NasdaqGS - Delayed Quote • USD
A-Mark Precious Metals, Inc. (AMRK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:21 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 | 37.48 | 38.32 | 36.88 | 38.22 | 38.22 | 298,800 |
Apr 23, 2024 | 37.14 | 38.45 | 37.00 | 37.74 | 37.74 | 420,400 |
Apr 22, 2024 | 37.50 | 37.60 | 36.92 | 37.21 | 37.21 | 345,600 |
Apr 19, 2024 | 36.74 | 38.08 | 36.61 | 37.98 | 37.98 | 358,400 |
Apr 18, 2024 | 36.87 | 37.78 | 36.77 | 36.88 | 36.88 | 400,800 |
Apr 17, 2024 | 37.32 | 37.89 | 36.56 | 36.76 | 36.76 | 744,800 |
Apr 16, 2024 | 38.66 | 39.27 | 37.48 | 37.50 | 37.50 | 926,000 |
Apr 15, 2024 | 0.20 Dividend | |||||
Apr 15, 2024 | 40.67 | 40.77 | 38.30 | 38.87 | 38.87 | 668,900 |
Apr 12, 2024 | 40.50 | 42.48 | 40.13 | 40.67 | 40.47 | 1,160,000 |
Apr 11, 2024 | 40.51 | 40.98 | 39.59 | 40.05 | 39.85 | 948,400 |
Apr 10, 2024 | 36.87 | 40.79 | 36.68 | 39.79 | 39.59 | 1,262,700 |
Apr 9, 2024 | 39.44 | 40.39 | 37.22 | 37.74 | 37.55 | 1,178,600 |
Apr 8, 2024 | 35.12 | 39.56 | 35.01 | 39.04 | 38.85 | 1,758,300 |
Apr 5, 2024 | 30.64 | 33.92 | 30.64 | 32.73 | 32.57 | 614,900 |
Apr 4, 2024 | 31.82 | 32.44 | 30.65 | 30.72 | 30.57 | 378,800 |
Apr 3, 2024 | 30.65 | 31.85 | 30.41 | 31.67 | 31.51 | 264,900 |
Apr 2, 2024 | 31.07 | 31.15 | 30.50 | 30.66 | 30.51 | 196,600 |
Apr 1, 2024 | 31.04 | 31.42 | 30.75 | 31.10 | 30.95 | 332,300 |
Mar 28, 2024 | 30.17 | 31.05 | 29.80 | 30.69 | 30.54 | 410,900 |
Mar 27, 2024 | 28.69 | 30.05 | 28.54 | 30.05 | 29.90 | 350,000 |
Mar 26, 2024 | 28.79 | 28.79 | 27.87 | 28.33 | 28.19 | 192,900 |
Mar 25, 2024 | 28.16 | 28.99 | 28.16 | 28.41 | 28.27 | 250,600 |
Mar 22, 2024 | 28.61 | 28.61 | 27.75 | 28.10 | 27.96 | 201,900 |
Mar 21, 2024 | 28.93 | 29.10 | 28.46 | 28.75 | 28.61 | 175,600 |
Mar 20, 2024 | 27.40 | 28.96 | 27.32 | 28.78 | 28.64 | 273,400 |
Mar 19, 2024 | 27.25 | 28.17 | 27.00 | 27.45 | 27.32 | 138,400 |
Mar 18, 2024 | 27.80 | 28.03 | 27.40 | 27.57 | 27.43 | 171,900 |
Mar 15, 2024 | 27.58 | 28.20 | 27.07 | 27.77 | 27.63 | 348,200 |
Mar 14, 2024 | 28.39 | 28.56 | 27.45 | 27.76 | 27.62 | 138,500 |
Mar 13, 2024 | 27.90 | 28.75 | 27.90 | 28.59 | 28.45 | 158,200 |
