NYSE - Delayed Quote • USD
Calix, Inc. (CALX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:26 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 19, 2024 | 29.41 | 29.78 | 29.09 | 29.28 | 29.28 | 794,300 |
Apr 18, 2024 | 29.13 | 29.82 | 28.95 | 29.44 | 29.44 | 768,300 |
Apr 17, 2024 | 29.87 | 30.25 | 29.18 | 29.18 | 29.18 | 650,700 |
Apr 16, 2024 | 29.41 | 29.64 | 29.08 | 29.37 | 29.37 | 1,282,300 |
Apr 15, 2024 | 30.38 | 30.38 | 29.41 | 29.42 | 29.42 | 1,311,100 |
Apr 12, 2024 | 31.13 | 31.18 | 30.22 | 30.29 | 30.29 | 764,100 |
Apr 11, 2024 | 31.90 | 32.01 | 31.49 | 31.54 | 31.54 | 629,700 |
Apr 10, 2024 | 31.69 | 32.02 | 31.18 | 31.62 | 31.62 | 646,500 |
Apr 9, 2024 | 31.98 | 32.58 | 31.82 | 32.54 | 32.54 | 486,200 |
Apr 8, 2024 | 31.36 | 31.90 | 31.19 | 31.79 | 31.79 | 568,900 |
Apr 5, 2024 | 31.10 | 31.25 | 30.78 | 31.12 | 31.12 | 732,700 |
Apr 4, 2024 | 32.21 | 32.47 | 31.19 | 31.25 | 31.25 | 543,600 |
Apr 3, 2024 | 32.25 | 32.25 | 31.72 | 32.09 | 32.09 | 616,700 |
Apr 2, 2024 | 32.00 | 32.13 | 31.31 | 32.03 | 32.03 | 1,117,000 |
Apr 1, 2024 | 33.27 | 33.32 | 32.28 | 32.43 | 32.43 | 1,069,900 |
Mar 28, 2024 | 33.41 | 33.68 | 33.14 | 33.16 | 33.16 | 723,900 |
Mar 27, 2024 | 32.87 | 33.65 | 32.76 | 33.50 | 33.50 | 592,200 |
Mar 26, 2024 | 33.22 | 33.24 | 32.58 | 32.64 | 32.64 | 570,900 |
Mar 25, 2024 | 33.38 | 33.53 | 32.82 | 33.02 | 33.02 | 666,900 |
Mar 22, 2024 | 33.92 | 34.29 | 33.20 | 33.34 | 33.34 | 832,700 |
Mar 21, 2024 | 34.20 | 34.81 | 34.00 | 34.08 | 34.08 | 653,700 |
Mar 20, 2024 | 33.80 | 34.37 | 33.80 | 34.04 | 34.04 | 1,055,200 |
Mar 19, 2024 | 33.82 | 34.57 | 33.70 | 34.21 | 34.21 | 716,900 |
Mar 18, 2024 | 33.85 | 34.20 | 33.50 | 33.89 | 33.89 | 1,425,500 |
Mar 15, 2024 | 33.84 | 34.30 | 33.59 | 34.01 | 34.01 | 11,724,100 |
Mar 14, 2024 | 33.90 | 34.23 | 33.06 | 33.63 | 33.63 | 1,031,500 |
Mar 13, 2024 | 34.41 | 35.09 | 34.01 | 34.07 | 34.07 | 828,400 |
Mar 12, 2024 | 35.26 | 35.71 | 34.68 | 34.73 | 34.73 | 809,500 |
Mar 11, 2024 | 35.42 | 35.97 | 35.15 | 35.23 | 35.23 | 679,900 |
Mar 8, 2024 | 36.81 | 37.19 | 35.70 | 35.70 | 35.70 | 890,600 |
