NasdaqGS - Delayed Quote • USD
Mobileye Global Inc. (MBLY)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:30 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 | 29.81 | 30.77 | 29.81 | 30.43 | 30.43 | 1,590,218 |
Apr 22, 2024 | 30.24 | 30.72 | 29.66 | 30.12 | 30.12 | 1,658,400 |
Apr 19, 2024 | 30.83 | 31.23 | 30.21 | 30.23 | 30.23 | 2,182,000 |
Apr 18, 2024 | 30.55 | 31.11 | 30.28 | 30.98 | 30.98 | 2,045,700 |
Apr 17, 2024 | 31.43 | 32.17 | 30.85 | 30.96 | 30.96 | 3,234,800 |
Apr 16, 2024 | 30.98 | 31.08 | 30.07 | 30.13 | 30.13 | 2,787,200 |
Apr 15, 2024 | 31.84 | 32.20 | 31.08 | 31.35 | 31.35 | 1,919,000 |
Apr 12, 2024 | 31.65 | 32.71 | 31.04 | 31.72 | 31.72 | 2,691,300 |
Apr 11, 2024 | 31.20 | 31.50 | 30.04 | 31.41 | 31.41 | 1,973,100 |
Apr 10, 2024 | 31.15 | 31.51 | 30.43 | 30.91 | 30.91 | 2,177,400 |
Apr 9, 2024 | 31.37 | 32.32 | 31.26 | 32.03 | 32.03 | 1,449,700 |
Apr 8, 2024 | 31.65 | 31.83 | 31.16 | 31.26 | 31.26 | 1,379,100 |
Apr 5, 2024 | 31.64 | 31.94 | 31.42 | 31.71 | 31.71 | 1,536,400 |
Apr 4, 2024 | 32.89 | 34.00 | 31.69 | 31.78 | 31.78 | 3,572,900 |
Apr 3, 2024 | 32.91 | 33.55 | 32.36 | 32.62 | 32.62 | 2,531,100 |
Apr 2, 2024 | 31.30 | 32.78 | 31.03 | 32.71 | 32.71 | 2,570,200 |
Apr 1, 2024 | 32.25 | 32.56 | 31.50 | 32.10 | 32.10 | 1,806,700 |
Mar 28, 2024 | 32.95 | 33.60 | 32.01 | 32.15 | 32.15 | 3,121,000 |
Mar 27, 2024 | 31.53 | 32.76 | 31.35 | 32.70 | 32.70 | 3,163,400 |
Mar 26, 2024 | 31.27 | 31.80 | 31.20 | 31.35 | 31.35 | 1,563,600 |
Mar 25, 2024 | 31.34 | 31.47 | 30.93 | 31.19 | 31.19 | 2,194,900 |
Mar 22, 2024 | 31.67 | 31.79 | 30.69 | 31.57 | 31.57 | 2,765,700 |
Mar 21, 2024 | 30.63 | 32.12 | 30.25 | 31.40 | 31.40 | 6,246,200 |
Mar 20, 2024 | 29.90 | 30.55 | 28.75 | 30.50 | 30.50 | 6,687,900 |
Mar 19, 2024 | 28.17 | 28.67 | 27.35 | 28.37 | 28.37 | 4,758,000 |
Mar 18, 2024 | 28.42 | 29.20 | 27.88 | 28.94 | 28.94 | 2,972,200 |
Mar 15, 2024 | 27.85 | 28.04 | 27.40 | 27.74 | 27.74 | 5,221,900 |
Mar 14, 2024 | 28.70 | 28.72 | 28.17 | 28.46 | 28.46 | 2,189,400 |
Mar 13, 2024 | 27.88 | 29.40 | 27.88 | 28.75 | 28.75 | 2,915,700 |
Mar 12, 2024 | 27.93 | 28.47 | 27.53 | 28.43 | 28.43 | 3,664,300 |
