NYSE - Delayed Quote • USD
Deluxe Corporation (DLX)
At close: April 23 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 23, 2024 | 19.79 | 20.51 | 19.79 | 20.48 | 20.48 | 279,300 |
Apr 22, 2024 | 19.77 | 20.03 | 19.57 | 19.82 | 19.82 | 156,800 |
Apr 19, 2024 | 19.65 | 19.85 | 19.23 | 19.71 | 19.71 | 231,400 |
Apr 18, 2024 | 18.80 | 19.21 | 18.71 | 18.95 | 18.95 | 219,700 |
Apr 17, 2024 | 18.94 | 19.03 | 18.74 | 18.79 | 18.79 | 151,600 |
Apr 16, 2024 | 18.96 | 18.96 | 18.57 | 18.68 | 18.68 | 127,300 |
Apr 15, 2024 | 19.33 | 19.57 | 18.96 | 19.09 | 19.09 | 128,100 |
Apr 12, 2024 | 19.34 | 19.48 | 19.20 | 19.30 | 19.30 | 111,600 |
Apr 11, 2024 | 19.41 | 19.56 | 19.35 | 19.53 | 19.53 | 211,100 |
Apr 10, 2024 | 19.63 | 19.83 | 19.07 | 19.35 | 19.35 | 218,100 |
Apr 9, 2024 | 19.98 | 20.26 | 19.89 | 20.19 | 20.19 | 98,800 |
Apr 8, 2024 | 19.92 | 19.98 | 19.70 | 19.93 | 19.93 | 110,300 |
Apr 5, 2024 | 19.78 | 20.02 | 19.58 | 19.77 | 19.77 | 131,200 |
Apr 4, 2024 | 20.41 | 20.51 | 19.85 | 19.88 | 19.88 | 124,900 |
Apr 3, 2024 | 19.80 | 20.22 | 19.80 | 20.15 | 20.15 | 131,500 |
Apr 2, 2024 | 20.01 | 20.03 | 19.74 | 19.97 | 19.97 | 191,700 |
Apr 1, 2024 | 20.63 | 20.63 | 20.16 | 20.18 | 20.18 | 263,700 |
Mar 28, 2024 | 20.61 | 20.71 | 20.39 | 20.59 | 20.59 | 230,500 |
Mar 27, 2024 | 20.16 | 20.59 | 20.16 | 20.57 | 20.57 | 191,300 |
Mar 26, 2024 | 20.61 | 20.62 | 19.89 | 19.90 | 19.90 | 201,100 |
Mar 25, 2024 | 20.52 | 20.70 | 20.47 | 20.49 | 20.49 | 121,000 |
Mar 22, 2024 | 20.89 | 20.99 | 20.40 | 20.43 | 20.43 | 175,700 |
Mar 21, 2024 | 20.63 | 20.99 | 20.63 | 20.77 | 20.77 | 317,900 |
Mar 20, 2024 | 19.76 | 20.56 | 19.74 | 20.49 | 20.49 | 243,300 |
Mar 19, 2024 | 19.34 | 19.95 | 19.28 | 19.87 | 19.87 | 176,200 |
Mar 18, 2024 | 19.47 | 19.76 | 19.29 | 19.48 | 19.48 | 241,700 |
Mar 15, 2024 | 18.64 | 19.90 | 18.64 | 19.55 | 19.55 | 866,600 |
Mar 14, 2024 | 19.05 | 19.22 | 18.63 | 18.81 | 18.81 | 245,800 |
Mar 13, 2024 | 19.10 | 19.36 | 19.10 | 19.21 | 19.21 | 176,800 |
Mar 12, 2024 | 19.14 | 19.36 | 18.95 | 19.20 | 19.20 | 137,100 |
Mar 11, 2024 | 19.14 | 19.24 | 18.98 | 19.23 | 19.23 | 128,000 |