Mar 7, 2024 | 37.79 | 37.79 | 36.38 | 36.51 | 36.51 | 869,500 |
Mar 6, 2024 | 37.01 | 38.07 | 36.72 | 37.33 | 37.33 | 1,092,900 |
Mar 5, 2024 | 36.22 | 36.65 | 35.82 | 36.29 | 36.29 | 719,000 |
Mar 4, 2024 | 37.13 | 37.26 | 36.36 | 36.56 | 36.56 | 1,405,700 |
Mar 1, 2024 | 34.89 | 36.60 | 34.79 | 36.41 | 36.41 | 750,500 |
Feb 29, 2024 | 35.37 | 35.39 | 34.58 | 34.87 | 34.87 | 891,300 |
Feb 28, 2024 | 34.41 | 34.95 | 34.04 | 34.86 | 34.86 | 442,100 |
Feb 27, 2024 | 34.74 | 34.98 | 34.32 | 34.65 | 34.65 | 515,200 |
Feb 26, 2024 | 34.42 | 35.04 | 34.29 | 34.52 | 34.52 | 412,600 |
Feb 23, 2024 | 34.38 | 35.09 | 34.19 | 34.50 | 34.50 | 421,300 |
Feb 22, 2024 | 34.00 | 34.46 | 33.56 | 34.37 | 34.37 | 402,700 |
Feb 21, 2024 | 32.91 | 33.81 | 32.73 | 33.81 | 33.81 | 712,800 |
Feb 20, 2024 | 33.18 | 33.60 | 33.00 | 33.04 | 33.04 | 581,500 |
Feb 16, 2024 | 34.47 | 34.99 | 33.90 | 33.92 | 33.92 | 717,600 |
Feb 15, 2024 | 34.91 | 35.14 | 34.10 | 34.82 | 34.82 | 549,500 |
Feb 14, 2024 | 33.53 | 34.80 | 33.12 | 34.68 | 34.68 | 906,800 |
Feb 13, 2024 | 34.07 | 34.44 | 32.97 | 33.04 | 33.04 | 906,000 |
Feb 12, 2024 | 34.80 | 35.46 | 34.80 | 35.13 | 35.13 | 511,100 |
Feb 9, 2024 | 34.36 | 34.92 | 34.35 | 34.64 | 34.64 | 516,900 |
Feb 8, 2024 | 33.76 | 34.70 | 33.53 | 34.26 | 34.26 | 670,500 |
Feb 7, 2024 | 34.28 | 34.28 | 33.60 | 33.89 | 33.89 | 579,500 |
Feb 6, 2024 | 34.24 | 34.87 | 33.78 | 33.99 | 33.99 | 742,400 |
Feb 5, 2024 | 34.42 | 34.61 | 33.92 | 34.22 | 34.22 | 913,100 |
Feb 2, 2024 | 34.21 | 35.15 | 34.03 | 34.77 | 34.77 | 770,600 |
Feb 1, 2024 | 33.84 | 34.99 | 33.46 | 34.67 | 34.67 | 1,377,500 |
Jan 31, 2024 | 32.64 | 34.78 | 32.53 | 33.18 | 33.18 | 2,332,400 |
Jan 30, 2024 | 33.49 | 33.59 | 31.64 | 32.95 | 32.95 | 7,898,800 |
Jan 29, 2024 | 42.51 | 44.36 | 42.09 | 44.35 | 44.35 | 1,550,300 |
Jan 26, 2024 | 44.34 | 44.54 | 42.92 | 42.95 | 42.95 | 729,900 |
Jan 25, 2024 | 44.47 | 44.82 | 43.66 | 44.02 | 44.02 | 680,500 |
Jan 24, 2024 | 44.94 | 45.09 | 43.92 | 43.93 | 43.93 | 394,900 |
Jan 23, 2024 | 44.99 | 45.15 | 44.10 | 44.29 | 44.29 | 357,900 |
Jan 22, 2024 | 43.45 | 44.68 | 43.45 | 44.53 | 44.53 | 563,400 |