Mar 11, 2024 | 27.89 | 28.43 | 27.35 | 27.72 | 27.72 | 2,671,100 |
Mar 8, 2024 | 28.68 | 28.82 | 27.11 | 27.60 | 27.60 | 4,710,500 |
Mar 7, 2024 | 27.93 | 28.59 | 27.79 | 28.38 | 28.38 | 4,477,200 |
Mar 6, 2024 | 25.06 | 28.95 | 24.77 | 27.81 | 27.81 | 13,351,200 |
Mar 5, 2024 | 25.60 | 25.61 | 24.78 | 24.96 | 24.96 | 2,682,300 |
Mar 4, 2024 | 27.05 | 27.15 | 25.57 | 25.77 | 25.77 | 3,042,900 |
Mar 1, 2024 | 25.83 | 27.56 | 25.68 | 27.05 | 27.05 | 4,540,500 |
Feb 29, 2024 | 26.49 | 26.55 | 25.25 | 25.47 | 25.47 | 2,577,600 |
Feb 28, 2024 | 25.15 | 26.31 | 24.83 | 26.10 | 26.10 | 5,050,100 |
Feb 27, 2024 | 24.95 | 26.49 | 24.81 | 25.36 | 25.36 | 7,821,000 |
Feb 26, 2024 | 23.81 | 24.99 | 23.75 | 24.38 | 24.38 | 3,535,600 |
Feb 23, 2024 | 24.06 | 24.17 | 23.49 | 23.74 | 23.74 | 2,951,000 |
Feb 22, 2024 | 24.85 | 24.89 | 24.17 | 24.26 | 24.26 | 3,048,200 |
Feb 21, 2024 | 25.11 | 25.22 | 24.48 | 24.50 | 24.50 | 2,710,400 |
Feb 20, 2024 | 25.60 | 25.68 | 25.08 | 25.28 | 25.28 | 2,748,800 |
Feb 16, 2024 | 26.00 | 26.09 | 25.20 | 25.63 | 25.63 | 2,751,300 |
Feb 15, 2024 | 26.69 | 27.18 | 25.84 | 26.10 | 26.10 | 4,271,300 |
Feb 14, 2024 | 26.86 | 26.97 | 26.02 | 26.35 | 26.35 | 3,839,600 |
Feb 13, 2024 | 26.80 | 27.33 | 26.21 | 26.25 | 26.25 | 2,751,800 |
Feb 12, 2024 | 27.87 | 28.93 | 27.69 | 27.76 | 27.76 | 3,589,700 |
Feb 9, 2024 | 26.74 | 28.00 | 26.74 | 27.71 | 27.71 | 4,193,900 |
Feb 8, 2024 | 26.60 | 26.62 | 26.20 | 26.44 | 26.44 | 1,687,800 |
Feb 7, 2024 | 27.32 | 27.40 | 26.58 | 26.65 | 26.65 | 2,090,700 |
Feb 6, 2024 | 27.11 | 27.46 | 26.89 | 27.21 | 27.21 | 2,118,000 |
Feb 5, 2024 | 26.60 | 27.22 | 26.33 | 26.95 | 26.95 | 3,810,300 |
Feb 2, 2024 | 25.55 | 26.80 | 25.44 | 26.57 | 26.57 | 2,994,300 |
Feb 1, 2024 | 26.22 | 26.31 | 25.32 | 25.80 | 25.80 | 3,058,000 |
Jan 31, 2024 | 26.00 | 26.47 | 25.77 | 25.86 | 25.86 | 4,098,600 |
Jan 30, 2024 | 27.23 | 27.33 | 25.88 | 26.25 | 26.25 | 7,951,800 |
Jan 29, 2024 | 28.31 | 28.38 | 27.08 | 27.75 | 27.75 | 5,652,900 |
Jan 26, 2024 | 28.10 | 28.89 | 28.01 | 28.38 | 28.38 | 5,115,400 |
Jan 25, 2024 | 27.95 | 29.03 | 27.38 | 27.95 | 27.95 | 11,922,000 |
Jan 24, 2024 | 28.60 | 28.69 | 27.37 | 27.62 | 27.62 | 5,466,200 |