Mar 8, 2024 | 19.32 | 19.54 | 19.24 | 19.33 | 19.33 | 119,800 |
Mar 7, 2024 | 19.10 | 19.30 | 19.03 | 19.15 | 19.15 | 121,900 |
Mar 6, 2024 | 19.18 | 19.18 | 18.82 | 18.87 | 18.87 | 124,100 |
Mar 5, 2024 | 19.00 | 19.40 | 18.95 | 18.97 | 18.97 | 147,400 |
Mar 4, 2024 | 19.44 | 19.49 | 19.15 | 19.16 | 19.16 | 129,500 |
Mar 1, 2024 | 19.35 | 19.43 | 19.00 | 19.41 | 19.41 | 192,700 |
Feb 29, 2024 | 19.37 | 19.56 | 19.15 | 19.41 | 19.41 | 181,400 |
Feb 28, 2024 | 19.18 | 19.30 | 18.96 | 19.01 | 19.01 | 106,100 |
Feb 27, 2024 | 19.41 | 19.65 | 19.32 | 19.39 | 19.39 | 150,500 |
Feb 26, 2024 | 19.07 | 19.33 | 18.89 | 19.24 | 19.24 | 225,900 |
Feb 23, 2024 | 19.03 | 19.38 | 19.00 | 19.22 | 19.22 | 249,900 |
Feb 22, 2024 | 19.44 | 19.45 | 18.94 | 19.10 | 19.10 | 183,800 |
Feb 21, 2024 | 19.69 | 19.76 | 19.28 | 19.47 | 19.47 | 166,300 |
Feb 20, 2024 | 19.72 | 20.01 | 19.64 | 19.83 | 19.83 | 195,300 |
Feb 16, 2024 | 0.30 Dividend | |||||
Feb 16, 2024 | 20.39 | 20.39 | 19.99 | 20.12 | 20.12 | 289,300 |
Feb 15, 2024 | 20.10 | 20.83 | 20.06 | 20.81 | 20.51 | 257,600 |
Feb 14, 2024 | 19.80 | 20.08 | 19.60 | 19.95 | 19.66 | 211,300 |
Feb 13, 2024 | 19.88 | 20.04 | 19.25 | 19.49 | 19.21 | 260,700 |
Feb 12, 2024 | 20.10 | 20.83 | 20.04 | 20.74 | 20.44 | 232,200 |
Feb 9, 2024 | 20.40 | 20.40 | 19.77 | 20.16 | 19.87 | 227,900 |
Feb 8, 2024 | 20.38 | 20.51 | 20.22 | 20.42 | 20.13 | 199,000 |
Feb 7, 2024 | 20.90 | 20.95 | 20.35 | 20.39 | 20.10 | 229,000 |
Feb 6, 2024 | 20.28 | 21.05 | 20.28 | 20.84 | 20.54 | 257,400 |
Feb 5, 2024 | 20.39 | 20.59 | 20.10 | 20.40 | 20.11 | 264,800 |
Feb 2, 2024 | 20.01 | 21.05 | 19.87 | 20.80 | 20.50 | 315,400 |
Feb 1, 2024 | 19.81 | 20.70 | 19.50 | 20.41 | 20.12 | 524,500 |
Jan 31, 2024 | 19.74 | 19.74 | 18.87 | 18.91 | 18.64 | 325,400 |
Jan 30, 2024 | 19.97 | 20.09 | 19.68 | 19.69 | 19.41 | 184,000 |
Jan 29, 2024 | 20.08 | 20.26 | 19.81 | 20.14 | 19.85 | 209,200 |
Jan 26, 2024 | 20.20 | 20.35 | 19.96 | 20.01 | 19.72 | 192,200 |
Jan 25, 2024 | 20.18 | 20.21 | 19.83 | 20.01 | 19.72 | 192,700 |
Jan 24, 2024 | 20.35 | 20.36 | 19.75 | 19.83 | 19.54 | 210,100 |
Jan 23, 2024 | 20.37 | 20.44 | 19.91 | 20.00 | 19.71 | 183,400 |
