NasdaqGS - Delayed Quote • USD
Criteo S.A. (CRTO)
At close: April 24 at 4:00 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 | 37.00 | 37.36 | 35.89 | 36.96 | 36.96 | 340,668 |
Apr 23, 2024 | 35.87 | 35.97 | 35.30 | 35.61 | 35.61 | 182,200 |
Apr 22, 2024 | 35.53 | 36.75 | 34.83 | 35.52 | 35.52 | 752,000 |
Apr 19, 2024 | 34.30 | 36.62 | 34.30 | 35.42 | 35.42 | 563,400 |
Apr 18, 2024 | 34.16 | 35.72 | 33.82 | 34.36 | 34.36 | 386,600 |
Apr 17, 2024 | 33.57 | 35.09 | 33.38 | 34.05 | 34.05 | 312,200 |
Apr 16, 2024 | 34.50 | 34.50 | 33.35 | 33.65 | 33.65 | 379,600 |
Apr 15, 2024 | 34.46 | 34.56 | 33.94 | 34.15 | 34.15 | 206,800 |
Apr 12, 2024 | 34.65 | 34.86 | 34.34 | 34.46 | 34.46 | 164,100 |
Apr 11, 2024 | 35.51 | 35.61 | 34.86 | 34.91 | 34.91 | 142,600 |
Apr 10, 2024 | 34.89 | 35.44 | 34.69 | 35.28 | 35.28 | 76,700 |
Apr 9, 2024 | 35.04 | 35.85 | 35.00 | 35.13 | 35.13 | 129,600 |
Apr 8, 2024 | 34.90 | 35.56 | 34.76 | 35.05 | 35.05 | 260,900 |
Apr 5, 2024 | 34.77 | 35.33 | 34.57 | 35.07 | 35.07 | 106,500 |
Apr 4, 2024 | 35.50 | 35.89 | 34.91 | 34.92 | 34.92 | 168,200 |
Apr 3, 2024 | 34.93 | 36.00 | 34.93 | 35.50 | 35.50 | 200,900 |
Apr 2, 2024 | 35.20 | 35.29 | 35.00 | 35.16 | 35.16 | 163,000 |
Apr 1, 2024 | 34.77 | 35.30 | 34.57 | 35.12 | 35.12 | 270,800 |
Mar 28, 2024 | 35.28 | 35.50 | 34.99 | 35.07 | 35.07 | 165,500 |
Mar 27, 2024 | 35.31 | 35.60 | 34.81 | 35.06 | 35.06 | 242,600 |
Mar 26, 2024 | 35.00 | 35.26 | 34.76 | 35.07 | 35.07 | 216,700 |
Mar 25, 2024 | 35.04 | 35.48 | 34.80 | 35.03 | 35.03 | 239,000 |
Mar 22, 2024 | 35.27 | 35.47 | 34.89 | 35.08 | 35.08 | 85,100 |
Mar 21, 2024 | 35.25 | 35.74 | 35.00 | 35.19 | 35.19 | 456,400 |
Mar 20, 2024 | 34.81 | 35.36 | 34.71 | 35.34 | 35.34 | 107,400 |
Mar 19, 2024 | 35.35 | 35.38 | 34.90 | 35.01 | 35.01 | 110,200 |
Mar 18, 2024 | 35.00 | 35.52 | 34.67 | 35.35 | 35.35 | 207,300 |
Mar 15, 2024 | 35.28 | 35.95 | 34.75 | 35.12 | 35.12 | 285,200 |
Mar 14, 2024 | 34.94 | 35.97 | 34.61 | 35.28 | 35.28 | 299,700 |
Mar 13, 2024 | 34.66 | 35.05 | 34.38 | 34.94 | 34.94 | 234,800 |
Mar 12, 2024 | 33.43 | 34.75 | 33.12 | 34.66 | 34.66 | 307,900 |