Jan 19, 2024 | 43.40 | 43.84 | 42.51 | 43.45 | 43.45 | 368,000 |
Jan 18, 2024 | 43.12 | 43.40 | 42.12 | 43.31 | 43.31 | 361,700 |
Jan 17, 2024 | 42.32 | 42.94 | 42.09 | 42.77 | 42.77 | 339,200 |
Jan 16, 2024 | 41.66 | 42.93 | 41.28 | 42.85 | 42.85 | 386,500 |
Jan 12, 2024 | 43.04 | 43.65 | 42.32 | 42.35 | 42.35 | 344,900 |
Jan 11, 2024 | 43.59 | 43.59 | 42.22 | 42.62 | 42.62 | 556,900 |
Jan 10, 2024 | 43.19 | 43.73 | 41.97 | 43.67 | 43.67 | 653,900 |
Jan 9, 2024 | 43.66 | 44.65 | 43.07 | 43.30 | 43.30 | 687,000 |
Jan 8, 2024 | 43.31 | 44.66 | 43.15 | 44.14 | 44.14 | 622,500 |
Jan 5, 2024 | 44.01 | 44.59 | 42.63 | 43.20 | 43.20 | 676,800 |
Jan 4, 2024 | 43.75 | 44.59 | 43.74 | 44.33 | 44.33 | 469,900 |
Jan 3, 2024 | 44.30 | 45.00 | 43.55 | 44.25 | 44.25 | 643,300 |
Jan 2, 2024 | 43.16 | 44.37 | 42.65 | 43.95 | 43.95 | 532,300 |
Dec 29, 2023 | 43.78 | 44.18 | 43.31 | 43.69 | 43.69 | 339,800 |
Dec 28, 2023 | 43.44 | 43.95 | 43.23 | 43.91 | 43.91 | 293,100 |
Dec 27, 2023 | 43.56 | 43.63 | 43.11 | 43.35 | 43.35 | 227,800 |
Dec 26, 2023 | 42.93 | 43.63 | 42.73 | 43.40 | 43.40 | 208,200 |
Dec 22, 2023 | 43.29 | 43.81 | 42.37 | 42.76 | 42.76 | 275,700 |
Dec 21, 2023 | 42.64 | 43.37 | 42.54 | 43.01 | 43.01 | 490,900 |
Dec 20, 2023 | 42.33 | 43.03 | 41.89 | 42.25 | 42.25 | 726,600 |
Dec 19, 2023 | 43.05 | 43.70 | 42.12 | 42.29 | 42.29 | 637,100 |
Dec 18, 2023 | 43.03 | 43.49 | 42.54 | 42.74 | 42.74 | 308,100 |
Dec 15, 2023 | 43.68 | 43.77 | 42.72 | 42.93 | 42.93 | 1,169,400 |
Dec 14, 2023 | 43.07 | 43.79 | 42.04 | 43.39 | 43.39 | 857,300 |
Dec 13, 2023 | 41.35 | 42.56 | 40.28 | 41.95 | 41.95 | 1,106,000 |
Dec 12, 2023 | 41.75 | 41.79 | 40.99 | 41.27 | 41.27 | 746,900 |
Dec 11, 2023 | 41.87 | 42.19 | 41.29 | 41.68 | 41.68 | 409,800 |
Dec 8, 2023 | 40.71 | 42.14 | 40.56 | 41.90 | 41.90 | 522,700 |
Dec 7, 2023 | 40.41 | 40.90 | 40.12 | 40.73 | 40.73 | 457,400 |
Dec 6, 2023 | 39.82 | 41.21 | 39.60 | 40.40 | 40.40 | 729,700 |
Dec 5, 2023 | 38.65 | 39.67 | 38.35 | 39.44 | 39.44 | 702,300 |
Dec 4, 2023 | 39.37 | 40.30 | 38.82 | 38.83 | 38.83 | 781,300 |
