 | 502,000 |
Sep 25, 2023 | 88.88 | 91.31 | 88.88 | 90.33 | 90.33 | 553,600 |
Sep 22, 2023 | 91.52 | 92.32 | 89.97 | 89.97 | 89.97 | 389,500 |
Sep 21, 2023 | 92.65 | 92.72 | 88.91 | 89.93 | 89.93 | 721,400 |
Sep 20, 2023 | 94.13 | 95.43 | 93.44 | 94.05 | 94.05 | 344,500 |
Sep 19, 2023 | 94.28 | 94.89 | 92.93 | 94.24 | 94.24 | 481,600 |
Sep 18, 2023 | 94.88 | 95.37 | 93.55 | 94.70 | 94.70 | 399,300 |
Sep 15, 2023 | 93.90 | 95.90 | 93.43 | 95.32 | 95.32 | 760,400 |
Sep 14, 2023 | 93.44 | 94.23 | 92.33 | 93.65 | 93.65 | 352,400 |
Sep 13, 2023 | 93.88 | 94.43 | 91.87 | 92.76 | 92.76 | 398,500 |
Sep 12, 2023 | 93.65 | 95.78 | 92.98 | 94.95 | 94.95 | 552,900 |
Sep 11, 2023 | 93.34 | 95.60 | 92.83 | 94.68 | 94.68 | 396,400 |
Sep 8, 2023 | 94.24 | 95.29 | 92.32 | 93.07 | 93.07 | 348,400 |
Sep 7, 2023 | 95.34 | 95.34 | 93.00 | 94.40 | 94.40 | 680,200 |
Sep 6, 2023 | 95.34 | 97.42 | 94.76 | 96.88 | 96.88 | 433,600 |
Sep 5, 2023 | 96.48 | 97.06 | 94.83 | 95.23 | 95.23 | 467,100 |
Sep 1, 2023 | 100.00 | 101.16 | 96.79 | 97.46 | 97.46 | 564,400 |
Aug 31, 2023 | 96.71 | 99.32 | 96.71 | 98.77 | 98.77 | 528,500 |
Aug 30, 2023 | 93.11 | 96.62 | 92.36 | 96.56 | 96.56 | 479,800 |
Aug 29, 2023 | 91.96 | 94.97 | 91.77 | 93.87 | 93.87 | 362,800 |
Aug 28, 2023 | 92.71 | 93.25 | 91.87 | 92.41 | 92.41 | 482,600 |
Aug 25, 2023 | 90.19 | 93.08 | 90.17 | 92.48 | 92.48 | 447,600 |
Aug 24, 2023 | 92.60 | 92.60 | 89.87 | 90.60 | 90.60 | 359,000 |
Aug 23, 2023 | 90.48 | 92.42 | 89.23 | 91.57 | 91.57 | 412,400 |
Aug 22, 2023 | 89.01 | 90.98 | 86.66 | 90.48 | 90.48 | 777,600 |
Aug 21, 2023 | 87.12 | 89.30 | 86.91 | 88.26 | 88.26 | 545,700 |
Aug 18, 2023 | 85.55 | 87.75 | 84.30 | 87.03 | 87.03 | 620,200 |
Aug 17, 2023 | 88.82 | 89.00 | 87.15 | 87.16 | 87.16 | 647,100 |
Aug 16, 2023 | 88.72 | 91.11 | 87.39 | 89.56 | 89.56 | 630,000 |
Aug 15, 2023 | 88.68 | 90.49 | 88.02 | 89.01 | 89.01 | 657,600 |
Aug 14, 2023 | 88.87 | 89.70 | 87.76 | 89.28 | 89.28 | 758,500 |
Aug 11, 2023 | 93.49 | 93.49 | 89.70 | 89.80 | 89.80 | 626,600 |
Aug 10, 2023 | 93.07 | 95.43 | 91.84 | 92.08 | 92.08 | 753,200 |
Aug 9, 2023 | 90.83 | 92.18 | 89.14 | 90.41 | 90.41 | 622,100 |
Aug 8, 2023 | 92.26 | 94.17 | 90.71 | 91.00 | 91.00 | 826,600 |
Aug 7, 2023 | 95.25 | 96.39 | 93.93 | 94.87 | 94.87 | 851,000 |
Aug 4, 2023 | 101.75 | 102.82 | 93.89 | 94.21 | 94.21 | 958,900 |
Aug 3, 2023 | 96.70 | 100.73 | 92.64 | 99.96 | 99.96 | 2,084,700 |
Aug 2, 2023 | 91.06 | 91.42 | 85.91 | 88.51 | 88.51 | 1,161,300 |