Mar 11, 2024 | 33.17 | 33.96 | 32.71 | 33.48 | 33.48 | 232,700 |
Mar 8, 2024 | 33.60 | 33.72 | 33.13 | 33.39 | 33.39 | 144,100 |
Mar 7, 2024 | 33.33 | 33.63 | 32.76 | 33.43 | 33.43 | 152,000 |
Mar 6, 2024 | 33.52 | 33.52 | 32.98 | 33.10 | 33.10 | 128,500 |
Mar 5, 2024 | 32.98 | 33.04 | 32.45 | 32.83 | 32.83 | 126,600 |
Mar 4, 2024 | 33.05 | 33.50 | 32.57 | 33.08 | 33.08 | 176,200 |
Mar 1, 2024 | 32.50 | 33.02 | 32.16 | 32.75 | 32.75 | 196,300 |
Feb 29, 2024 | 32.65 | 32.87 | 32.14 | 32.35 | 32.35 | 300,000 |
Feb 28, 2024 | 32.97 | 33.00 | 32.40 | 32.48 | 32.48 | 248,600 |
Feb 27, 2024 | 32.58 | 33.00 | 32.33 | 32.97 | 32.97 | 218,900 |
Feb 26, 2024 | 32.68 | 32.81 | 32.00 | 32.58 | 32.58 | 414,600 |
Feb 23, 2024 | 32.59 | 33.00 | 32.35 | 32.69 | 32.69 | 294,400 |
Feb 22, 2024 | 31.43 | 34.59 | 31.43 | 32.95 | 32.95 | 671,500 |
Feb 21, 2024 | 30.95 | 31.81 | 30.76 | 31.46 | 31.46 | 380,100 |
Feb 20, 2024 | 31.06 | 31.49 | 30.96 | 31.13 | 31.13 | 299,100 |
Feb 16, 2024 | 31.54 | 31.80 | 31.08 | 31.40 | 31.40 | 106,200 |
Feb 15, 2024 | 31.86 | 32.00 | 31.13 | 31.64 | 31.64 | 260,700 |
Feb 14, 2024 | 31.80 | 32.21 | 30.97 | 31.88 | 31.88 | 367,500 |
Feb 13, 2024 | 31.71 | 32.20 | 31.24 | 31.66 | 31.66 | 260,600 |
Feb 12, 2024 | 32.00 | 32.35 | 31.65 | 32.01 | 32.01 | 657,200 |
Feb 9, 2024 | 32.20 | 32.93 | 31.51 | 32.10 | 32.10 | 480,100 |
Feb 8, 2024 | 32.12 | 32.46 | 31.20 | 32.33 | 32.33 | 727,500 |
Feb 7, 2024 | 32.23 | 32.82 | 30.11 | 30.83 | 30.83 | 1,148,900 |
Feb 6, 2024 | 26.13 | 26.23 | 25.93 | 26.17 | 26.17 | 221,000 |
Feb 5, 2024 | 26.16 | 26.22 | 25.75 | 26.06 | 26.06 | 157,400 |
Feb 2, 2024 | 26.27 | 26.43 | 26.05 | 26.28 | 26.28 | 157,500 |
Feb 1, 2024 | 26.13 | 26.32 | 25.63 | 26.22 | 26.22 | 473,200 |
Jan 31, 2024 | 26.08 | 26.32 | 25.88 | 25.93 | 25.93 | 221,300 |
Jan 30, 2024 | 26.06 | 26.36 | 25.87 | 26.04 | 26.04 | 152,700 |
Jan 29, 2024 | 25.83 | 26.08 | 25.43 | 25.99 | 25.99 | 142,000 |
Jan 26, 2024 | 25.63 | 25.87 | 25.27 | 25.73 | 25.73 | 161,300 |
Jan 25, 2024 | 25.63 | 25.68 | 25.33 | 25.60 | 25.60 | 89,800 |
