NYSE - Delayed Quote • USD
Medifast, Inc. (MED)
At close: April 18 at 4:00 PM EDT
Pre-Market: 5:33 AM 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 18, 2024 | 32.05 | 32.66 | 31.71 | 32.47 | 32.47 | 304,100 |
Apr 17, 2024 | 32.78 | 33.52 | 31.74 | 31.88 | 31.88 | 363,700 |
Apr 16, 2024 | 31.35 | 32.33 | 31.01 | 32.25 | 32.25 | 488,800 |
Apr 15, 2024 | 31.38 | 32.03 | 30.96 | 31.35 | 31.35 | 389,300 |
Apr 12, 2024 | 31.74 | 32.35 | 30.95 | 31.51 | 31.51 | 433,100 |
Apr 11, 2024 | 32.15 | 32.73 | 31.68 | 31.94 | 31.94 | 334,700 |
Apr 10, 2024 | 33.09 | 33.20 | 31.61 | 31.89 | 31.89 | 327,800 |
Apr 9, 2024 | 33.17 | 34.92 | 33.13 | 34.05 | 34.05 | 335,800 |
Apr 8, 2024 | 33.27 | 34.36 | 33.11 | 33.14 | 33.14 | 466,800 |
Apr 5, 2024 | 33.56 | 33.82 | 32.38 | 32.83 | 32.83 | 362,500 |
Apr 4, 2024 | 34.29 | 34.77 | 33.81 | 33.88 | 33.88 | 249,600 |
Apr 3, 2024 | 34.93 | 35.10 | 33.79 | 34.06 | 34.06 | 252,800 |
Apr 2, 2024 | 37.18 | 37.18 | 34.90 | 35.12 | 35.12 | 376,300 |
Apr 1, 2024 | 38.48 | 38.56 | 37.23 | 37.51 | 37.51 | 327,300 |
Mar 28, 2024 | 37.70 | 38.99 | 37.50 | 38.32 | 38.32 | 355,400 |
Mar 27, 2024 | 37.54 | 39.14 | 37.49 | 37.53 | 37.53 | 548,200 |
Mar 26, 2024 | 36.12 | 37.08 | 36.02 | 37.07 | 37.07 | 433,400 |
Mar 25, 2024 | 35.05 | 36.19 | 35.05 | 35.80 | 35.80 | 352,600 |
Mar 22, 2024 | 35.69 | 35.75 | 34.50 | 34.70 | 34.70 | 399,100 |
Mar 21, 2024 | 35.80 | 36.05 | 34.15 | 35.64 | 35.64 | 411,100 |
Mar 20, 2024 | 34.76 | 35.88 | 34.50 | 35.74 | 35.74 | 318,000 |
Mar 19, 2024 | 35.59 | 36.03 | 34.85 | 34.94 | 34.94 | 389,100 |
Mar 18, 2024 | 36.75 | 36.99 | 34.91 | 35.85 | 35.85 | 422,300 |
Mar 15, 2024 | 34.50 | 36.80 | 34.40 | 36.61 | 36.61 | 1,753,400 |
Mar 14, 2024 | 36.06 | 36.06 | 34.09 | 34.57 | 34.57 | 591,700 |
Mar 13, 2024 | 36.00 | 36.96 | 35.63 | 35.75 | 35.75 | 462,100 |
Mar 12, 2024 | 37.59 | 37.59 | 35.86 | 36.60 | 36.60 | 471,600 |
Mar 11, 2024 | 39.53 | 40.11 | 37.60 | 37.66 | 37.66 | 334,300 |
Mar 8, 2024 | 38.58 | 40.32 | 38.58 | 39.66 | 39.66 | 414,700 |
Mar 7, 2024 | 38.32 | 38.98 | 37.60 | 38.09 | 38.09 | 331,400 |
Mar 6, 2024 | 39.18 | 39.25 | 38.04 | 38.04 | 38.04 | 316,400 |
Mar 5, 2024 | 39.20 | 40.21 | 38.60 | 38.83 | 38.83 | 332,500 |
Mar 4, 2024 | 40.20 | 40.66 | 39.21 | 39.50 | 39.50 | 331,100 |
Mar 1, 2024 | 40.29 | 40.81 | 38.65 | 40.44 | 40.44 | 325,300 |
Feb 29, 2024 | 40.40 | 41.34 | 39.66 | 40.09 | 40.09 | 397,500 |
Feb 28, 2024 | 41.32 | 41.60 | 40.30 | 40.57 | 40.57 | 355,500 |
Feb 27, 2024 | 41.10 | 42.68 | 40.54 | 41.75 | 41.75 | 411,000 |