Jan 22, 2024 | 19.66 | 20.21 | 19.66 | 20.18 | 19.89 | 269,200 |
Jan 19, 2024 | 19.16 | 19.40 | 18.83 | 19.38 | 19.10 | 202,000 |
Jan 18, 2024 | 19.43 | 19.43 | 18.93 | 19.05 | 18.78 | 239,300 |
Jan 17, 2024 | 19.34 | 19.55 | 19.01 | 19.19 | 18.91 | 116,600 |
Jan 16, 2024 | 19.80 | 19.89 | 19.57 | 19.58 | 19.30 | 171,900 |
Jan 12, 2024 | 20.43 | 20.51 | 19.96 | 20.05 | 19.76 | 109,400 |
Jan 11, 2024 | 20.13 | 20.24 | 19.72 | 20.08 | 19.79 | 252,400 |
Jan 10, 2024 | 20.15 | 20.28 | 20.00 | 20.25 | 19.96 | 136,700 |
Jan 9, 2024 | 20.15 | 20.39 | 19.81 | 20.27 | 19.98 | 197,600 |
Jan 8, 2024 | 20.52 | 20.67 | 20.42 | 20.48 | 20.18 | 233,500 |
Jan 5, 2024 | 20.35 | 20.73 | 20.09 | 20.46 | 20.17 | 173,900 |
Jan 4, 2024 | 20.60 | 20.71 | 20.36 | 20.45 | 20.16 | 206,100 |
Jan 3, 2024 | 21.33 | 21.33 | 20.45 | 20.48 | 20.18 | 220,200 |
Jan 2, 2024 | 21.36 | 21.62 | 21.21 | 21.50 | 21.19 | 357,300 |
Dec 29, 2023 | 21.66 | 21.97 | 21.38 | 21.45 | 21.14 | 212,100 |
Dec 28, 2023 | 21.50 | 21.84 | 21.50 | 21.67 | 21.36 | 164,800 |
Dec 27, 2023 | 21.46 | 21.86 | 21.39 | 21.68 | 21.37 | 218,100 |
Dec 26, 2023 | 21.03 | 21.58 | 20.89 | 21.48 | 21.17 | 153,600 |
Dec 22, 2023 | 20.56 | 21.01 | 20.44 | 21.00 | 20.70 | 188,100 |
Dec 21, 2023 | 20.19 | 20.34 | 19.94 | 20.31 | 20.02 | 125,000 |
Dec 20, 2023 | 20.16 | 20.72 | 19.83 | 20.05 | 19.76 | 273,300 |
Dec 19, 2023 | 19.49 | 20.31 | 19.49 | 20.31 | 20.02 | 339,300 |
Dec 18, 2023 | 19.51 | 19.57 | 19.11 | 19.34 | 19.06 | 310,200 |
Dec 15, 2023 | 20.09 | 20.09 | 19.43 | 19.46 | 19.18 | 1,119,100 |
Dec 14, 2023 | 19.99 | 20.51 | 19.66 | 19.84 | 19.55 | 292,500 |
Dec 13, 2023 | 18.72 | 19.62 | 18.38 | 19.51 | 19.23 | 460,700 |
Dec 12, 2023 | 18.77 | 19.09 | 18.57 | 18.74 | 18.47 | 238,700 |
Dec 11, 2023 | 18.45 | 18.76 | 18.43 | 18.72 | 18.45 | 267,900 |
Dec 8, 2023 | 18.45 | 18.70 | 18.34 | 18.43 | 18.16 | 166,700 |
Dec 7, 2023 | 18.35 | 18.58 | 18.26 | 18.53 | 18.26 | 189,100 |
Dec 6, 2023 | 19.00 | 19.24 | 18.29 | 18.43 | 18.16 | 221,900 |
Dec 5, 2023 | 19.20 | 19.20 | 18.37 | 18.90 | 18.63 | 321,700 |