Dec 1, 2023 | 38.53 | 39.70 | 38.48 | 39.58 | 39.58 | 631,400 |
Nov 30, 2023 | 38.85 | 38.85 | 37.91 | 38.59 | 38.59 | 587,100 |
Nov 29, 2023 | 38.95 | 39.37 | 38.31 | 38.68 | 38.68 | 446,700 |
Nov 28, 2023 | 37.66 | 38.28 | 37.28 | 38.22 | 38.22 | 413,200 |
Nov 27, 2023 | 37.89 | 38.22 | 37.49 | 37.80 | 37.80 | 425,800 |
Nov 24, 2023 | 37.76 | 38.28 | 37.59 | 38.08 | 38.08 | 183,900 |
Nov 22, 2023 | 38.25 | 38.69 | 37.84 | 37.92 | 37.92 | 497,400 |
Nov 21, 2023 | 38.24 | 38.47 | 37.43 | 37.84 | 37.84 | 565,300 |
Nov 20, 2023 | 38.08 | 38.87 | 37.61 | 38.67 | 38.67 | 532,400 |
Nov 17, 2023 | 37.76 | 38.66 | 37.63 | 38.19 | 38.19 | 738,700 |
Nov 16, 2023 | 37.70 | 38.08 | 36.32 | 36.85 | 36.85 | 1,100,700 |
Nov 15, 2023 | 37.75 | 39.00 | 37.51 | 38.14 | 38.14 | 902,600 |
Nov 14, 2023 | 36.34 | 37.83 | 35.98 | 37.70 | 37.70 | 737,200 |
Nov 13, 2023 | 34.61 | 34.95 | 34.07 | 34.83 | 34.83 | 468,900 |
Nov 10, 2023 | 34.08 | 35.41 | 33.62 | 35.15 | 35.15 | 938,700 |
Nov 9, 2023 | 36.16 | 36.16 | 33.63 | 34.09 | 34.09 | 1,142,400 |
Nov 8, 2023 | 35.40 | 36.10 | 35.15 | 35.92 | 35.92 | 769,600 |
Nov 7, 2023 | 34.97 | 35.43 | 34.77 | 35.23 | 35.23 | 797,500 |
Nov 6, 2023 | 35.46 | 36.21 | 35.12 | 35.59 | 35.59 | 734,600 |
Nov 3, 2023 | 34.42 | 36.07 | 34.12 | 35.59 | 35.59 | 1,554,100 |
Nov 2, 2023 | 34.52 | 34.78 | 33.46 | 33.59 | 33.59 | 1,036,400 |
Nov 1, 2023 | 33.11 | 34.50 | 32.86 | 34.00 | 34.00 | 977,300 |
Oct 31, 2023 | 32.75 | 33.48 | 32.70 | 33.12 | 33.12 | 1,111,500 |
Oct 30, 2023 | 33.01 | 33.22 | 31.95 | 32.96 | 32.96 | 920,500 |
Oct 27, 2023 | 34.12 | 34.12 | 32.38 | 32.71 | 32.71 | 1,220,100 |
Oct 26, 2023 | 33.41 | 34.32 | 32.87 | 33.86 | 33.86 | 1,142,900 |
Oct 25, 2023 | 34.77 | 35.44 | 32.42 | 33.29 | 33.29 | 2,147,100 |
Oct 24, 2023 | 38.57 | 39.56 | 32.47 | 34.80 | 34.80 | 5,420,500 |
Oct 23, 2023 | 43.02 | 43.93 | 42.31 | 42.58 | 42.58 | 759,800 |
Oct 20, 2023 | 43.99 | 43.99 | 42.73 | 43.26 | 43.26 | 607,200 |
Oct 19, 2023 | 43.74 | 45.21 | 43.65 | 43.94 | 43.94 | 725,000 |
Oct 18, 2023 | 44.99 | 45.06 | 43.62 | 43.62 | 43.62 | 501,900 |
Oct 17, 2023 | 45.08 | 45.53 | 44.10 | 45.45 | 45.45 | 633,600 |