Jan 23, 2024 | 29.42 | 29.47 | 28.22 | 28.43 | 28.43 | 3,551,600 |
Jan 22, 2024 | 29.00 | 29.81 | 28.75 | 28.89 | 28.89 | 5,181,800 |
Jan 19, 2024 | 28.13 | 28.36 | 27.36 | 28.34 | 28.34 | 3,938,600 |
Jan 18, 2024 | 28.85 | 28.85 | 27.29 | 28.07 | 28.07 | 4,304,300 |
Jan 17, 2024 | 29.42 | 29.46 | 28.20 | 28.38 | 28.38 | 5,304,100 |
Jan 16, 2024 | 30.00 | 30.31 | 29.43 | 29.79 | 29.79 | 4,020,800 |
Jan 12, 2024 | 30.86 | 31.09 | 29.60 | 30.07 | 30.07 | 5,779,600 |
Jan 11, 2024 | 30.10 | 31.10 | 30.10 | 31.03 | 31.03 | 6,613,700 |
Jan 10, 2024 | 32.10 | 32.12 | 29.77 | 30.62 | 30.62 | 9,165,100 |
Jan 9, 2024 | 31.24 | 32.71 | 30.77 | 31.89 | 31.89 | 7,615,000 |
Jan 8, 2024 | 30.95 | 32.50 | 30.20 | 31.43 | 31.43 | 8,928,100 |
Jan 5, 2024 | 30.92 | 31.25 | 29.38 | 30.49 | 30.49 | 19,177,700 |
Jan 4, 2024 | 28.33 | 30.94 | 28.19 | 29.97 | 29.97 | 43,103,100 |
Jan 3, 2024 | 40.01 | 40.58 | 39.34 | 39.72 | 39.72 | 2,495,900 |
Jan 2, 2024 | 42.83 | 43.40 | 40.86 | 41.34 | 41.34 | 1,709,600 |
Dec 29, 2023 | 43.89 | 44.28 | 42.98 | 43.32 | 43.32 | 1,951,000 |
Dec 28, 2023 | 43.97 | 44.48 | 43.22 | 43.84 | 43.84 | 1,567,500 |
Dec 27, 2023 | 43.85 | 44.16 | 43.12 | 43.97 | 43.97 | 1,340,200 |
Dec 26, 2023 | 43.00 | 43.89 | 42.80 | 43.85 | 43.85 | 994,400 |
Dec 22, 2023 | 43.15 | 43.90 | 42.58 | 42.95 | 42.95 | 1,344,000 |
Dec 21, 2023 | 42.47 | 42.95 | 41.66 | 42.91 | 42.91 | 1,936,600 |
Dec 20, 2023 | 41.76 | 42.53 | 41.58 | 42.15 | 42.15 | 2,504,200 |
Dec 19, 2023 | 41.86 | 42.81 | 41.75 | 42.22 | 42.22 | 1,404,700 |
Dec 18, 2023 | 42.00 | 42.01 | 40.56 | 41.49 | 41.49 | 2,277,700 |
Dec 15, 2023 | 42.45 | 43.01 | 41.30 | 41.96 | 41.96 | 3,157,900 |
Dec 14, 2023 | 41.10 | 42.37 | 41.10 | 42.30 | 42.30 | 2,452,700 |
Dec 13, 2023 | 40.30 | 41.10 | 38.68 | 41.08 | 41.08 | 2,227,900 |
Dec 12, 2023 | 41.05 | 41.19 | 40.03 | 40.35 | 40.35 | 1,367,800 |
Dec 11, 2023 | 40.00 | 41.50 | 39.73 | 41.07 | 41.07 | 1,688,200 |
Dec 8, 2023 | 40.62 | 41.98 | 40.11 | 40.21 | 40.21 | 5,743,600 |
Dec 7, 2023 | 40.00 | 40.71 | 39.60 | 40.22 | 40.22 | 1,610,300 |
Dec 6, 2023 | 40.62 | 41.35 | 39.65 | 39.75 | 39.75 | 1,452,000 |