Mar 12, 2024 | 28.51 | 28.51 | 27.86 | 27.97 | 27.83 | 119,900 |
Mar 11, 2024 | 28.70 | 29.07 | 28.37 | 28.51 | 28.37 | 174,500 |
Mar 8, 2024 | 28.49 | 28.80 | 28.08 | 28.51 | 28.37 | 253,000 |
Mar 7, 2024 | 28.36 | 28.50 | 28.01 | 28.14 | 28.00 | 167,800 |
Mar 6, 2024 | 27.82 | 28.23 | 27.52 | 28.08 | 27.94 | 238,700 |
Mar 5, 2024 | 27.41 | 28.39 | 26.96 | 27.75 | 27.61 | 347,900 |
Mar 4, 2024 | 27.28 | 28.03 | 27.13 | 27.38 | 27.25 | 285,700 |
Mar 1, 2024 | 26.05 | 27.01 | 25.44 | 27.01 | 26.88 | 550,500 |
Feb 29, 2024 | 26.03 | 26.20 | 24.98 | 25.69 | 25.56 | 625,900 |
Feb 28, 2024 | 25.50 | 25.85 | 25.17 | 25.49 | 25.36 | 204,200 |
Feb 27, 2024 | 25.36 | 26.02 | 25.29 | 25.72 | 25.59 | 216,800 |
Feb 26, 2024 | 25.21 | 25.23 | 24.87 | 25.20 | 25.08 | 161,300 |
Feb 23, 2024 | 24.56 | 25.38 | 24.22 | 25.33 | 25.21 | 232,900 |
Feb 22, 2024 | 25.00 | 25.01 | 24.46 | 24.49 | 24.37 | 241,000 |
Feb 21, 2024 | 25.23 | 25.32 | 24.58 | 24.97 | 24.85 | 305,700 |
Feb 20, 2024 | 25.72 | 25.78 | 25.25 | 25.44 | 25.31 | 230,100 |
Feb 16, 2024 | 26.42 | 26.42 | 25.69 | 25.89 | 25.76 | 303,600 |
Feb 15, 2024 | 26.08 | 26.56 | 25.66 | 26.55 | 26.42 | 236,800 |
Feb 14, 2024 | 26.21 | 26.23 | 25.69 | 26.05 | 25.92 | 213,800 |
Feb 13, 2024 | 26.72 | 26.88 | 25.80 | 25.99 | 25.86 | 319,400 |
Feb 12, 2024 | 26.29 | 27.61 | 26.29 | 27.43 | 27.30 | 215,400 |
Feb 9, 2024 | 26.50 | 26.97 | 26.11 | 26.47 | 26.34 | 243,300 |
Feb 8, 2024 | 26.00 | 26.69 | 25.92 | 26.34 | 26.21 | 282,500 |
Feb 7, 2024 | 26.00 | 26.57 | 24.69 | 26.18 | 26.05 | 682,300 |
Feb 6, 2024 | 27.52 | 28.05 | 26.85 | 27.11 | 26.98 | 286,300 |
Feb 5, 2024 | 26.96 | 27.02 | 26.09 | 26.66 | 26.53 | 287,700 |
Feb 2, 2024 | 27.54 | 27.54 | 26.98 | 27.20 | 27.07 | 160,000 |
Feb 1, 2024 | 27.01 | 27.84 | 26.97 | 27.84 | 27.70 | 190,900 |
Jan 31, 2024 | 26.90 | 28.12 | 26.88 | 26.97 | 26.84 | 180,400 |
Jan 30, 2024 | 28.12 | 28.13 | 27.15 | 27.15 | 27.02 | 141,300 |
Jan 29, 2024 | 26.95 | 28.23 | 26.77 | 28.21 | 28.07 | 201,400 |
Jan 26, 2024 | 27.49 | 27.59 | 26.97 | 26.99 | 26.86 | 189,200 |
Jan 25, 2024 | 28.14 | 28.14 | 27.16 | 27.24 | 27.11 | 145,700 |