Dec 4, 2023 | 18.68 | 19.26 | 18.68 | 19.17 | 18.89 | 217,100 |
Dec 1, 2023 | 18.23 | 18.87 | 18.11 | 18.81 | 18.54 | 269,900 |
Nov 30, 2023 | 18.31 | 18.36 | 18.05 | 18.29 | 18.03 | 335,300 |
Nov 29, 2023 | 18.03 | 18.35 | 17.99 | 18.21 | 17.95 | 203,900 |
Nov 28, 2023 | 17.80 | 18.06 | 17.60 | 17.82 | 17.56 | 178,500 |
Nov 27, 2023 | 18.04 | 18.09 | 17.76 | 17.81 | 17.55 | 163,400 |
Nov 24, 2023 | 18.14 | 18.18 | 17.99 | 18.07 | 17.81 | 70,700 |
Nov 22, 2023 | 18.38 | 18.51 | 18.10 | 18.10 | 17.84 | 98,000 |
Nov 21, 2023 | 18.60 | 18.60 | 18.26 | 18.29 | 18.03 | 107,100 |
Nov 20, 2023 | 18.64 | 18.87 | 18.42 | 18.78 | 18.51 | 151,600 |
Nov 17, 2023 | 0.30 Dividend | |||||
Nov 17, 2023 | 18.71 | 18.73 | 18.46 | 18.70 | 18.43 | 209,900 |
Nov 16, 2023 | 18.91 | 19.06 | 18.71 | 18.78 | 18.21 | 199,500 |
Nov 15, 2023 | 19.11 | 19.50 | 18.88 | 19.08 | 18.50 | 157,400 |
Nov 14, 2023 | 18.73 | 19.11 | 18.68 | 19.09 | 18.51 | 203,700 |
Nov 13, 2023 | 17.73 | 17.96 | 17.51 | 17.80 | 17.26 | 161,600 |
Nov 10, 2023 | 17.72 | 18.07 | 17.49 | 17.93 | 17.39 | 128,000 |
Nov 9, 2023 | 18.11 | 18.15 | 17.61 | 17.63 | 17.10 | 124,500 |
Nov 8, 2023 | 18.45 | 18.45 | 17.96 | 18.04 | 17.50 | 148,300 |
Nov 7, 2023 | 18.56 | 18.76 | 18.06 | 18.26 | 17.71 | 146,500 |
Nov 6, 2023 | 18.54 | 18.66 | 18.36 | 18.58 | 18.02 | 183,200 |
Nov 3, 2023 | 18.19 | 18.65 | 18.05 | 18.53 | 17.97 | 253,700 |
Nov 2, 2023 | 16.74 | 17.63 | 16.41 | 17.61 | 17.08 | 470,600 |
Nov 1, 2023 | 16.91 | 16.95 | 16.00 | 16.19 | 15.70 | 562,100 |
Oct 31, 2023 | 17.03 | 17.15 | 16.91 | 17.05 | 16.54 | 147,900 |
Oct 30, 2023 | 17.09 | 17.32 | 16.84 | 17.05 | 16.54 | 129,900 |
Oct 27, 2023 | 17.20 | 17.22 | 16.75 | 16.87 | 16.36 | 176,100 |
Oct 26, 2023 | 17.01 | 17.41 | 16.90 | 17.27 | 16.75 | 163,900 |
Oct 25, 2023 | 17.27 | 17.32 | 16.72 | 16.87 | 16.36 | 197,200 |
Oct 24, 2023 | 17.65 | 17.76 | 17.37 | 17.53 | 17.00 | 126,400 |
Oct 23, 2023 | 17.79 | 18.06 | 17.40 | 17.47 | 16.94 | 176,500 |
Oct 20, 2023 | 17.96 | 17.98 | 17.71 | 17.84 | 17.30 | 171,400 |
Oct 19, 2023 | 18.19 | 18.38 | 17.85 | 17.89 | 17.35 | 135,000 |
Oct 18, 2023 | 18.33 | 18.44 | 18.03 | 18.20 | 17.65 | 122,300 |