Dec 5, 2023 | 39.62 | 40.58 | 39.59 | 39.89 | 39.89 | 1,764,700 |
Dec 4, 2023 | 38.90 | 40.40 | 38.84 | 39.72 | 39.72 | 1,778,100 |
Dec 1, 2023 | 40.69 | 40.97 | 39.18 | 39.27 | 39.27 | 2,725,100 |
Nov 30, 2023 | 41.37 | 41.80 | 40.52 | 41.05 | 41.05 | 1,674,900 |
Nov 29, 2023 | 42.41 | 42.41 | 41.03 | 41.38 | 41.38 | 1,384,800 |
Nov 28, 2023 | 42.50 | 42.50 | 41.13 | 41.69 | 41.69 | 2,274,200 |
Nov 27, 2023 | 43.11 | 43.61 | 42.50 | 42.66 | 42.66 | 1,255,900 |
Nov 24, 2023 | 43.00 | 43.83 | 42.94 | 43.56 | 43.56 | 570,800 |
Nov 22, 2023 | 42.96 | 43.96 | 42.46 | 43.40 | 43.40 | 1,397,000 |
Nov 21, 2023 | 41.43 | 42.90 | 40.99 | 42.68 | 42.68 | 1,258,500 |
Nov 20, 2023 | 41.50 | 43.11 | 41.49 | 41.81 | 41.81 | 3,115,900 |
Nov 17, 2023 | 41.17 | 41.77 | 40.69 | 41.50 | 41.50 | 1,331,400 |
Nov 16, 2023 | 40.20 | 41.19 | 40.05 | 41.01 | 41.01 | 1,833,500 |
Nov 15, 2023 | 40.38 | 41.33 | 39.97 | 40.74 | 40.74 | 1,747,700 |
Nov 14, 2023 | 39.53 | 41.03 | 39.49 | 40.14 | 40.14 | 2,193,200 |
Nov 13, 2023 | 37.55 | 38.49 | 36.69 | 38.37 | 38.37 | 1,640,100 |
Nov 10, 2023 | 36.88 | 37.49 | 36.44 | 37.34 | 37.34 | 1,439,900 |
Nov 9, 2023 | 37.04 | 37.28 | 35.99 | 36.14 | 36.14 | 1,325,500 |
Nov 8, 2023 | 37.00 | 37.67 | 36.18 | 36.66 | 36.66 | 968,600 |
Nov 7, 2023 | 36.85 | 37.28 | 36.03 | 36.97 | 36.97 | 1,310,300 |
Nov 6, 2023 | 37.26 | 37.30 | 35.55 | 36.53 | 36.53 | 1,171,200 |
Nov 3, 2023 | 37.87 | 38.07 | 36.15 | 36.80 | 36.80 | 2,129,600 |
Nov 2, 2023 | 36.03 | 37.48 | 36.03 | 36.45 | 36.45 | 1,280,700 |
Nov 1, 2023 | 35.80 | 36.35 | 34.86 | 35.77 | 35.77 | 1,803,500 |
Oct 31, 2023 | 34.49 | 36.14 | 34.02 | 35.67 | 35.67 | 2,520,600 |
Oct 30, 2023 | 35.54 | 35.86 | 33.01 | 33.82 | 33.82 | 3,079,100 |
Oct 27, 2023 | 36.58 | 36.81 | 34.79 | 35.05 | 35.05 | 2,904,300 |
Oct 26, 2023 | 36.00 | 37.84 | 35.87 | 36.42 | 36.42 | 4,992,600 |
Oct 25, 2023 | 34.87 | 35.39 | 33.75 | 33.96 | 33.96 | 3,059,200 |
Oct 24, 2023 | 34.99 | 35.71 | 34.79 | 35.39 | 35.39 | 2,229,300 |
Oct 23, 2023 | 35.05 | 35.74 | 34.80 | 34.92 | 34.92 | 1,615,400 |
Oct 20, 2023 | 34.80 | 35.76 | 34.62 | 35.55 | 35.55 | 1,627,300 |
Oct 19, 2023 | 35.80 | 36.19 | 34.30 | 35.01 | 35.01 | 1,802,300 |