Jan 24, 2024 | 25.24 | 25.65 | 25.12 | 25.37 | 25.37 | 129,000 |
Jan 23, 2024 | 24.99 | 25.28 | 24.71 | 24.89 | 24.89 | 138,600 |
Jan 22, 2024 | 24.68 | 24.96 | 24.67 | 24.74 | 24.74 | 162,700 |
Jan 19, 2024 | 24.47 | 24.70 | 24.14 | 24.57 | 24.57 | 120,400 |
Jan 18, 2024 | 24.18 | 24.49 | 23.90 | 24.35 | 24.35 | 106,400 |
Jan 17, 2024 | 23.90 | 24.31 | 23.90 | 24.21 | 24.21 | 99,500 |
Jan 16, 2024 | 24.00 | 24.56 | 23.98 | 24.17 | 24.17 | 131,100 |
Jan 12, 2024 | 24.80 | 25.03 | 24.20 | 24.23 | 24.23 | 242,100 |
Jan 11, 2024 | 24.36 | 24.95 | 24.02 | 24.78 | 24.78 | 185,400 |
Jan 10, 2024 | 24.41 | 24.57 | 24.17 | 24.42 | 24.42 | 114,300 |
Jan 9, 2024 | 24.01 | 24.33 | 23.87 | 24.29 | 24.29 | 149,100 |
Jan 8, 2024 | 24.15 | 24.54 | 24.00 | 24.34 | 24.34 | 195,600 |
Jan 5, 2024 | 24.31 | 24.63 | 24.15 | 24.16 | 24.16 | 148,800 |
Jan 4, 2024 | 24.51 | 24.93 | 24.33 | 24.42 | 24.42 | 157,600 |
Jan 3, 2024 | 24.40 | 24.74 | 24.08 | 24.52 | 24.52 | 243,100 |
Jan 2, 2024 | 25.23 | 25.50 | 24.31 | 24.63 | 24.63 | 330,800 |
Dec 29, 2023 | 24.94 | 25.76 | 24.91 | 25.32 | 25.32 | 352,600 |
Dec 28, 2023 | 24.80 | 25.16 | 24.80 | 25.06 | 25.06 | 204,600 |
Dec 27, 2023 | 25.12 | 25.23 | 24.85 | 24.87 | 24.87 | 212,100 |
Dec 26, 2023 | 24.85 | 25.15 | 24.75 | 25.14 | 25.14 | 145,300 |
Dec 22, 2023 | 25.25 | 25.50 | 24.74 | 24.84 | 24.84 | 260,000 |
Dec 21, 2023 | 24.76 | 25.13 | 24.69 | 25.13 | 25.13 | 404,300 |
Dec 20, 2023 | 25.23 | 25.32 | 24.70 | 24.75 | 24.75 | 208,300 |
Dec 19, 2023 | 24.95 | 25.42 | 24.95 | 24.99 | 24.99 | 344,300 |
Dec 18, 2023 | 24.87 | 25.07 | 24.50 | 24.82 | 24.82 | 409,600 |
Dec 15, 2023 | 24.55 | 25.09 | 24.19 | 24.86 | 24.86 | 1,027,400 |
Dec 14, 2023 | 24.73 | 25.13 | 24.17 | 24.23 | 24.23 | 384,800 |
Dec 13, 2023 | 24.53 | 24.89 | 24.21 | 24.72 | 24.72 | 261,900 |
Dec 12, 2023 | 24.95 | 25.11 | 24.31 | 24.53 | 24.53 | 360,500 |
Dec 11, 2023 | 25.08 | 25.13 | 24.50 | 24.83 | 24.83 | 380,000 |
Dec 8, 2023 | 24.83 | 25.18 | 24.73 | 25.17 | 25.17 | 326,700 |
Dec 7, 2023 | 24.84 | 25.25 | 24.59 | 24.74 | 24.74 | 269,100 |
Dec 6, 2023 | 25.05 | 25.43 | 24.98 | 24.98 | 24.98 | 305,500 |