Jan 24, 2024 | 28.62 | 28.62 | 27.71 | 27.80 | 27.66 | 120,900 |
Jan 23, 2024 | 28.13 | 28.39 | 27.56 | 28.16 | 28.02 | 169,800 |
Jan 22, 2024 | 27.49 | 27.90 | 27.40 | 27.82 | 27.68 | 235,300 |
Jan 19, 2024 | 28.38 | 28.38 | 27.28 | 27.38 | 27.25 | 253,600 |
Jan 18, 2024 | 28.42 | 28.57 | 27.90 | 28.24 | 28.10 | 176,100 |
Jan 17, 2024 | 28.00 | 28.43 | 27.72 | 28.37 | 28.23 | 188,200 |
Jan 16, 2024 | 28.19 | 28.66 | 28.05 | 28.59 | 28.45 | 237,800 |
Jan 12, 2024 | 0.20 Dividend | |||||
Jan 12, 2024 | 27.84 | 29.42 | 27.84 | 28.63 | 28.49 | 336,900 |
Jan 11, 2024 | 28.40 | 28.62 | 27.57 | 27.59 | 27.26 | 195,700 |
Jan 10, 2024 | 28.48 | 28.68 | 27.88 | 28.49 | 28.14 | 327,500 |
Jan 9, 2024 | 29.12 | 29.27 | 28.45 | 28.69 | 28.34 | 219,200 |
Jan 8, 2024 | 28.98 | 29.39 | 28.25 | 29.32 | 28.96 | 203,500 |
Jan 5, 2024 | 29.05 | 29.82 | 28.84 | 29.15 | 28.80 | 174,600 |
Jan 4, 2024 | 28.60 | 29.55 | 28.47 | 29.27 | 28.91 | 262,100 |
Jan 3, 2024 | 29.13 | 29.88 | 28.49 | 28.52 | 28.17 | 316,300 |
Jan 2, 2024 | 30.09 | 30.94 | 29.33 | 29.43 | 29.07 | 315,900 |
Dec 29, 2023 | 31.52 | 31.52 | 30.08 | 30.25 | 29.88 | 180,400 |
Dec 28, 2023 | 31.55 | 31.81 | 31.41 | 31.57 | 31.19 | 137,300 |
Dec 27, 2023 | 31.13 | 31.68 | 30.97 | 31.58 | 31.20 | 139,600 |
Dec 26, 2023 | 30.82 | 31.30 | 30.72 | 31.08 | 30.70 | 169,200 |
Dec 22, 2023 | 31.01 | 31.35 | 30.60 | 30.88 | 30.51 | 187,400 |
Dec 21, 2023 | 30.40 | 31.01 | 30.16 | 30.83 | 30.46 | 223,100 |
Dec 20, 2023 | 30.17 | 30.75 | 29.84 | 29.89 | 29.53 | 228,000 |
Dec 19, 2023 | 29.61 | 30.40 | 29.47 | 30.14 | 29.77 | 230,200 |
Dec 18, 2023 | 30.04 | 30.22 | 29.14 | 29.16 | 28.81 | 200,400 |
Dec 15, 2023 | 30.62 | 30.72 | 29.76 | 29.81 | 29.45 | 270,400 |
Dec 14, 2023 | 30.47 | 31.05 | 30.18 | 30.24 | 29.87 | 256,500 |
Dec 13, 2023 | 28.00 | 30.06 | 27.77 | 30.06 | 29.70 | 321,700 |
Dec 12, 2023 | 28.64 | 28.64 | 27.88 | 27.90 | 27.56 | 360,600 |
Dec 11, 2023 | 29.40 | 29.67 | 28.69 | 28.74 | 28.39 | 231,500 |
Dec 8, 2023 | 29.40 | 29.91 | 29.33 | 29.55 | 29.19 | 230,200 |
Dec 7, 2023 | 29.55 | 29.76 | 29.19 | 29.41 | 29.05 | 181,800 |