Oct 18, 2023 | 36.36 | 36.83 | 35.83 | 35.85 | 35.85 | 2,870,500 |
Oct 17, 2023 | 35.68 | 37.05 | 35.11 | 36.61 | 36.61 | 2,563,700 |
Oct 16, 2023 | 35.05 | 36.21 | 35.05 | 35.82 | 35.82 | 2,088,800 |
Oct 13, 2023 | 36.36 | 36.61 | 33.26 | 34.56 | 34.56 | 4,694,500 |
Oct 12, 2023 | 37.02 | 38.17 | 36.01 | 36.34 | 36.34 | 3,502,500 |
Oct 11, 2023 | 39.95 | 40.26 | 36.88 | 36.98 | 36.98 | 3,647,200 |
Oct 10, 2023 | 39.35 | 40.61 | 39.02 | 39.79 | 39.79 | 1,853,400 |
Oct 9, 2023 | 39.52 | 40.00 | 37.85 | 39.29 | 39.29 | 4,506,600 |
Oct 6, 2023 | 40.11 | 41.81 | 39.87 | 41.49 | 41.49 | 3,517,700 |
Oct 5, 2023 | 41.00 | 41.45 | 39.81 | 40.58 | 40.58 | 2,513,700 |
Oct 4, 2023 | 40.10 | 41.13 | 39.43 | 41.11 | 41.11 | 1,720,800 |
Oct 3, 2023 | 41.11 | 41.23 | 39.40 | 39.78 | 39.78 | 2,223,700 |
Oct 2, 2023 | 41.51 | 42.47 | 41.14 | 41.66 | 41.66 | 1,694,200 |
Sep 29, 2023 | 41.44 | 42.04 | 41.12 | 41.55 | 41.55 | 1,388,600 |
Sep 28, 2023 | 40.30 | 41.99 | 40.09 | 41.09 | 41.09 | 2,212,800 |
Sep 27, 2023 | 40.40 | 41.12 | 39.45 | 40.26 | 40.26 | 3,332,100 |
Sep 26, 2023 | 40.00 | 40.70 | 39.91 | 40.44 | 40.44 | 1,407,500 |
Sep 25, 2023 | 39.94 | 40.41 | 39.15 | 40.20 | 40.20 | 1,266,500 |
Sep 22, 2023 | 41.37 | 41.88 | 39.92 | 40.03 | 40.03 | 1,868,700 |
Sep 21, 2023 | 39.50 | 41.14 | 39.26 | 40.92 | 40.92 | 3,656,300 |
Sep 20, 2023 | 39.02 | 41.70 | 39.02 | 40.48 | 40.48 | 6,479,200 |
Sep 19, 2023 | 38.25 | 39.00 | 37.55 | 38.43 | 38.43 | 2,924,300 |
Sep 18, 2023 | 37.12 | 39.42 | 37.06 | 38.35 | 38.35 | 3,314,200 |
Sep 15, 2023 | 36.25 | 38.13 | 36.25 | 37.69 | 37.69 | 3,927,000 |
Sep 14, 2023 | 35.81 | 36.36 | 35.30 | 36.24 | 36.24 | 1,718,600 |
Sep 13, 2023 | 36.03 | 36.87 | 35.39 | 35.48 | 35.48 | 1,471,800 |
Sep 12, 2023 | 35.80 | 36.30 | 35.37 | 35.46 | 35.46 | 1,329,500 |
Sep 11, 2023 | 36.56 | 36.80 | 35.57 | 35.99 | 35.99 | 1,051,700 |
Sep 8, 2023 | 35.92 | 36.27 | 35.40 | 36.26 | 36.26 | 843,900 |
Sep 7, 2023 | 35.74 | 36.17 | 35.20 | 35.83 | 35.83 | 1,441,400 |
Sep 6, 2023 | 37.50 | 37.62 | 36.15 | 36.33 | 36.33 | 2,398,400 |
Sep 5, 2023 | 36.58 | 37.55 | 36.45 | 37.37 | 37.37 | 1,392,700 |
Sep 1, 2023 | 35.72 | 36.88 | 35.57 | 36.64 | 36.64 | 1,778,300 |