Oct 17, 2023 | 18.30 | 18.84 | 18.30 | 18.57 | 18.01 | 195,000 |
Oct 16, 2023 | 18.22 | 18.77 | 17.99 | 18.41 | 17.85 | 143,300 |
Oct 13, 2023 | 18.56 | 18.56 | 17.79 | 17.97 | 17.43 | 124,200 |
Oct 12, 2023 | 18.85 | 18.85 | 18.29 | 18.48 | 17.92 | 171,200 |
Oct 11, 2023 | 18.92 | 19.07 | 18.64 | 18.84 | 18.27 | 126,800 |
Oct 10, 2023 | 18.72 | 19.11 | 18.50 | 18.89 | 18.32 | 164,900 |
Oct 9, 2023 | 18.30 | 18.81 | 18.10 | 18.61 | 18.05 | 119,300 |
Oct 6, 2023 | 18.34 | 18.71 | 18.07 | 18.41 | 17.85 | 145,000 |
Oct 5, 2023 | 18.25 | 18.54 | 18.19 | 18.41 | 17.85 | 222,000 |
Oct 4, 2023 | 18.33 | 18.53 | 17.99 | 18.26 | 17.71 | 215,400 |
Oct 3, 2023 | 18.39 | 18.48 | 17.99 | 18.29 | 17.74 | 262,000 |
Oct 2, 2023 | 18.86 | 18.98 | 18.47 | 18.51 | 17.95 | 258,600 |
Sep 29, 2023 | 19.25 | 19.30 | 18.81 | 18.89 | 18.32 | 345,800 |
Sep 28, 2023 | 19.17 | 19.57 | 19.08 | 19.15 | 18.57 | 262,500 |
Sep 27, 2023 | 18.96 | 19.30 | 18.81 | 19.17 | 18.59 | 212,300 |
Sep 26, 2023 | 19.23 | 19.40 | 18.48 | 18.67 | 18.11 | 310,200 |
Sep 25, 2023 | 19.49 | 19.58 | 19.22 | 19.38 | 18.80 | 231,500 |
Sep 22, 2023 | 20.29 | 20.39 | 19.58 | 19.58 | 18.99 | 182,900 |
Sep 21, 2023 | 19.73 | 20.21 | 19.70 | 20.12 | 19.51 | 225,700 |
Sep 20, 2023 | 20.25 | 20.58 | 20.05 | 20.05 | 19.45 | 163,200 |
Sep 19, 2023 | 19.74 | 20.22 | 19.62 | 20.08 | 19.47 | 178,600 |
Sep 18, 2023 | 19.95 | 20.03 | 19.70 | 19.72 | 19.13 | 180,700 |
Sep 15, 2023 | 19.92 | 20.09 | 19.76 | 19.85 | 19.25 | 839,900 |
Sep 14, 2023 | 19.67 | 20.09 | 19.67 | 20.05 | 19.45 | 160,500 |
Sep 13, 2023 | 19.60 | 19.60 | 19.27 | 19.37 | 18.79 | 211,800 |
Sep 12, 2023 | 19.64 | 19.85 | 19.57 | 19.57 | 18.98 | 162,300 |
Sep 11, 2023 | 19.66 | 19.99 | 19.39 | 19.85 | 19.25 | 232,700 |
Sep 8, 2023 | 19.56 | 19.62 | 19.26 | 19.43 | 18.84 | 157,600 |
Sep 7, 2023 | 19.50 | 19.63 | 19.21 | 19.54 | 18.95 | 278,200 |
Sep 6, 2023 | 19.63 | 19.87 | 19.58 | 19.74 | 19.14 | 163,200 |
Sep 5, 2023 | 20.38 | 20.41 | 19.47 | 19.51 | 18.92 | 200,900 |
Sep 1, 2023 | 20.44 | 20.69 | 20.28 | 20.62 | 20.00 | 206,400 |
Aug 31, 2023 | 20.52 | 20.73 | 20.22 | 20.22 | 19.61 | 283,300 |