Dec 6, 2023 | 29.75 | 30.27 | 29.19 | 29.34 | 28.98 | 206,400 |
Dec 5, 2023 | 30.50 | 30.58 | 29.42 | 29.54 | 29.18 | 281,100 |
Dec 4, 2023 | 29.62 | 30.56 | 29.47 | 30.55 | 30.18 | 298,600 |
Dec 1, 2023 | 28.70 | 29.90 | 28.51 | 29.81 | 29.45 | 402,000 |
Nov 30, 2023 | 28.71 | 29.06 | 28.42 | 28.66 | 28.31 | 249,700 |
Nov 29, 2023 | 28.72 | 29.06 | 28.40 | 28.58 | 28.23 | 274,100 |
Nov 28, 2023 | 28.11 | 29.13 | 27.74 | 28.62 | 28.27 | 292,000 |
Nov 27, 2023 | 27.82 | 28.24 | 27.70 | 28.10 | 27.76 | 184,900 |
Nov 24, 2023 | 28.02 | 28.31 | 27.76 | 27.82 | 27.48 | 75,200 |
Nov 22, 2023 | 28.08 | 28.11 | 27.58 | 27.83 | 27.49 | 256,000 |
Nov 21, 2023 | 27.87 | 28.65 | 27.33 | 28.05 | 27.70 | 388,500 |
Nov 20, 2023 | 26.41 | 27.16 | 26.38 | 26.95 | 26.62 | 177,600 |
Nov 17, 2023 | 26.44 | 26.58 | 26.03 | 26.53 | 26.21 | 306,800 |
Nov 16, 2023 | 25.70 | 26.33 | 25.47 | 26.09 | 25.77 | 306,500 |
Nov 15, 2023 | 26.31 | 26.66 | 25.61 | 25.87 | 25.56 | 368,100 |
Nov 14, 2023 | 24.86 | 26.40 | 24.86 | 26.30 | 25.98 | 614,000 |
Nov 13, 2023 | 24.50 | 24.77 | 24.25 | 24.72 | 24.42 | 382,300 |
Nov 10, 2023 | 24.35 | 24.81 | 24.30 | 24.56 | 24.26 | 399,300 |
Nov 9, 2023 | 24.75 | 25.42 | 24.26 | 24.32 | 24.02 | 367,500 |
Nov 8, 2023 | 23.78 | 26.21 | 23.14 | 24.56 | 24.26 | 1,023,400 |
Nov 7, 2023 | 27.24 | 27.28 | 25.62 | 26.35 | 26.03 | 457,300 |
Nov 6, 2023 | 27.22 | 27.95 | 27.18 | 27.18 | 26.85 | 635,800 |
Nov 3, 2023 | 27.34 | 27.59 | 27.01 | 27.28 | 26.95 | 196,600 |
Nov 2, 2023 | 26.43 | 26.93 | 26.39 | 26.83 | 26.50 | 394,500 |
Nov 1, 2023 | 27.08 | 27.15 | 25.51 | 26.03 | 25.71 | 434,100 |
Oct 31, 2023 | 27.32 | 27.54 | 26.96 | 27.08 | 26.75 | 236,600 |
Oct 30, 2023 | 27.80 | 28.04 | 27.00 | 27.26 | 26.93 | 220,200 |
Oct 27, 2023 | 28.40 | 28.40 | 27.54 | 27.74 | 27.40 | 160,800 |
Oct 26, 2023 | 28.08 | 28.32 | 27.67 | 28.13 | 27.79 | 274,400 |
Oct 25, 2023 | 28.11 | 28.55 | 27.90 | 28.08 | 27.74 | 323,900 |
Oct 24, 2023 | 28.91 | 29.13 | 28.17 | 28.25 | 27.91 | 134,300 |
Oct 23, 2023 | 28.73 | 29.16 | 28.32 | 28.87 | 28.52 | 176,400 |
Oct 20, 2023 | 29.35 | 29.66 | 28.87 | 28.96 | 28.61 | 219,400 |