Dec 5, 2023 | 25.02 | 25.30 | 24.70 | 25.15 | 25.15 | 384,400 |
Dec 4, 2023 | 24.80 | 25.32 | 24.75 | 25.22 | 25.22 | 416,800 |
Dec 1, 2023 | 24.75 | 25.10 | 24.61 | 24.93 | 24.93 | 414,900 |
Nov 30, 2023 | 25.07 | 25.09 | 24.39 | 24.92 | 24.92 | 178,700 |
Nov 29, 2023 | 25.05 | 25.05 | 24.37 | 24.80 | 24.80 | 484,000 |
Nov 28, 2023 | 25.00 | 25.00 | 24.67 | 24.68 | 24.68 | 212,100 |
Nov 27, 2023 | 24.60 | 24.96 | 24.52 | 24.84 | 24.84 | 193,400 |
Nov 24, 2023 | 24.50 | 25.05 | 24.34 | 24.73 | 24.73 | 173,300 |
Nov 22, 2023 | 24.06 | 24.92 | 24.00 | 24.52 | 24.52 | 458,000 |
Nov 21, 2023 | 24.13 | 24.34 | 23.95 | 24.17 | 24.17 | 369,500 |
Nov 20, 2023 | 24.00 | 24.64 | 23.80 | 24.38 | 24.38 | 487,800 |
Nov 17, 2023 | 23.75 | 24.21 | 23.59 | 24.16 | 24.16 | 393,600 |
Nov 16, 2023 | 23.90 | 24.49 | 23.66 | 23.88 | 23.88 | 220,300 |
Nov 15, 2023 | 24.42 | 24.79 | 23.98 | 24.18 | 24.18 | 413,400 |
Nov 14, 2023 | 23.49 | 24.13 | 23.28 | 24.12 | 24.12 | 764,200 |
Nov 13, 2023 | 22.98 | 23.38 | 22.65 | 23.31 | 23.31 | 290,300 |
Nov 10, 2023 | 22.92 | 23.52 | 22.69 | 23.15 | 23.15 | 235,800 |
Nov 9, 2023 | 23.77 | 24.09 | 23.02 | 23.16 | 23.16 | 266,400 |
Nov 8, 2023 | 23.63 | 24.13 | 23.25 | 23.40 | 23.40 | 392,300 |
Nov 7, 2023 | 23.38 | 24.10 | 22.83 | 23.96 | 23.96 | 467,300 |
Nov 6, 2023 | 23.58 | 24.28 | 23.07 | 23.53 | 23.53 | 399,300 |
Nov 3, 2023 | 24.65 | 25.06 | 23.83 | 23.91 | 23.91 | 399,400 |
Nov 2, 2023 | 22.10 | 26.00 | 22.10 | 24.64 | 24.64 | 2,000,900 |
Nov 1, 2023 | 28.31 | 28.56 | 27.46 | 27.99 | 27.99 | 244,300 |
Oct 31, 2023 | 27.76 | 28.37 | 27.55 | 28.27 | 28.27 | 170,900 |
Oct 30, 2023 | 27.86 | 28.23 | 27.70 | 27.91 | 27.91 | 76,700 |
Oct 27, 2023 | 27.62 | 28.03 | 27.42 | 27.68 | 27.68 | 163,300 |
Oct 26, 2023 | 27.58 | 27.88 | 26.92 | 27.58 | 27.58 | 166,300 |
Oct 25, 2023 | 28.70 | 28.70 | 27.82 | 27.83 | 27.83 | 141,800 |
Oct 24, 2023 | 29.31 | 29.31 | 28.39 | 28.70 | 28.70 | 184,100 |
Oct 23, 2023 | 28.82 | 28.82 | 27.77 | 27.77 | 27.77 | 178,600 |
Oct 20, 2023 | 28.84 | 29.10 | 28.47 | 28.79 | 28.79 | 141,500 |