Aug 31, 2023 | 34.90 | 35.83 | 34.83 | 35.51 | 35.51 | 1,487,400 |
Aug 30, 2023 | 34.68 | 35.63 | 34.40 | 34.76 | 34.76 | 1,583,100 |
Aug 29, 2023 | 34.85 | 35.56 | 34.42 | 34.79 | 34.79 | 1,986,600 |
Aug 28, 2023 | 34.89 | 34.96 | 33.93 | 34.86 | 34.86 | 1,978,300 |
Aug 25, 2023 | 34.35 | 36.30 | 34.26 | 34.58 | 34.58 | 3,781,600 |
Aug 24, 2023 | 35.00 | 35.08 | 34.12 | 34.13 | 34.13 | 2,065,400 |
Aug 23, 2023 | 34.50 | 35.30 | 34.19 | 34.82 | 34.82 | 2,620,800 |
Aug 22, 2023 | 35.15 | 35.54 | 34.01 | 34.74 | 34.74 | 2,852,200 |
Aug 21, 2023 | 35.20 | 35.28 | 34.11 | 34.63 | 34.63 | 2,684,500 |
Aug 18, 2023 | 35.22 | 35.68 | 34.50 | 35.04 | 35.04 | 2,511,400 |
Aug 17, 2023 | 37.00 | 37.15 | 35.61 | 35.77 | 35.77 | 1,885,100 |
Aug 16, 2023 | 37.75 | 37.91 | 36.35 | 36.73 | 36.73 | 2,768,100 |
Aug 15, 2023 | 38.55 | 38.57 | 37.43 | 38.10 | 38.10 | 1,954,400 |
Aug 14, 2023 | 38.35 | 38.64 | 37.65 | 38.55 | 38.55 | 1,268,100 |
Aug 11, 2023 | 37.97 | 38.43 | 37.53 | 38.35 | 38.35 | 1,972,900 |
Aug 10, 2023 | 38.77 | 39.25 | 37.92 | 38.37 | 38.37 | 1,955,600 |
Aug 9, 2023 | 38.49 | 38.78 | 37.52 | 38.40 | 38.40 | 2,948,900 |
Aug 8, 2023 | 38.32 | 38.85 | 37.61 | 38.61 | 38.61 | 1,777,800 |
Aug 7, 2023 | 38.08 | 38.83 | 37.40 | 38.81 | 38.81 | 1,755,600 |
Aug 4, 2023 | 37.74 | 38.12 | 36.45 | 37.81 | 37.81 | 2,804,900 |
Aug 3, 2023 | 37.41 | 38.15 | 36.98 | 37.57 | 37.57 | 2,891,400 |
Aug 2, 2023 | 38.09 | 38.09 | 36.69 | 37.21 | 37.21 | 2,853,400 |
Aug 1, 2023 | 38.12 | 38.73 | 37.46 | 38.27 | 38.27 | 1,985,400 |
Jul 31, 2023 | 38.16 | 39.19 | 37.75 | 38.18 | 38.18 | 3,274,700 |
Jul 28, 2023 | 38.60 | 39.02 | 37.60 | 37.67 | 37.67 | 3,254,300 |
Jul 27, 2023 | 39.06 | 40.18 | 37.43 | 38.01 | 38.01 | 8,134,600 |
Jul 26, 2023 | 40.25 | 40.83 | 39.24 | 40.44 | 40.44 | 2,775,700 |
Jul 25, 2023 | 40.55 | 41.21 | 40.37 | 40.39 | 40.39 | 1,221,500 |
Jul 24, 2023 | 40.57 | 41.73 | 40.57 | 40.84 | 40.84 | 1,695,700 |
Jul 21, 2023 | 41.80 | 42.00 | 40.34 | 40.64 | 40.64 | 2,039,300 |
Jul 20, 2023 | 41.79 | 41.85 | 39.33 | 41.06 | 41.06 | 4,768,400 |
Jul 19, 2023 | 44.55 | 45.10 | 42.83 | 43.49 | 43.49 | 2,391,400 |