Oct 19, 2023 | 29.55 | 29.79 | 29.10 | 29.27 | 28.91 | 181,000 |
Oct 18, 2023 | 29.92 | 30.43 | 29.60 | 29.74 | 29.38 | 202,900 |
Oct 17, 2023 | 29.78 | 30.30 | 29.77 | 30.09 | 29.72 | 180,800 |
Oct 16, 2023 | 30.75 | 30.93 | 29.81 | 29.93 | 29.57 | 218,900 |
Oct 13, 2023 | 30.02 | 31.34 | 30.02 | 30.57 | 30.20 | 367,500 |
Oct 12, 2023 | 29.82 | 29.95 | 29.44 | 29.82 | 29.46 | 179,300 |
Oct 11, 2023 | 29.47 | 29.97 | 29.38 | 29.82 | 29.46 | 192,500 |
Oct 10, 2023 | 28.79 | 29.51 | 28.73 | 29.48 | 29.12 | 243,300 |
Oct 9, 2023 | 28.98 | 29.24 | 28.56 | 28.72 | 28.37 | 277,900 |
Oct 6, 2023 | 0.20 Dividend | |||||
Oct 6, 2023 | 28.63 | 29.02 | 27.60 | 28.94 | 28.59 | 234,300 |
Oct 5, 2023 | 28.24 | 28.62 | 27.92 | 28.57 | 28.03 | 349,700 |
Oct 4, 2023 | 28.04 | 28.50 | 27.85 | 28.23 | 27.69 | 382,200 |
Oct 3, 2023 | 28.33 | 28.69 | 28.00 | 28.04 | 27.51 | 371,600 |
Oct 2, 2023 | 29.33 | 29.33 | 28.14 | 28.42 | 27.88 | 326,900 |
Sep 29, 2023 | 29.92 | 30.17 | 29.25 | 29.33 | 28.77 | 205,300 |
Sep 28, 2023 | 28.94 | 29.74 | 28.92 | 29.74 | 29.17 | 260,000 |
Sep 27, 2023 | 29.39 | 29.81 | 28.74 | 29.00 | 28.45 | 427,100 |
Sep 26, 2023 | 30.15 | 30.38 | 28.97 | 29.32 | 28.76 | 489,100 |
Sep 25, 2023 | 29.50 | 30.28 | 27.89 | 30.21 | 29.63 | 701,300 |
Sep 22, 2023 | 31.24 | 31.55 | 30.42 | 30.64 | 30.06 | 322,200 |
Sep 21, 2023 | 30.83 | 31.88 | 30.42 | 31.07 | 30.48 | 350,800 |
Sep 20, 2023 | 32.13 | 32.44 | 30.85 | 31.22 | 30.63 | 466,200 |
Sep 19, 2023 | 32.45 | 32.83 | 31.67 | 31.87 | 31.26 | 215,100 |
Sep 18, 2023 | 31.80 | 32.68 | 31.37 | 32.51 | 31.90 | 305,500 |
Sep 15, 2023 | 33.77 | 33.77 | 31.58 | 31.68 | 31.08 | 569,000 |
Sep 14, 2023 | 34.84 | 35.06 | 33.42 | 33.82 | 33.18 | 255,700 |
Sep 13, 2023 | 34.47 | 34.96 | 33.69 | 34.39 | 33.73 | 366,000 |
Sep 12, 2023 | 35.20 | 35.35 | 34.47 | 34.55 | 33.89 | 168,700 |
Sep 11, 2023 | 1.00 Dividend | |||||
Sep 11, 2023 | 35.63 | 36.14 | 34.87 | 35.40 | 34.73 | 189,600 |
Sep 8, 2023 | 36.00 | 36.73 | 35.30 | 36.27 | 34.60 | 220,100 |
Sep 7, 2023 | 35.80 | 36.01 | 35.03 | 35.46 | 33.83 | 228,500 |
Sep 6, 2023 | 37.00 | 37.00 | 35.75 | 35.80 | 34.15 | 309,100 |