Oct 19, 2023 | 28.71 | 29.09 | 28.45 | 28.84 | 28.84 | 113,900 |
Oct 18, 2023 | 28.92 | 29.01 | 28.33 | 28.64 | 28.64 | 121,800 |
Oct 17, 2023 | 28.63 | 29.50 | 27.98 | 29.10 | 29.10 | 137,000 |
Oct 16, 2023 | 28.35 | 28.86 | 27.87 | 28.84 | 28.84 | 133,300 |
Oct 13, 2023 | 29.38 | 29.39 | 28.07 | 28.23 | 28.23 | 183,500 |
Oct 12, 2023 | 29.67 | 29.67 | 28.92 | 29.00 | 29.00 | 165,900 |
Oct 11, 2023 | 29.04 | 29.68 | 29.00 | 29.64 | 29.64 | 157,200 |
Oct 10, 2023 | 29.07 | 29.60 | 28.73 | 29.01 | 29.01 | 108,100 |
Oct 9, 2023 | 28.63 | 29.17 | 28.27 | 29.08 | 29.08 | 135,400 |
Oct 6, 2023 | 28.57 | 29.14 | 28.37 | 28.84 | 28.84 | 104,500 |
Oct 5, 2023 | 28.63 | 29.20 | 28.18 | 28.75 | 28.75 | 123,000 |
Oct 4, 2023 | 28.72 | 28.96 | 28.50 | 28.62 | 28.62 | 151,300 |
Oct 3, 2023 | 28.98 | 29.22 | 28.44 | 28.65 | 28.65 | 107,000 |
Oct 2, 2023 | 29.29 | 29.60 | 28.88 | 29.10 | 29.10 | 86,600 |
Sep 29, 2023 | 29.12 | 29.55 | 28.40 | 29.20 | 29.20 | 113,000 |
Sep 28, 2023 | 28.26 | 29.04 | 28.20 | 29.01 | 29.01 | 209,400 |
Sep 27, 2023 | 28.21 | 28.36 | 28.03 | 28.33 | 28.33 | 93,700 |
Sep 26, 2023 | 27.73 | 28.50 | 27.28 | 27.92 | 27.92 | 154,000 |
Sep 25, 2023 | 28.00 | 28.24 | 27.76 | 27.89 | 27.89 | 131,000 |
Sep 22, 2023 | 28.11 | 28.58 | 28.01 | 28.11 | 28.11 | 130,300 |
Sep 21, 2023 | 28.55 | 28.98 | 27.96 | 28.10 | 28.10 | 211,700 |
Sep 20, 2023 | 29.09 | 29.36 | 28.70 | 28.74 | 28.74 | 137,600 |
Sep 19, 2023 | 29.42 | 29.56 | 28.98 | 28.98 | 28.98 | 129,500 |
Sep 18, 2023 | 29.19 | 29.60 | 29.01 | 29.30 | 29.30 | 129,500 |
Sep 15, 2023 | 29.34 | 29.93 | 28.70 | 29.30 | 29.30 | 265,400 |
Sep 14, 2023 | 29.36 | 30.00 | 28.61 | 29.40 | 29.40 | 223,200 |
Sep 13, 2023 | 28.89 | 30.96 | 28.57 | 29.50 | 29.50 | 431,600 |
Sep 12, 2023 | 28.78 | 29.02 | 28.34 | 28.46 | 28.46 | 363,700 |
Sep 11, 2023 | 28.99 | 29.00 | 28.51 | 28.95 | 28.95 | 156,200 |
Sep 8, 2023 | 29.02 | 29.19 | 28.33 | 28.78 | 28.78 | 118,200 |
Sep 7, 2023 | 29.00 | 29.29 | 28.64 | 29.03 | 29.03 | 139,100 |
Sep 6, 2023 | 29.52 | 29.82 | 28.83 | 29.17 | 29.17 | 197,100 |
Sep 5, 2023 | 29.47 | 29.60 | 28.72 | 29.53 | 29.53 | 224,500 |