Aug 30, 2023 | 20.51 | 20.68 | 20.51 | 20.62 | 20.00 | 119,300 |
Aug 29, 2023 | 20.18 | 20.50 | 20.05 | 20.49 | 19.87 | 223,400 |
Aug 28, 2023 | 19.49 | 20.50 | 19.49 | 20.19 | 19.58 | 247,300 |
Aug 25, 2023 | 19.43 | 19.60 | 19.19 | 19.44 | 18.85 | 126,500 |
Aug 24, 2023 | 19.42 | 19.66 | 19.20 | 19.28 | 18.70 | 240,300 |
Aug 23, 2023 | 19.49 | 19.68 | 18.73 | 19.55 | 18.96 | 492,200 |
Aug 22, 2023 | 19.56 | 19.77 | 19.25 | 19.46 | 18.87 | 166,600 |
Aug 21, 2023 | 19.74 | 19.86 | 19.41 | 19.46 | 18.87 | 172,800 |
Aug 18, 2023 | 0.30 Dividend | |||||
Aug 18, 2023 | 19.88 | 20.16 | 19.80 | 19.90 | 19.30 | 164,300 |
Aug 17, 2023 | 20.43 | 20.57 | 20.18 | 20.37 | 19.46 | 211,600 |
Aug 16, 2023 | 20.30 | 20.50 | 20.14 | 20.37 | 19.46 | 156,100 |
Aug 15, 2023 | 20.86 | 20.88 | 20.05 | 20.22 | 19.32 | 204,300 |
Aug 14, 2023 | 20.52 | 21.02 | 20.17 | 21.01 | 20.08 | 250,300 |
Aug 11, 2023 | 20.40 | 20.71 | 20.40 | 20.69 | 19.77 | 156,300 |
Aug 10, 2023 | 20.47 | 20.61 | 20.13 | 20.45 | 19.54 | 172,400 |
Aug 9, 2023 | 21.28 | 21.39 | 20.37 | 20.43 | 19.52 | 188,700 |
Aug 8, 2023 | 21.13 | 21.49 | 20.38 | 21.47 | 20.52 | 602,200 |
Aug 7, 2023 | 20.59 | 21.59 | 20.59 | 21.57 | 20.61 | 293,400 |
Aug 4, 2023 | 20.13 | 20.93 | 20.06 | 20.57 | 19.66 | 416,900 |
Aug 3, 2023 | 19.38 | 20.17 | 19.10 | 19.88 | 19.00 | 597,900 |
Aug 2, 2023 | 18.51 | 18.83 | 18.50 | 18.61 | 17.78 | 128,500 |
Aug 1, 2023 | 18.96 | 18.96 | 18.56 | 18.80 | 17.96 | 131,800 |
Jul 31, 2023 | 18.49 | 18.99 | 18.49 | 18.99 | 18.15 | 197,900 |
Jul 28, 2023 | 18.71 | 18.84 | 18.40 | 18.47 | 17.65 | 160,200 |
Jul 27, 2023 | 18.80 | 18.82 | 18.36 | 18.47 | 17.65 | 166,400 |
Jul 26, 2023 | 18.51 | 18.79 | 18.46 | 18.69 | 17.86 | 163,100 |
Jul 25, 2023 | 18.06 | 18.52 | 17.99 | 18.51 | 17.69 | 131,900 |
Jul 24, 2023 | 17.79 | 18.17 | 17.77 | 18.15 | 17.34 | 135,400 |
Jul 21, 2023 | 18.79 | 18.79 | 17.78 | 17.80 | 17.01 | 176,600 |
Jul 20, 2023 | 19.04 | 19.08 | 18.66 | 18.71 | 17.88 | 202,200 |
Jul 19, 2023 | 18.90 | 19.01 | 18.76 | 18.94 | 18.10 | 194,000 |
Jul 18, 2023 | 18.52 | 19.01 | 18.52 | 18.86 | 18.02 | 170,300 |