Sep 5, 2023 | 37.77 | 37.98 | 36.00 | 36.65 | 34.96 | 335,900 |
Sep 1, 2023 | 36.00 | 39.10 | 35.15 | 37.85 | 36.11 | 663,700 |
Aug 31, 2023 | 34.61 | 34.92 | 33.93 | 34.12 | 32.55 | 327,600 |
Aug 30, 2023 | 34.84 | 35.12 | 34.22 | 34.72 | 33.12 | 183,600 |
Aug 29, 2023 | 34.16 | 35.01 | 34.16 | 34.93 | 33.32 | 227,400 |
Aug 28, 2023 | 33.79 | 34.21 | 33.76 | 34.16 | 32.59 | 170,900 |
Aug 25, 2023 | 33.71 | 33.89 | 33.21 | 33.69 | 32.14 | 206,800 |
Aug 24, 2023 | 34.51 | 34.80 | 33.59 | 33.62 | 32.07 | 285,000 |
Aug 23, 2023 | 34.61 | 35.09 | 34.27 | 34.69 | 33.09 | 305,600 |
Aug 22, 2023 | 35.01 | 35.03 | 34.39 | 34.61 | 33.01 | 119,100 |
Aug 21, 2023 | 34.84 | 35.02 | 34.40 | 34.72 | 33.12 | 105,200 |
Aug 18, 2023 | 34.78 | 35.10 | 34.41 | 34.88 | 33.27 | 223,800 |
Aug 17, 2023 | 34.89 | 35.10 | 34.70 | 34.99 | 33.38 | 84,100 |
Aug 16, 2023 | 34.99 | 35.21 | 34.76 | 34.91 | 33.30 | 171,200 |
Aug 15, 2023 | 35.83 | 35.97 | 34.85 | 34.90 | 33.29 | 163,600 |
Aug 14, 2023 | 36.42 | 36.42 | 35.76 | 36.00 | 34.34 | 130,200 |
Aug 11, 2023 | 36.52 | 37.51 | 36.22 | 36.51 | 34.83 | 159,800 |
Aug 10, 2023 | 37.36 | 37.60 | 36.35 | 36.53 | 34.85 | 193,900 |
Aug 9, 2023 | 37.62 | 37.67 | 37.03 | 37.36 | 35.64 | 131,500 |
Aug 8, 2023 | 38.40 | 38.40 | 37.66 | 37.72 | 35.98 | 145,000 |
Aug 7, 2023 | 38.77 | 39.07 | 37.99 | 38.54 | 36.76 | 148,500 |
Aug 4, 2023 | 39.14 | 39.86 | 38.69 | 38.77 | 36.98 | 179,900 |
Aug 3, 2023 | 39.06 | 39.31 | 38.57 | 38.86 | 37.07 | 100,800 |
Aug 2, 2023 | 40.48 | 40.48 | 39.22 | 39.41 | 37.59 | 133,100 |
Aug 1, 2023 | 40.53 | 41.01 | 40.19 | 40.62 | 38.75 | 101,100 |
Jul 31, 2023 | 40.25 | 41.00 | 40.25 | 40.79 | 38.91 | 96,200 |
Jul 28, 2023 | 40.12 | 40.74 | 40.08 | 40.55 | 38.68 | 126,800 |
Jul 27, 2023 | 41.88 | 42.11 | 39.70 | 39.79 | 37.96 | 197,700 |
Jul 26, 2023 | 41.32 | 42.00 | 41.32 | 41.88 | 39.95 | 169,000 |
Jul 25, 2023 | 41.14 | 41.81 | 41.09 | 41.32 | 39.42 | 104,500 |
Jul 24, 2023 | 40.54 | 41.75 | 40.50 | 41.14 | 39.24 | 142,400 |
Jul 21, 2023 | 40.80 | 40.80 | 39.92 | 40.58 | 38.71 | 211,300 |
Jul 20, 2023 | 40.86 | 40.88 | 40.08 | 40.61 | 38.74 | 168,600 |