Sep 1, 2023 | 29.44 | 29.75 | 29.35 | 29.64 | 29.64 | 134,100 |
Aug 31, 2023 | 29.45 | 29.65 | 29.30 | 29.50 | 29.50 | 83,200 |
Aug 30, 2023 | 29.00 | 29.68 | 28.09 | 29.45 | 29.45 | 137,300 |
Aug 29, 2023 | 28.58 | 29.29 | 27.96 | 29.08 | 29.08 | 201,900 |
Aug 28, 2023 | 28.86 | 28.91 | 27.78 | 28.63 | 28.63 | 390,700 |
Aug 25, 2023 | 28.92 | 29.02 | 28.30 | 28.86 | 28.86 | 174,700 |
Aug 24, 2023 | 29.31 | 29.34 | 28.85 | 28.96 | 28.96 | 128,700 |
Aug 23, 2023 | 28.80 | 29.33 | 28.13 | 29.27 | 29.27 | 164,300 |
Aug 22, 2023 | 29.09 | 29.27 | 28.42 | 28.91 | 28.91 | 173,600 |
Aug 21, 2023 | 29.04 | 29.65 | 28.87 | 29.08 | 29.08 | 234,800 |
Aug 18, 2023 | 28.46 | 29.38 | 28.10 | 29.16 | 29.16 | 209,600 |
Aug 17, 2023 | 29.08 | 29.46 | 28.62 | 28.69 | 28.69 | 182,700 |
Aug 16, 2023 | 29.40 | 29.52 | 28.88 | 29.16 | 29.16 | 238,800 |
Aug 15, 2023 | 29.78 | 30.00 | 29.20 | 29.48 | 29.48 | 188,900 |
Aug 14, 2023 | 29.63 | 30.03 | 29.02 | 29.81 | 29.81 | 183,300 |
Aug 11, 2023 | 29.72 | 30.09 | 29.33 | 29.88 | 29.88 | 319,100 |
Aug 10, 2023 | 29.90 | 30.33 | 29.07 | 29.78 | 29.78 | 815,200 |
Aug 9, 2023 | 30.80 | 30.90 | 29.85 | 30.00 | 30.00 | 373,800 |
Aug 8, 2023 | 30.01 | 31.06 | 29.63 | 30.93 | 30.93 | 489,500 |
Aug 7, 2023 | 31.01 | 31.04 | 30.13 | 30.21 | 30.21 | 392,300 |
Aug 4, 2023 | 30.90 | 31.80 | 29.75 | 31.02 | 31.02 | 746,200 |
Aug 3, 2023 | 31.13 | 32.13 | 30.50 | 30.85 | 30.85 | 512,100 |
Aug 2, 2023 | 33.02 | 33.69 | 31.37 | 31.71 | 31.71 | 1,018,600 |
Aug 1, 2023 | 33.30 | 33.43 | 32.93 | 33.34 | 33.34 | 236,900 |
Jul 31, 2023 | 32.85 | 33.33 | 32.50 | 33.30 | 33.30 | 320,500 |
Jul 28, 2023 | 32.64 | 33.11 | 32.35 | 32.98 | 32.98 | 248,200 |
Jul 27, 2023 | 32.89 | 33.34 | 32.08 | 32.23 | 32.23 | 339,800 |
Jul 26, 2023 | 32.65 | 33.01 | 32.47 | 32.87 | 32.87 | 141,200 |
Jul 25, 2023 | 32.81 | 33.04 | 32.70 | 32.73 | 32.73 | 107,200 |
Jul 24, 2023 | 32.67 | 33.65 | 32.37 | 32.66 | 32.66 | 109,000 |
Jul 21, 2023 | 32.93 | 33.69 | 32.27 | 32.77 | 32.77 | 162,700 |
Jul 20, 2023 | 33.65 | 33.99 | 32.90 | 32.93 | 32.93 | 132,500 |