Jul 17, 2023 | 18.32 | 18.64 | 18.21 | 18.58 | 17.75 | 125,100 |
Jul 14, 2023 | 18.47 | 18.55 | 18.05 | 18.44 | 17.62 | 156,000 |
Jul 13, 2023 | 18.58 | 18.78 | 18.34 | 18.63 | 17.80 | 272,900 |
Jul 12, 2023 | 18.96 | 18.96 | 18.49 | 18.50 | 17.68 | 184,600 |
Jul 11, 2023 | 18.42 | 18.60 | 18.32 | 18.59 | 17.76 | 212,400 |
Jul 10, 2023 | 17.82 | 18.30 | 17.82 | 18.23 | 17.42 | 199,400 |
Jul 7, 2023 | 17.24 | 18.00 | 17.24 | 17.82 | 17.03 | 351,000 |
Jul 6, 2023 | 17.15 | 17.32 | 17.01 | 17.21 | 16.45 | 197,800 |
Jul 5, 2023 | 17.50 | 17.55 | 17.20 | 17.47 | 16.69 | 238,300 |
Jul 3, 2023 | 17.41 | 17.87 | 17.41 | 17.60 | 16.82 | 156,100 |
Jun 30, 2023 | 17.39 | 17.50 | 17.12 | 17.48 | 16.70 | 234,800 |
Jun 29, 2023 | 16.67 | 17.20 | 16.58 | 17.14 | 16.38 | 209,700 |
Jun 28, 2023 | 16.41 | 16.63 | 16.24 | 16.61 | 15.87 | 199,700 |
Jun 27, 2023 | 16.19 | 16.56 | 15.93 | 16.35 | 15.62 | 232,300 |
Jun 26, 2023 | 16.01 | 16.42 | 15.95 | 16.14 | 15.42 | 193,900 |
Jun 23, 2023 | 16.07 | 16.38 | 15.79 | 16.06 | 15.35 | 598,100 |
Jun 22, 2023 | 16.78 | 16.87 | 16.30 | 16.32 | 15.59 | 257,000 |
Jun 21, 2023 | 16.77 | 17.11 | 16.72 | 16.78 | 16.03 | 170,200 |
Jun 20, 2023 | 17.07 | 17.10 | 16.86 | 16.91 | 16.16 | 185,200 |
Jun 16, 2023 | 17.31 | 17.31 | 16.91 | 17.15 | 16.39 | 545,600 |
Jun 15, 2023 | 17.20 | 17.46 | 16.98 | 17.20 | 16.44 | 138,400 |
Jun 14, 2023 | 17.49 | 17.61 | 17.21 | 17.31 | 16.54 | 166,700 |
Jun 13, 2023 | 17.33 | 17.65 | 17.22 | 17.39 | 16.62 | 215,500 |
Jun 12, 2023 | 17.11 | 17.52 | 16.95 | 17.09 | 16.33 | 189,100 |
Jun 9, 2023 | 17.09 | 17.32 | 16.98 | 17.15 | 16.39 | 240,200 |
Jun 8, 2023 | 17.59 | 17.63 | 17.01 | 17.40 | 16.63 | 141,500 |
Jun 7, 2023 | 17.05 | 17.81 | 17.05 | 17.69 | 16.90 | 279,100 |
Jun 6, 2023 | 16.19 | 16.94 | 16.11 | 16.78 | 16.03 | 275,000 |
Jun 5, 2023 | 16.41 | 16.55 | 15.84 | 16.09 | 15.37 | 244,800 |
Jun 2, 2023 | 16.10 | 16.80 | 16.00 | 16.69 | 15.95 | 238,400 |
Jun 1, 2023 | 15.23 | 15.86 | 15.00 | 15.76 | 15.06 | 229,100 |
May 31, 2023 | 15.00 | 15.38 | 14.71 | 15.22 | 14.54 | 328,400 |
May 30, 2023 | 15.16 | 15.22 | 14.87 | 15.05 | 14.38 | 128,600 |