Oct 16, 2023 | 44.25 | 45.99 | 43.72 | 45.91 | 45.91 | 467,300 |
Oct 13, 2023 | 44.34 | 44.58 | 43.31 | 43.34 | 43.34 | 460,400 |
Oct 12, 2023 | 45.78 | 45.78 | 43.68 | 44.30 | 44.30 | 472,500 |
Oct 11, 2023 | 45.72 | 46.29 | 45.09 | 45.45 | 45.45 | 1,323,700 |
Oct 10, 2023 | 44.78 | 45.77 | 44.45 | 45.44 | 45.44 | 765,000 |
Oct 9, 2023 | 42.88 | 44.89 | 42.60 | 44.69 | 44.69 | 530,800 |
Oct 6, 2023 | 42.23 | 43.59 | 41.59 | 43.48 | 43.48 | 444,200 |
Oct 5, 2023 | 43.85 | 44.10 | 42.20 | 42.49 | 42.49 | 584,300 |
Oct 4, 2023 | 44.42 | 44.81 | 43.82 | 44.22 | 44.22 | 387,800 |
Oct 3, 2023 | 45.32 | 45.69 | 43.94 | 44.39 | 44.39 | 387,000 |
Oct 2, 2023 | 45.49 | 46.05 | 45.08 | 45.66 | 45.66 | 355,900 |
Sep 29, 2023 | 45.95 | 47.15 | 45.80 | 45.84 | 45.84 | 406,800 |
Sep 28, 2023 | 44.53 | 45.56 | 44.39 | 45.51 | 45.51 | 357,700 |
Sep 27, 2023 | 44.79 | 45.12 | 44.13 | 44.49 | 44.49 | 329,400 |
Sep 26, 2023 | 45.22 | 45.60 | 44.54 | 44.56 | 44.56 | 397,500 |
Sep 25, 2023 | 45.07 | 45.88 | 45.07 | 45.40 | 45.40 | 289,900 |
Sep 22, 2023 | 44.93 | 45.48 | 44.61 | 45.34 | 45.34 | 479,100 |
Sep 21, 2023 | 45.27 | 45.39 | 44.14 | 44.72 | 44.72 | 444,700 |
Sep 20, 2023 | 46.30 | 46.87 | 45.70 | 45.73 | 45.73 | 322,600 |
Sep 19, 2023 | 46.23 | 46.49 | 45.89 | 46.12 | 46.12 | 376,600 |
Sep 18, 2023 | 46.48 | 46.67 | 45.95 | 46.15 | 46.15 | 481,900 |
Sep 15, 2023 | 46.71 | 46.71 | 45.91 | 46.45 | 46.45 | 619,200 |
Sep 14, 2023 | 46.85 | 46.99 | 46.37 | 46.74 | 46.74 | 339,000 |
Sep 13, 2023 | 46.00 | 46.42 | 45.64 | 46.30 | 46.30 | 431,700 |
Sep 12, 2023 | 46.34 | 46.80 | 45.85 | 45.99 | 45.99 | 376,700 |
Sep 11, 2023 | 46.57 | 47.21 | 45.82 | 46.35 | 46.35 | 647,200 |
Sep 8, 2023 | 46.39 | 46.72 | 45.71 | 46.29 | 46.29 | 442,800 |
Sep 7, 2023 | 47.66 | 47.93 | 46.20 | 46.42 | 46.42 | 578,200 |
Sep 6, 2023 | 47.62 | 48.53 | 47.19 | 47.95 | 47.95 | 557,700 |
Sep 5, 2023 | 46.74 | 47.73 | 46.62 | 47.62 | 47.62 | 721,300 |
Sep 1, 2023 | 46.68 | 47.32 | 46.39 | 46.98 | 46.98 | 561,100 |
Aug 31, 2023 | 45.34 | 47.07 | 45.34 | 46.51 | 46.51 | 1,047,700 |
Aug 30, 2023 | 43.33 | 45.39 | 43.20 | 45.01 | 45.01 | 646,100 |