Feb 26, 2024 | 40.61 | 41.56 | 40.13 | 40.56 | 40.56 | 365,900 |
Feb 23, 2024 | 40.00 | 41.96 | 39.08 | 40.73 | 40.73 | 568,200 |
Feb 22, 2024 | 40.07 | 41.00 | 38.22 | 40.00 | 40.00 | 716,900 |
Feb 21, 2024 | 44.49 | 44.72 | 38.79 | 40.38 | 40.38 | 1,240,100 |
Feb 20, 2024 | 49.90 | 49.90 | 47.21 | 48.93 | 48.93 | 616,200 |
Feb 16, 2024 | 51.20 | 52.22 | 49.89 | 49.99 | 49.99 | 357,100 |
Feb 15, 2024 | 52.50 | 52.96 | 51.21 | 51.46 | 51.46 | 294,800 |
Feb 14, 2024 | 53.60 | 53.80 | 51.66 | 52.68 | 52.68 | 216,500 |
Feb 13, 2024 | 53.99 | 55.19 | 52.20 | 52.88 | 52.88 | 279,700 |
Feb 12, 2024 | 53.52 | 56.52 | 53.52 | 56.13 | 56.13 | 248,500 |
Feb 9, 2024 | 54.30 | 54.80 | 52.96 | 53.53 | 53.53 | 272,500 |
Feb 8, 2024 | 53.91 | 54.88 | 53.76 | 54.68 | 54.68 | 148,200 |
Feb 7, 2024 | 53.89 | 54.82 | 53.22 | 54.05 | 54.05 | 193,800 |
Feb 6, 2024 | 51.78 | 54.12 | 51.67 | 53.87 | 53.87 | 214,300 |
Feb 5, 2024 | 52.64 | 52.69 | 51.67 | 51.67 | 51.67 | 188,800 |
Feb 2, 2024 | 53.89 | 54.11 | 52.49 | 53.04 | 53.04 | 206,400 |
Feb 1, 2024 | 55.08 | 55.82 | 54.45 | 54.76 | 54.76 | 168,400 |
Jan 31, 2024 | 56.80 | 56.80 | 54.38 | 54.65 | 54.65 | 222,600 |
Jan 30, 2024 | 55.01 | 57.41 | 54.95 | 56.87 | 56.87 | 278,000 |
Jan 29, 2024 | 55.23 | 56.37 | 53.30 | 55.81 | 55.81 | 186,800 |
Jan 26, 2024 | 55.29 | 56.20 | 54.89 | 55.23 | 55.23 | 209,200 |
Jan 25, 2024 | 53.54 | 55.11 | 52.89 | 54.88 | 54.88 | 205,500 |
Jan 24, 2024 | 54.94 | 55.50 | 53.08 | 53.42 | 53.42 | 192,900 |
Jan 23, 2024 | 54.97 | 56.08 | 53.59 | 54.02 | 54.02 | 198,700 |
Jan 22, 2024 | 53.82 | 54.98 | 53.29 | 54.47 | 54.47 | 209,500 |
Jan 19, 2024 | 52.49 | 53.90 | 51.50 | 53.28 | 53.28 | 836,600 |
Jan 18, 2024 | 55.04 | 55.15 | 51.44 | 52.04 | 52.04 | 714,100 |
Jan 17, 2024 | 55.19 | 55.60 | 54.37 | 55.21 | 55.21 | 440,400 |
Jan 16, 2024 | 61.00 | 61.07 | 55.05 | 55.57 | 55.57 | 697,400 |
Jan 12, 2024 | 61.91 | 62.59 | 61.08 | 61.17 | 61.17 | 194,800 |
Jan 11, 2024 | 64.00 | 64.18 | 61.07 | 61.63 | 61.63 | 345,200 |
Jan 10, 2024 | 63.15 | 64.70 | 63.00 | 64.37 | 64.37 | 256,200 |
Jan 9, 2024 | 66.27 | 66.51 | 62.95 | 63.07 | 63.07 | 318,200 |
Jan 8, 2024 | 64.00 | 67.50 | 63.86 | 67.14 | 67.14 | 240,200 |
Jan 5, 2024 | 64.67 | 65.27 | 63.10 | 64.50 | 64.50 | 147,300 |
Jan 4, 2024 | 68.55 | 68.87 | 64.28 | 65.03 | 65.03 | 389,200 |
Jan 3, 2024 | 70.02 | 70.50 | 67.59 | 68.74 | 68.74 | 455,900 |
Jan 2, 2024 | 67.22 | 70.58 | 66.98 | 70.23 | 70.23 | 243,900 |