Jul 18, 2023 | 43.50 | 44.48 | 43.43 | 44.36 | 44.36 | 2,060,300 |
Jul 17, 2023 | 42.44 | 43.37 | 41.87 | 43.36 | 43.36 | 1,601,900 |
Jul 14, 2023 | 43.20 | 44.04 | 41.86 | 42.02 | 42.02 | 1,864,000 |
Jul 13, 2023 | 43.34 | 44.10 | 42.60 | 43.18 | 43.18 | 2,420,200 |
Jul 12, 2023 | 41.79 | 43.32 | 41.03 | 42.98 | 42.98 | 4,968,600 |
Jul 11, 2023 | 40.64 | 40.91 | 39.76 | 40.84 | 40.84 | 3,036,800 |
Jul 10, 2023 | 40.61 | 41.01 | 39.46 | 40.44 | 40.44 | 2,634,900 |
Jul 7, 2023 | 40.37 | 41.25 | 40.19 | 40.61 | 40.61 | 2,851,200 |
Jul 6, 2023 | 38.82 | 40.36 | 38.75 | 40.10 | 40.10 | 3,171,100 |
Jul 5, 2023 | 39.76 | 40.22 | 39.33 | 39.42 | 39.42 | 2,556,200 |
Jul 3, 2023 | 38.88 | 39.82 | 38.58 | 39.81 | 39.81 | 1,497,000 |
Jun 30, 2023 | 38.34 | 38.66 | 38.04 | 38.42 | 38.42 | 1,662,400 |
Jun 29, 2023 | 38.50 | 38.75 | 37.38 | 37.72 | 37.72 | 2,171,500 |
Jun 28, 2023 | 37.45 | 38.14 | 36.96 | 38.12 | 38.12 | 2,127,100 |
Jun 27, 2023 | 35.97 | 37.63 | 35.25 | 37.53 | 37.53 | 2,648,600 |
Jun 26, 2023 | 37.39 | 37.67 | 35.83 | 36.00 | 36.00 | 3,782,200 |
Jun 23, 2023 | 37.00 | 37.93 | 36.77 | 37.16 | 37.16 | 5,291,000 |
Jun 22, 2023 | 36.50 | 38.08 | 36.18 | 37.41 | 37.41 | 3,100,500 |
Jun 21, 2023 | 37.23 | 37.37 | 35.75 | 36.61 | 36.61 | 4,542,700 |
Jun 20, 2023 | 39.16 | 39.58 | 37.11 | 37.23 | 37.23 | 3,259,500 |
Jun 16, 2023 | 40.11 | 40.12 | 38.91 | 39.16 | 39.16 | 3,681,200 |
Jun 15, 2023 | 40.44 | 40.44 | 39.42 | 39.73 | 39.73 | 3,856,200 |
Jun 14, 2023 | 40.56 | 41.25 | 39.97 | 40.76 | 40.76 | 3,831,100 |
Jun 13, 2023 | 40.45 | 41.14 | 39.77 | 40.31 | 40.31 | 5,944,600 |
Jun 12, 2023 | 41.89 | 41.99 | 39.21 | 39.90 | 39.90 | 10,124,700 |
Jun 9, 2023 | 42.00 | 42.23 | 41.43 | 41.77 | 41.77 | 6,643,900 |
Jun 8, 2023 | 41.13 | 41.96 | 40.10 | 41.78 | 41.78 | 20,135,900 |
Jun 7, 2023 | 43.11 | 46.00 | 42.53 | 43.52 | 43.52 | 5,239,900 |
Jun 6, 2023 | 41.00 | 42.56 | 40.41 | 42.32 | 42.32 | 4,932,500 |
Jun 5, 2023 | 43.56 | 44.17 | 42.22 | 42.37 | 42.37 | 1,418,700 |
Jun 2, 2023 | 45.37 | 45.72 | 43.38 | 43.56 | 43.56 | 1,513,000 |
Jun 1, 2023 | 44.74 | 45.33 | 44.00 | 44.74 | 44.74 | 1,619,200 |
May 31, 2023 | 45.17 | 45.43 | 43.50 | 44.57 | 44.57 | 3,269,700 |