Aug 29, 2023 | 42.50 | 43.91 | 42.50 | 43.63 | 43.63 | 505,100 |
Aug 28, 2023 | 42.10 | 42.91 | 41.41 | 42.36 | 42.36 | 508,300 |
Aug 25, 2023 | 41.08 | 42.37 | 41.08 | 42.10 | 42.10 | 658,800 |
Aug 24, 2023 | 42.52 | 42.61 | 40.42 | 40.57 | 40.57 | 587,600 |
Aug 23, 2023 | 40.73 | 42.64 | 40.66 | 42.40 | 42.40 | 707,800 |
Aug 22, 2023 | 40.67 | 40.96 | 40.24 | 40.69 | 40.69 | 298,800 |
Aug 21, 2023 | 40.50 | 40.66 | 39.76 | 40.13 | 40.13 | 340,200 |
Aug 18, 2023 | 39.61 | 41.03 | 39.61 | 40.68 | 40.68 | 589,800 |
Aug 17, 2023 | 41.03 | 41.29 | 39.88 | 40.13 | 40.13 | 411,900 |
Aug 16, 2023 | 40.86 | 41.44 | 40.64 | 40.98 | 40.98 | 457,100 |
Aug 15, 2023 | 40.60 | 41.11 | 40.49 | 41.00 | 41.00 | 436,700 |
Aug 14, 2023 | 40.75 | 41.39 | 40.62 | 41.15 | 41.15 | 311,700 |
Aug 11, 2023 | 40.88 | 41.29 | 40.49 | 41.05 | 41.05 | 352,400 |
Aug 10, 2023 | 41.84 | 42.40 | 40.85 | 41.18 | 41.18 | 408,000 |
Aug 9, 2023 | 41.64 | 41.91 | 40.78 | 41.66 | 41.66 | 501,100 |
Aug 8, 2023 | 40.91 | 41.90 | 40.16 | 41.80 | 41.80 | 1,086,900 |
Aug 7, 2023 | 42.43 | 42.43 | 40.96 | 41.18 | 41.18 | 1,090,600 |
Aug 4, 2023 | 42.53 | 44.12 | 42.46 | 43.29 | 43.29 | 741,100 |
Aug 3, 2023 | 43.00 | 43.16 | 42.30 | 42.59 | 42.59 | 539,400 |
Aug 2, 2023 | 43.60 | 43.78 | 42.84 | 43.04 | 43.04 | 1,063,800 |
Aug 1, 2023 | 45.16 | 45.29 | 43.43 | 44.18 | 44.18 | 1,006,400 |
Jul 31, 2023 | 44.10 | 45.13 | 43.90 | 45.11 | 45.11 | 1,101,700 |
Jul 28, 2023 | 45.68 | 46.04 | 43.91 | 44.16 | 44.16 | 835,700 |
Jul 27, 2023 | 46.92 | 47.40 | 45.38 | 45.57 | 45.57 | 977,200 |
Jul 26, 2023 | 47.51 | 47.55 | 46.50 | 46.91 | 46.91 | 631,400 |
Jul 25, 2023 | 46.59 | 47.71 | 46.18 | 47.59 | 47.59 | 668,900 |
Jul 24, 2023 | 46.62 | 47.87 | 46.21 | 46.55 | 46.55 | 816,500 |
Jul 21, 2023 | 47.85 | 48.93 | 46.24 | 46.38 | 46.38 | 1,256,700 |
Jul 20, 2023 | 50.15 | 50.87 | 46.68 | 47.57 | 47.57 | 1,952,500 |
Jul 19, 2023 | 49.76 | 49.99 | 47.90 | 48.99 | 48.99 | 1,065,600 |
Jul 18, 2023 | 49.69 | 49.94 | 48.51 | 49.28 | 49.28 | 623,200 |
Jul 17, 2023 | 49.65 | 50.28 | 49.04 | 49.31 | 49.31 | 561,200 |