Jul 19, 2023 | 33.89 | 34.67 | 33.47 | 33.74 | 33.74 | 146,100 |
Jul 18, 2023 | 34.18 | 34.67 | 33.96 | 34.10 | 34.10 | 159,600 |
Jul 17, 2023 | 33.93 | 34.40 | 33.05 | 34.18 | 34.18 | 145,800 |
Jul 14, 2023 | 34.50 | 34.89 | 33.87 | 34.01 | 34.01 | 172,300 |
Jul 13, 2023 | 34.64 | 35.28 | 34.03 | 34.57 | 34.57 | 142,000 |
Jul 12, 2023 | 34.63 | 34.95 | 34.48 | 34.57 | 34.57 | 138,800 |
Jul 11, 2023 | 33.90 | 34.55 | 33.63 | 34.40 | 34.40 | 159,300 |
Jul 10, 2023 | 33.27 | 33.95 | 33.26 | 33.90 | 33.90 | 131,200 |
Jul 7, 2023 | 33.30 | 33.67 | 33.29 | 33.37 | 33.37 | 76,800 |
Jul 6, 2023 | 33.31 | 33.74 | 32.89 | 33.49 | 33.49 | 87,200 |
Jul 5, 2023 | 33.62 | 33.90 | 33.45 | 33.64 | 33.64 | 97,500 |
Jul 3, 2023 | 33.59 | 34.01 | 33.45 | 33.92 | 33.92 | 54,800 |
Jun 30, 2023 | 33.82 | 33.98 | 33.68 | 33.74 | 33.74 | 113,100 |
Jun 29, 2023 | 33.58 | 33.98 | 32.90 | 33.61 | 33.61 | 142,300 |
Jun 28, 2023 | 33.08 | 33.63 | 33.08 | 33.47 | 33.47 | 107,700 |
Jun 27, 2023 | 32.77 | 33.28 | 32.56 | 33.02 | 33.02 | 132,100 |
Jun 26, 2023 | 33.09 | 33.66 | 32.71 | 32.80 | 32.80 | 93,000 |
Jun 23, 2023 | 32.80 | 33.28 | 32.00 | 33.13 | 33.13 | 112,000 |
Jun 22, 2023 | 33.22 | 33.89 | 32.83 | 32.89 | 32.89 | 154,900 |
Jun 21, 2023 | 33.51 | 33.84 | 33.26 | 33.34 | 33.34 | 175,600 |
Jun 20, 2023 | 33.63 | 34.15 | 33.34 | 33.81 | 33.81 | 115,000 |
Jun 16, 2023 | 34.11 | 34.31 | 33.17 | 33.85 | 33.85 | 214,700 |
Jun 15, 2023 | 33.41 | 33.88 | 32.81 | 33.77 | 33.77 | 181,200 |
Jun 14, 2023 | 34.05 | 34.08 | 32.89 | 33.31 | 33.31 | 209,500 |
Jun 13, 2023 | 33.68 | 34.43 | 33.59 | 33.78 | 33.78 | 114,900 |
Jun 12, 2023 | 34.00 | 34.18 | 33.10 | 33.62 | 33.62 | 186,600 |
Jun 9, 2023 | 34.16 | 34.53 | 34.00 | 34.00 | 34.00 | 142,800 |
Jun 8, 2023 | 34.27 | 34.34 | 33.55 | 34.22 | 34.22 | 253,400 |
Jun 7, 2023 | 34.59 | 34.93 | 34.13 | 34.45 | 34.45 | 253,600 |
Jun 6, 2023 | 34.01 | 34.58 | 33.23 | 34.54 | 34.54 | 275,300 |
Jun 5, 2023 | 33.90 | 34.30 | 33.34 | 34.15 | 34.15 | 280,800 |
Jun 2, 2023 | 32.67 | 33.96 | 32.34 | 33.93 | 33.93 | 440,200 |
Jun 1, 2023 | 31.96 | 32.88 | 31.89 | 32.50 | 32.50 | 311,800 |