May 30, 2023 | 46.17 | 47.41 | 45.42 | 46.34 | 46.34 | 3,860,200 |
May 26, 2023 | 42.50 | 46.48 | 42.50 | 45.14 | 45.14 | 3,137,600 |
May 25, 2023 | 42.40 | 42.89 | 41.43 | 42.48 | 42.48 | 2,011,400 |
May 24, 2023 | 39.94 | 40.54 | 39.53 | 40.38 | 40.38 | 1,234,100 |
May 23, 2023 | 40.52 | 41.23 | 39.79 | 40.05 | 40.05 | 1,203,200 |
May 22, 2023 | 40.72 | 41.07 | 40.15 | 41.07 | 41.07 | 1,043,200 |
May 19, 2023 | 39.60 | 40.87 | 39.25 | 40.83 | 40.83 | 1,802,500 |
May 18, 2023 | 38.43 | 39.25 | 38.30 | 39.11 | 39.11 | 1,358,700 |
May 17, 2023 | 37.60 | 38.43 | 37.05 | 38.27 | 38.27 | 2,276,700 |
May 16, 2023 | 38.06 | 38.71 | 37.31 | 37.64 | 37.64 | 1,713,200 |
May 15, 2023 | 38.19 | 38.47 | 37.49 | 38.29 | 38.29 | 1,424,600 |
May 12, 2023 | 38.97 | 39.79 | 37.22 | 38.02 | 38.02 | 2,179,100 |
May 11, 2023 | 40.20 | 40.20 | 38.25 | 38.90 | 38.90 | 1,898,700 |
May 10, 2023 | 40.97 | 40.99 | 39.52 | 40.49 | 40.49 | 2,747,800 |
May 9, 2023 | 40.01 | 42.58 | 38.91 | 40.07 | 40.07 | 4,580,200 |
May 8, 2023 | 38.00 | 39.53 | 37.22 | 39.04 | 39.04 | 1,768,000 |
May 5, 2023 | 35.66 | 37.81 | 35.50 | 37.61 | 37.61 | 2,331,400 |
May 4, 2023 | 35.86 | 36.12 | 34.40 | 34.82 | 34.82 | 2,505,900 |
May 3, 2023 | 36.25 | 37.24 | 35.69 | 36.05 | 36.05 | 2,478,000 |
May 2, 2023 | 37.49 | 37.49 | 36.20 | 36.80 | 36.80 | 2,302,200 |
May 1, 2023 | 37.71 | 38.33 | 36.67 | 37.46 | 37.46 | 1,720,400 |
Apr 28, 2023 | 36.91 | 38.44 | 35.85 | 37.64 | 37.64 | 4,972,100 |
Apr 27, 2023 | 31.84 | 36.18 | 29.63 | 36.14 | 36.14 | 21,315,400 |
Apr 26, 2023 | 45.78 | 45.80 | 42.42 | 43.09 | 43.09 | 2,681,200 |
Apr 25, 2023 | 45.66 | 45.88 | 44.31 | 44.82 | 44.82 | 1,312,400 |
Apr 24, 2023 | 45.18 | 46.16 | 44.55 | 45.83 | 45.83 | 2,054,700 |
Related Tickers
INVZ Innoviz Technologies Ltd.
0.9622
+1.28%
LAZR Luminar Technologies, Inc.
1.4600
+12.31%
QS QuantumScape Corporation
5.59
+3.71%
APTV Aptiv PLC
70.25
+0.21%
MOD Modine Manufacturing Company
89.05
+2.92%
HSAI Hesai Group
4.2400
+4.95%
BWA BorgWarner Inc.
33.34
+0.76%
MGA Magna International Inc.
49.77
+0.93%
GT The Goodyear Tire & Rubber Company
12.05
+1.35%
ALSN Allison Transmission Holdings, Inc.
79.75
+0.80%