Jul 14, 2023 | 50.00 | 50.21 | 48.77 | 49.61 | 49.61 | 488,100 |
Jul 13, 2023 | 49.97 | 51.74 | 49.64 | 50.89 | 50.89 | 450,800 |
Jul 12, 2023 | 50.71 | 50.82 | 49.43 | 49.77 | 49.77 | 442,400 |
Jul 11, 2023 | 49.60 | 49.92 | 48.57 | 49.86 | 49.86 | 393,200 |
Jul 10, 2023 | 48.61 | 50.23 | 48.61 | 49.58 | 49.58 | 323,700 |
Jul 7, 2023 | 47.97 | 49.57 | 47.91 | 49.17 | 49.17 | 338,100 |
Jul 6, 2023 | 49.19 | 49.24 | 47.67 | 47.90 | 47.90 | 296,600 |
Jul 5, 2023 | 49.14 | 50.08 | 48.98 | 49.74 | 49.74 | 355,000 |
Jul 3, 2023 | 49.55 | 50.03 | 49.04 | 49.58 | 49.58 | 197,000 |
Jun 30, 2023 | 50.88 | 50.92 | 49.88 | 49.91 | 49.91 | 488,100 |
Jun 29, 2023 | 49.21 | 50.54 | 49.21 | 50.50 | 50.50 | 442,400 |
Jun 28, 2023 | 48.64 | 49.18 | 47.89 | 48.92 | 48.92 | 451,400 |
Jun 27, 2023 | 47.90 | 48.94 | 47.59 | 48.55 | 48.55 | 424,800 |
Jun 26, 2023 | 48.21 | 49.17 | 47.54 | 47.73 | 47.73 | 324,900 |
Jun 23, 2023 | 48.23 | 48.72 | 47.88 | 48.58 | 48.58 | 1,315,800 |
Jun 22, 2023 | 49.43 | 49.43 | 48.14 | 48.99 | 48.99 | 348,100 |
Jun 21, 2023 | 49.80 | 49.87 | 48.82 | 49.47 | 49.47 | 399,000 |
Jun 20, 2023 | 50.22 | 50.81 | 49.99 | 50.38 | 50.38 | 404,300 |
Jun 16, 2023 | 52.52 | 52.52 | 50.23 | 50.77 | 50.77 | 964,900 |
Jun 15, 2023 | 51.66 | 52.89 | 51.42 | 51.92 | 51.92 | 469,300 |
Jun 14, 2023 | 52.68 | 53.46 | 51.58 | 52.06 | 52.06 | 309,300 |
Jun 13, 2023 | 53.72 | 53.90 | 52.47 | 52.79 | 52.79 | 449,300 |
Jun 12, 2023 | 51.74 | 53.43 | 51.25 | 53.23 | 53.23 | 471,100 |
Jun 9, 2023 | 51.23 | 51.67 | 50.77 | 51.56 | 51.56 | 500,300 |
Jun 8, 2023 | 50.15 | 51.70 | 49.53 | 51.19 | 51.19 | 724,500 |
Jun 7, 2023 | 50.33 | 53.12 | 50.33 | 50.76 | 50.76 | 1,228,700 |
Jun 6, 2023 | 49.23 | 50.22 | 48.42 | 50.17 | 50.17 | 601,900 |
Jun 5, 2023 | 49.96 | 50.42 | 48.98 | 49.30 | 49.30 | 871,000 |
Jun 2, 2023 | 47.67 | 51.23 | 47.09 | 51.08 | 51.08 | 1,246,000 |
Jun 1, 2023 | 46.49 | 47.77 | 46.06 | 47.03 | 47.03 | 641,000 |
May 31, 2023 | 45.20 | 46.84 | 45.00 | 46.61 | 46.61 | 1,335,400 |
May 30, 2023 | 45.65 | 46.25 | 45.28 | 45.68 | 45.68 | 320,900 |
May 26, 2023 | 44.19 | 45.75 | 44.13 | 45.26 | 45.26 | 373,500 |