Aug 1, 2023 | 92.99 | 94.96 | 91.72 | 93.25 | 93.25 | 881,000 |
Jul 31, 2023 | 89.08 | 94.54 | 89.08 | 94.32 | 94.32 | 1,138,400 |
Jul 28, 2023 | 87.53 | 89.66 | 87.32 | 88.69 | 88.69 | 618,100 |
Jul 27, 2023 | 89.89 | 90.08 | 85.26 | 85.86 | 85.86 | 699,900 |
Jul 26, 2023 | 84.72 | 87.54 | 84.10 | 87.44 | 87.44 | 552,800 |
Jul 25, 2023 | 84.88 | 85.79 | 84.44 | 84.97 | 84.97 | 612,700 |
Jul 24, 2023 | 83.62 | 84.69 | 82.57 | 83.79 | 83.79 | 605,100 |
Jul 21, 2023 | 85.42 | 86.00 | 82.81 | 83.62 | 83.62 | 887,300 |
Jul 20, 2023 | 90.36 | 90.51 | 84.14 | 84.52 | 84.52 | 1,461,200 |
Jul 19, 2023 | 88.15 | 92.36 | 88.15 | 92.33 | 92.33 | 1,798,500 |
Jul 18, 2023 | 83.76 | 88.44 | 82.46 | 87.00 | 87.00 | 1,054,100 |
Jul 17, 2023 | 79.14 | 83.55 | 78.55 | 83.10 | 83.10 | 868,100 |
Jul 14, 2023 | 79.84 | 80.91 | 78.74 | 79.38 | 79.38 | 522,000 |
Jul 13, 2023 | 78.61 | 81.12 | 78.53 | 80.02 | 80.02 | 629,700 |
Jul 12, 2023 | 79.35 | 79.40 | 77.25 | 78.22 | 78.22 | 613,800 |
Jul 11, 2023 | 75.41 | 78.45 | 75.40 | 78.08 | 78.08 | 996,700 |
Jul 10, 2023 | 75.64 | 77.00 | 75.09 | 75.42 | 75.42 | 787,700 |
Jul 7, 2023 | 76.92 | 77.68 | 75.98 | 76.14 | 76.14 | 535,200 |
Jul 6, 2023 | 76.16 | 77.00 | 75.12 | 76.80 | 76.80 | 917,100 |
Jul 5, 2023 | 77.23 | 78.71 | 76.41 | 77.90 | 77.90 | 839,000 |
Jul 3, 2023 | 78.82 | 78.99 | 76.78 | 78.27 | 78.27 | 482,500 |
Jun 30, 2023 | 78.27 | 80.02 | 77.54 | 78.24 | 78.24 | 920,600 |
Jun 29, 2023 | 77.81 | 78.60 | 76.11 | 77.11 | 77.11 | 864,800 |
Jun 28, 2023 | 77.71 | 79.46 | 76.68 | 78.15 | 78.15 | 1,037,600 |
Jun 27, 2023 | 76.33 | 76.73 | 74.41 | 75.41 | 75.41 | 1,468,700 |
Jun 26, 2023 | 77.38 | 79.05 | 76.08 | 76.11 | 76.11 | 1,025,700 |
Jun 23, 2023 | 77.34 | 78.43 | 76.86 | 77.59 | 77.59 | 4,590,100 |
Jun 22, 2023 | 78.43 | 79.55 | 76.42 | 78.98 | 78.98 | 1,438,400 |
Jun 21, 2023 | 79.96 | 80.47 | 77.13 | 79.15 | 79.15 | 1,202,800 |
Jun 20, 2023 | 84.15 | 85.09 | 78.35 | 79.63 | 79.63 | 1,557,800 |
Jun 16, 2023 | 90.47 | 90.95 | 84.29 | 85.02 | 85.02 | 1,589,600 |
Jun 15, 2023 | 84.36 | 90.58 | 83.11 | 89.15 | 89.15 | 1,652,200 |
Jun 14, 2023 | 81.18 | 86.96 | 80.90 | 85.28 | 85.28 | 1,467,900 |
Jun 13, 2023 | 77.56 | 81.88 | 77.42 | 81.56 | 81.56 | 1,262,700 |
Jun 12, 2023 | 74.72 | 76.54 | 74.58 | 76.31 | 76.31 | 653,900 |
Jun 9, 2023 | 73.64 | 76.11 | 73.52 | 73.82 | 73.82 | 795,400 |
Jun 8, 2023 | 73.86 | 75.86 | 73.39 | 73.53 | 73.53 | 708,700 |