Jul 19, 2023 | 40.54 | 41.07 | 40.12 | 40.87 | 38.99 | 131,500 |
Jul 18, 2023 | 40.44 | 40.81 | 39.87 | 40.68 | 38.80 | 140,500 |
Jul 17, 2023 | 39.46 | 40.50 | 39.28 | 40.40 | 38.54 | 111,500 |
Jul 14, 2023 | 0.20 Dividend | |||||
Jul 14, 2023 | 39.56 | 39.74 | 38.86 | 39.62 | 37.79 | 128,700 |
Jul 13, 2023 | 39.25 | 39.85 | 38.95 | 39.83 | 37.80 | 180,400 |
Jul 12, 2023 | 38.64 | 39.36 | 38.53 | 39.15 | 37.16 | 167,800 |
Jul 11, 2023 | 37.25 | 38.29 | 37.13 | 38.27 | 36.32 | 98,100 |
Jul 10, 2023 | 36.57 | 37.23 | 36.39 | 37.23 | 35.34 | 93,800 |
Jul 7, 2023 | 36.21 | 36.98 | 36.21 | 36.64 | 34.78 | 154,000 |
Jul 6, 2023 | 36.33 | 36.41 | 35.75 | 36.13 | 34.29 | 86,600 |
Jul 5, 2023 | 37.56 | 37.56 | 36.42 | 36.58 | 34.72 | 111,900 |
Jul 3, 2023 | 37.44 | 37.86 | 37.33 | 37.66 | 35.74 | 53,200 |
Jun 30, 2023 | 36.73 | 37.57 | 36.53 | 37.44 | 35.53 | 288,200 |
Jun 29, 2023 | 35.82 | 36.75 | 35.82 | 36.64 | 34.78 | 119,100 |
Jun 28, 2023 | 35.87 | 36.09 | 35.55 | 35.78 | 33.96 | 99,800 |
Jun 27, 2023 | 36.36 | 36.36 | 35.52 | 35.86 | 34.04 | 132,900 |
Jun 26, 2023 | 36.09 | 36.99 | 36.09 | 36.18 | 34.34 | 169,700 |
Jun 23, 2023 | 37.25 | 37.55 | 35.74 | 36.04 | 34.21 | 575,600 |
Jun 22, 2023 | 38.00 | 38.00 | 37.13 | 37.73 | 35.81 | 101,500 |
Jun 21, 2023 | 36.77 | 38.24 | 36.77 | 38.00 | 36.07 | 211,700 |
Jun 20, 2023 | 35.93 | 36.95 | 35.71 | 36.77 | 34.90 | 167,400 |
Jun 16, 2023 | 36.40 | 37.70 | 35.90 | 35.98 | 34.15 | 268,500 |
Jun 15, 2023 | 36.63 | 37.07 | 35.69 | 36.10 | 34.26 | 196,200 |
Jun 14, 2023 | 37.37 | 37.73 | 36.39 | 36.87 | 34.99 | 102,100 |
Jun 13, 2023 | 37.15 | 37.86 | 37.15 | 37.33 | 35.43 | 112,700 |
Jun 12, 2023 | 37.34 | 37.50 | 36.84 | 37.12 | 35.23 | 95,800 |
Jun 9, 2023 | 37.57 | 37.72 | 36.76 | 37.26 | 35.36 | 95,400 |
Jun 8, 2023 | 37.85 | 38.40 | 37.50 | 37.88 | 35.96 | 132,600 |
Jun 7, 2023 | 37.36 | 39.00 | 37.36 | 37.85 | 35.92 | 307,100 |
Jun 6, 2023 | 36.19 | 37.80 | 35.95 | 37.29 | 35.39 | 322,700 |
Jun 5, 2023 | 36.23 | 36.83 | 35.82 | 36.19 | 34.35 | 203,600 |
Jun 2, 2023 | 34.95 | 35.40 | 34.49 | 35.10 | 33.31 | 115,800 |
Jun 1, 2023 | 33.99 | 34.94 | 33.82 | 34.48 | 32.73 | 91,000 |