May 31, 2023 | 31.81 | 32.21 | 31.62 | 31.89 | 31.89 | 196,700 |
May 30, 2023 | 32.14 | 32.40 | 31.82 | 31.91 | 31.91 | 248,900 |
May 26, 2023 | 31.50 | 32.40 | 31.41 | 32.16 | 32.16 | 171,300 |
May 25, 2023 | 32.38 | 32.53 | 31.17 | 31.61 | 31.61 | 183,000 |
May 24, 2023 | 31.88 | 32.41 | 31.84 | 32.34 | 32.34 | 198,400 |
May 23, 2023 | 32.06 | 32.37 | 31.69 | 32.14 | 32.14 | 214,000 |
May 22, 2023 | 31.96 | 32.44 | 31.39 | 32.30 | 32.30 | 251,200 |
May 19, 2023 | 32.29 | 32.44 | 31.92 | 31.95 | 31.95 | 156,800 |
May 18, 2023 | 32.25 | 32.70 | 32.00 | 32.43 | 32.43 | 269,000 |
May 17, 2023 | 32.46 | 32.50 | 31.93 | 32.44 | 32.44 | 269,100 |
May 16, 2023 | 32.25 | 32.40 | 32.11 | 32.32 | 32.32 | 118,800 |
May 15, 2023 | 32.15 | 32.42 | 31.21 | 32.40 | 32.40 | 226,500 |
May 12, 2023 | 31.23 | 32.27 | 31.23 | 32.23 | 32.23 | 290,700 |
May 11, 2023 | 30.80 | 31.43 | 30.25 | 31.22 | 31.22 | 451,200 |
May 10, 2023 | 31.88 | 32.16 | 30.52 | 30.70 | 30.70 | 533,100 |
May 9, 2023 | 31.32 | 32.10 | 30.88 | 31.74 | 31.74 | 202,900 |
May 8, 2023 | 31.96 | 32.00 | 30.95 | 31.52 | 31.52 | 220,300 |
May 5, 2023 | 31.72 | 31.90 | 31.25 | 31.77 | 31.77 | 266,100 |
May 4, 2023 | 32.01 | 33.00 | 31.39 | 31.54 | 31.54 | 407,800 |
May 3, 2023 | 32.89 | 33.60 | 32.00 | 32.35 | 32.35 | 549,000 |
May 2, 2023 | 30.80 | 31.13 | 30.39 | 30.72 | 30.72 | 298,800 |
May 1, 2023 | 31.40 | 31.94 | 30.97 | 31.06 | 31.06 | 211,700 |
Apr 28, 2023 | 30.62 | 31.50 | 30.62 | 31.45 | 31.45 | 254,500 |
Apr 27, 2023 | 30.81 | 31.50 | 30.81 | 31.13 | 31.13 | 228,100 |
Apr 26, 2023 | 30.53 | 31.07 | 30.44 | 30.57 | 30.57 | 129,200 |
Apr 25, 2023 | 30.31 | 30.75 | 29.86 | 30.51 | 30.51 | 190,900 |
Related Tickers
MGNI Magnite, Inc.
9.10
+2.94%
ADTH AdTheorent Holding Company, Inc.
3.2400
+1.89%
WPP WPP plc
50.25
+1.25%
CTV Innovid Corp.
2.2600
-3.83%
ADV Advantage Solutions Inc.
4.5700
-2.35%
CCO Clear Channel Outdoor Holdings, Inc.
1.4400
-4.00%
DEC.PA JCDecaux SE
19.44
-1.02%
EEX Emerald Holding, Inc.
5.85
0.00%
IAS Integral Ad Science Holding Corp.
9.56
-0.10%
CDLX Cardlytics, Inc.
11.52
-6.87%