May 26, 2023 | 14.98 | 15.22 | 14.87 | 15.15 | 14.48 | 233,800 |
May 25, 2023 | 15.11 | 15.36 | 14.64 | 14.95 | 14.29 | 138,600 |
May 24, 2023 | 15.32 | 15.41 | 15.03 | 15.27 | 14.59 | 209,400 |
May 23, 2023 | 15.01 | 15.91 | 15.01 | 15.53 | 14.84 | 201,000 |
May 22, 2023 | 14.87 | 15.24 | 14.72 | 15.08 | 14.41 | 149,600 |
May 19, 2023 | 0.30 Dividend | |||||
May 19, 2023 | 15.50 | 15.50 | 14.62 | 14.79 | 14.13 | 218,100 |
May 18, 2023 | 15.22 | 15.78 | 15.11 | 15.67 | 14.69 | 215,500 |
May 17, 2023 | 14.74 | 15.34 | 14.69 | 15.27 | 14.31 | 253,400 |
May 16, 2023 | 14.60 | 14.77 | 14.50 | 14.68 | 13.76 | 208,200 |
May 15, 2023 | 14.69 | 14.84 | 14.59 | 14.72 | 13.80 | 201,900 |
May 12, 2023 | 14.81 | 14.96 | 14.49 | 14.66 | 13.74 | 156,300 |
May 11, 2023 | 14.63 | 14.78 | 14.42 | 14.70 | 13.78 | 244,700 |
May 10, 2023 | 15.07 | 15.07 | 14.50 | 14.70 | 13.78 | 167,800 |
May 9, 2023 | 14.62 | 14.73 | 14.32 | 14.66 | 13.74 | 152,800 |
May 8, 2023 | 14.61 | 14.88 | 14.33 | 14.71 | 13.79 | 195,700 |
May 5, 2023 | 14.02 | 14.56 | 13.95 | 14.41 | 13.51 | 307,100 |
May 4, 2023 | 15.27 | 15.27 | 13.61 | 13.80 | 12.93 | 305,400 |
May 3, 2023 | 14.43 | 14.62 | 14.16 | 14.18 | 13.29 | 204,000 |
May 2, 2023 | 14.76 | 14.76 | 14.12 | 14.29 | 13.39 | 207,800 |
May 1, 2023 | 15.14 | 15.35 | 14.81 | 14.84 | 13.91 | 171,500 |
Apr 28, 2023 | 14.88 | 15.34 | 14.78 | 15.15 | 14.20 | 212,400 |
Apr 27, 2023 | 14.43 | 14.90 | 14.40 | 14.87 | 13.94 | 165,300 |
Apr 26, 2023 | 14.58 | 14.92 | 14.29 | 14.42 | 13.52 | 150,200 |
Apr 25, 2023 | 15.17 | 15.31 | 14.59 | 14.72 | 13.80 | 187,100 |
Apr 24, 2023 | 15.16 | 15.36 | 15.08 | 15.28 | 14.32 | 134,900 |
Related Tickers
ADV Advantage Solutions Inc.
4.6800
+4.23%
QNST QuinStreet, Inc.
17.25
+1.11%
ICLK iClick Interactive Asia Group Limited
2.4500
-15.22%
IAS Integral Ad Science Holding Corp.
9.57
+3.91%
DRCT Direct Digital Holdings, Inc.
6.93
-3.35%
CCO Clear Channel Outdoor Holdings, Inc.
1.5000
+2.04%
ABLV Able View Global Inc.
1.6000
-0.62%
HAO Haoxi Health Technology Limited
4.8200
-0.41%
EEX Emerald Holding, Inc.
5.85
-3.62%
IPG The Interpublic Group of Companies, Inc.
30.99
-0.13%