Jun 7, 2023 | 77.59 | 78.11 | 73.91 | 73.99 | 73.99 | 1,240,700 |
Jun 6, 2023 | 75.19 | 78.65 | 74.75 | 77.44 | 77.44 | 981,700 |
Jun 5, 2023 | 76.07 | 76.07 | 74.38 | 75.61 | 75.61 | 875,000 |
Jun 2, 2023 | 76.50 | 77.61 | 76.04 | 76.54 | 76.54 | 632,300 |
Jun 1, 2023 | 75.35 | 76.95 | 74.70 | 76.00 | 76.00 | 843,800 |
May 31, 2023 | 74.53 | 76.89 | 74.24 | 76.22 | 76.22 | 1,076,400 |
May 30, 2023 | 78.19 | 78.85 | 74.46 | 74.93 | 74.93 | 1,041,400 |
May 26, 2023 | 76.71 | 78.57 | 76.58 | 77.65 | 77.65 | 650,500 |
May 25, 2023 | 78.51 | 78.97 | 75.86 | 77.00 | 77.00 | 971,500 |
May 24, 2023 | 76.96 | 79.25 | 76.39 | 78.27 | 78.27 | 682,800 |
May 23, 2023 | 77.93 | 79.57 | 77.32 | 77.57 | 77.57 | 816,500 |
May 22, 2023 | 77.63 | 81.90 | 77.63 | 78.92 | 78.92 | 1,435,300 |
May 19, 2023 | 80.58 | 80.82 | 77.74 | 78.09 | 78.09 | 1,215,400 |
May 18, 2023 | 82.72 | 83.66 | 80.45 | 80.69 | 80.69 | 1,221,300 |
May 17, 2023 | 85.01 | 86.95 | 78.13 | 82.53 | 82.53 | 3,375,900 |
May 16, 2023 | 77.83 | 82.13 | 77.77 | 81.45 | 81.45 | 2,114,300 |
May 15, 2023 | 76.14 | 78.35 | 75.40 | 78.22 | 78.22 | 1,025,100 |
May 12, 2023 | 77.13 | 77.30 | 74.72 | 76.14 | 76.14 | 1,099,000 |
May 11, 2023 | 77.78 | 80.38 | 77.30 | 77.64 | 77.64 | 1,136,200 |
May 10, 2023 | 75.50 | 77.74 | 74.69 | 77.51 | 77.51 | 1,126,800 |
May 9, 2023 | 77.58 | 78.24 | 73.92 | 74.14 | 74.14 | 1,147,600 |
May 8, 2023 | 76.00 | 79.73 | 76.00 | 77.93 | 77.93 | 1,286,900 |
May 5, 2023 | 75.33 | 77.99 | 75.30 | 76.85 | 76.85 | 890,300 |
May 4, 2023 | 78.06 | 78.44 | 75.19 | 75.33 | 75.33 | 1,239,900 |
May 3, 2023 | 84.05 | 84.11 | 74.64 | 75.36 | 75.36 | 2,894,100 |
May 2, 2023 | 88.06 | 88.46 | 84.29 | 84.51 | 84.51 | 1,097,500 |
May 1, 2023 | 86.65 | 89.25 | 86.65 | 88.74 | 88.74 | 458,200 |
Apr 28, 2023 | 85.77 | 87.38 | 84.13 | 87.23 | 87.23 | 564,700 |
Apr 27, 2023 | 87.16 | 87.86 | 85.95 | 86.90 | 86.90 | 460,500 |
Apr 26, 2023 | 88.61 | 89.90 | 85.69 | 85.98 | 85.98 | 516,500 |
Apr 25, 2023 | 87.86 | 88.29 | 86.31 | 86.79 | 86.79 | 405,000 |
Apr 24, 2023 | 90.81 | 91.60 | 87.51 | 88.24 | 88.24 | 423,800 |
Related Tickers
CYBR CyberArk Software Ltd.
246.79
+2.78%
GTLB GitLab Inc.
56.15
+0.12%
OKTA Okta, Inc.
94.22
-0.16%
GDDY GoDaddy Inc.
123.69
+0.23%
BAND Bandwidth Inc.
18.35
+1.10%
SQSP Squarespace, Inc.
35.80
-1.40%
PAYO Payoneer Global Inc.
5.04
-2.51%
ZS Zscaler, Inc.
177.71
+0.45%
DOCN DigitalOcean Holdings, Inc.
32.92
+0.65%
APPN Appian Corporation
36.95
+0.98%