May 31, 2023 | 34.78 | 34.78 | 32.88 | 33.87 | 32.15 | 222,400 |
May 30, 2023 | 35.61 | 35.79 | 34.94 | 35.06 | 33.28 | 78,500 |
May 26, 2023 | 34.67 | 35.81 | 34.63 | 35.51 | 33.70 | 144,500 |
May 25, 2023 | 36.18 | 36.18 | 34.68 | 34.76 | 32.99 | 105,000 |
May 24, 2023 | 36.94 | 36.94 | 35.97 | 36.10 | 34.26 | 129,200 |
May 23, 2023 | 37.25 | 37.53 | 36.92 | 36.99 | 35.11 | 278,600 |
May 22, 2023 | 37.15 | 37.62 | 37.04 | 37.31 | 35.41 | 109,300 |
May 19, 2023 | 37.39 | 37.75 | 36.83 | 37.15 | 35.26 | 156,700 |
May 18, 2023 | 36.37 | 37.31 | 36.00 | 37.08 | 35.19 | 153,700 |
May 17, 2023 | 36.29 | 36.48 | 35.94 | 36.38 | 34.53 | 175,400 |
May 16, 2023 | 36.66 | 37.19 | 35.97 | 36.02 | 34.19 | 177,800 |
May 15, 2023 | 37.60 | 37.60 | 36.05 | 36.73 | 34.86 | 232,400 |
May 12, 2023 | 37.66 | 37.99 | 37.22 | 37.34 | 35.44 | 144,400 |
May 11, 2023 | 37.78 | 37.91 | 35.68 | 37.37 | 35.47 | 205,500 |
May 10, 2023 | 37.50 | 38.33 | 36.18 | 38.00 | 36.07 | 505,300 |
May 9, 2023 | 36.59 | 36.94 | 36.49 | 36.55 | 34.69 | 197,100 |
May 8, 2023 | 36.16 | 37.28 | 36.16 | 36.66 | 34.79 | 120,500 |
May 5, 2023 | 35.37 | 36.33 | 35.37 | 36.30 | 34.45 | 135,700 |
May 4, 2023 | 34.66 | 35.53 | 34.53 | 34.98 | 33.20 | 150,000 |
May 3, 2023 | 35.50 | 35.66 | 34.77 | 34.85 | 33.08 | 143,200 |
May 2, 2023 | 35.73 | 35.74 | 34.94 | 35.50 | 33.69 | 171,500 |
May 1, 2023 | 35.72 | 36.25 | 35.63 | 35.74 | 33.92 | 118,600 |
Apr 28, 2023 | 35.75 | 35.92 | 35.50 | 35.80 | 33.98 | 99,500 |
Apr 27, 2023 | 35.75 | 36.01 | 35.31 | 35.49 | 33.68 | 115,100 |
Apr 26, 2023 | 35.53 | 35.91 | 35.40 | 35.63 | 33.82 | 162,200 |
Apr 25, 2023 | 35.39 | 36.06 | 35.36 | 35.67 | 33.86 | 171,000 |
Related Tickers
IBKR Interactive Brokers Group, Inc.
115.64
+0.83%
BGC BGC Group, Inc.
8.08
+3.86%
VIRT Virtu Financial, Inc.
21.84
+3.07%
XAU.TO Goldmoney Inc.
8.09
+0.50%
DFIN Donnelley Financial Solutions, Inc.
65.00
-0.58%
FRHC Freedom Holding Corp.
67.30
+2.48%
SNEX StoneX Group Inc.
69.97
+0.59%
APLD Applied Digital Corporation
2.9800
+1.71%
SDIG Stronghold Digital Mining, Inc.
3.4900
-3.59%
EVR Evercore Inc.
186.59
-4.85%