May 25, 2023 | 45.38 | 45.38 | 43.80 | 44.26 | 44.26 | 384,700 |
May 24, 2023 | 44.97 | 45.18 | 44.40 | 44.69 | 44.69 | 382,300 |
May 23, 2023 | 45.67 | 46.38 | 45.06 | 45.10 | 45.10 | 361,800 |
May 22, 2023 | 45.96 | 46.69 | 45.68 | 46.27 | 46.27 | 251,700 |
May 19, 2023 | 47.15 | 47.16 | 45.67 | 45.96 | 45.96 | 480,000 |
May 18, 2023 | 45.70 | 47.22 | 45.48 | 46.95 | 46.95 | 554,800 |
May 17, 2023 | 45.31 | 46.06 | 44.91 | 45.93 | 45.93 | 476,900 |
May 16, 2023 | 44.24 | 45.39 | 43.79 | 45.05 | 45.05 | 912,900 |
May 15, 2023 | 43.95 | 45.00 | 43.46 | 44.51 | 44.51 | 797,200 |
May 12, 2023 | 43.08 | 43.27 | 42.64 | 43.20 | 43.20 | 461,800 |
May 11, 2023 | 42.75 | 42.90 | 41.74 | 42.79 | 42.79 | 515,600 |
May 10, 2023 | 43.56 | 43.57 | 42.74 | 43.06 | 43.06 | 326,800 |
May 9, 2023 | 42.31 | 43.23 | 41.99 | 42.95 | 42.95 | 615,500 |
May 8, 2023 | 42.78 | 43.16 | 41.98 | 42.62 | 42.62 | 446,100 |
May 5, 2023 | 43.02 | 43.82 | 42.68 | 42.73 | 42.73 | 870,100 |
May 4, 2023 | 42.75 | 43.94 | 42.75 | 43.04 | 43.04 | 552,500 |
May 3, 2023 | 43.99 | 44.68 | 42.86 | 43.15 | 43.15 | 867,200 |
May 2, 2023 | 45.41 | 45.54 | 43.82 | 43.98 | 43.98 | 646,400 |
May 1, 2023 | 45.68 | 46.25 | 45.17 | 45.82 | 45.82 | 320,200 |
Apr 28, 2023 | 45.00 | 45.78 | 44.67 | 45.70 | 45.70 | 461,300 |
Apr 27, 2023 | 45.04 | 45.30 | 44.19 | 45.11 | 45.11 | 601,800 |
Apr 26, 2023 | 45.73 | 46.18 | 44.34 | 44.68 | 44.68 | 1,028,600 |
Apr 25, 2023 | 48.00 | 48.01 | 45.48 | 45.73 | 45.73 | 711,600 |
Apr 24, 2023 | 48.06 | 48.75 | 47.64 | 48.61 | 48.61 | 725,800 |
Apr 21, 2023 | 47.36 | 48.13 | 45.40 | 48.02 | 48.02 | 1,709,300 |
Apr 20, 2023 | 53.50 | 53.50 | 46.13 | 47.19 | 47.19 | 3,544,400 |
Related Tickers
DT Dynatrace, Inc.
45.40
-1.86%
PWSC PowerSchool Holdings, Inc.
17.46
+0.17%
CXM Sprinklr, Inc.
11.34
-0.44%
BILL BILL Holdings, Inc.
59.61
-2.26%
DV DoubleVerify Holdings, Inc.
29.43
-2.36%
MITK Mitek Systems, Inc.
12.18
+1.67%
IDCC InterDigital, Inc.
96.63
+1.01%
RNG RingCentral, Inc.
29.36
+0.38%
CWAN Clearwater Analytics Holdings, Inc.
16.35
+0.25%
FRSH Freshworks Inc.
17.59
-0.34%