Dec 29, 2023 | 67.65 | 68.10 | 66.90 | 67.22 | 67.22 | 107,300 |
Dec 28, 2023 | 66.67 | 68.42 | 66.67 | 68.13 | 68.13 | 192,800 |
Dec 27, 2023 | 67.03 | 67.48 | 66.02 | 66.84 | 66.84 | 127,200 |
Dec 26, 2023 | 66.66 | 67.57 | 66.59 | 67.20 | 67.20 | 150,000 |
Dec 22, 2023 | 68.00 | 69.16 | 66.50 | 66.66 | 66.66 | 140,800 |
Dec 21, 2023 | 67.97 | 68.25 | 66.28 | 68.16 | 68.16 | 142,000 |
Dec 20, 2023 | 66.98 | 69.30 | 66.46 | 67.00 | 67.00 | 195,900 |
Dec 19, 2023 | 66.00 | 67.47 | 66.00 | 66.98 | 66.98 | 183,900 |
Dec 18, 2023 | 68.27 | 68.62 | 66.00 | 66.00 | 66.00 | 178,900 |
Dec 15, 2023 | 71.00 | 72.09 | 67.93 | 68.27 | 68.27 | 715,100 |
Dec 14, 2023 | 69.10 | 70.81 | 66.55 | 70.29 | 70.29 | 513,800 |
Dec 13, 2023 | 73.51 | 73.65 | 62.15 | 68.75 | 68.75 | 1,209,800 |
Dec 12, 2023 | 74.62 | 76.42 | 72.71 | 75.41 | 75.41 | 181,300 |
Dec 11, 2023 | 74.73 | 75.33 | 74.02 | 74.64 | 74.64 | 161,400 |
Dec 8, 2023 | 74.89 | 75.94 | 74.33 | 74.81 | 74.81 | 117,800 |
Dec 7, 2023 | 72.23 | 75.60 | 72.23 | 74.96 | 74.96 | 185,900 |
Dec 6, 2023 | 68.80 | 72.57 | 68.80 | 72.20 | 72.20 | 241,800 |
Dec 5, 2023 | 69.00 | 69.38 | 67.85 | 68.13 | 68.13 | 133,700 |
Dec 4, 2023 | 67.75 | 70.00 | 67.75 | 69.74 | 69.74 | 161,400 |
Dec 1, 2023 | 66.30 | 69.29 | 65.68 | 68.31 | 68.31 | 163,900 |
Nov 30, 2023 | 66.50 | 67.26 | 65.45 | 66.38 | 66.38 | 118,600 |
Nov 29, 2023 | 65.82 | 66.57 | 65.35 | 65.90 | 65.90 | 119,600 |
Nov 28, 2023 | 65.08 | 65.83 | 64.64 | 65.42 | 65.42 | 159,000 |
Nov 27, 2023 | 66.02 | 66.29 | 64.72 | 64.96 | 64.96 | 175,900 |
Nov 24, 2023 | 66.50 | 67.42 | 65.69 | 66.21 | 66.21 | 74,900 |
Nov 22, 2023 | 65.99 | 67.22 | 65.99 | 66.50 | 66.50 | 119,700 |
Nov 21, 2023 | 67.22 | 67.60 | 65.72 | 65.76 | 65.76 | 110,900 |
Nov 20, 2023 | 66.37 | 67.54 | 65.70 | 67.50 | 67.50 | 151,200 |
Nov 17, 2023 | 66.75 | 67.50 | 66.12 | 66.50 | 66.50 | 177,700 |
Nov 16, 2023 | 68.09 | 68.09 | 66.08 | 66.36 | 66.36 | 180,000 |
Nov 15, 2023 | 67.18 | 69.22 | 67.18 | 68.45 | 68.45 | 264,500 |
Nov 14, 2023 | 63.82 | 67.86 | 63.82 | 66.56 | 66.56 | 241,500 |
Nov 13, 2023 | 65.13 | 65.13 | 61.94 | 62.17 | 62.17 | 227,800 |
Nov 10, 2023 | 65.12 | 65.50 | 63.43 | 65.40 | 65.40 | 172,500 |
Nov 9, 2023 | 66.00 | 66.67 | 63.34 | 64.84 | 64.84 | 259,100 |
Nov 8, 2023 | 68.50 | 69.32 | 65.16 | 65.92 | 65.92 | 276,000 |
Nov 7, 2023 | 69.10 | 71.69 | 67.11 | 68.89 | 68.89 | 319,900 |
Nov 6, 2023 | 69.92 | 72.17 | 69.33 | 70.66 | 70.66 | 353,100 |
Nov 3, 2023 | 70.58 | 71.61 | 69.67 | 69.92 | 69.92 | 186,900 |
Nov 2, 2023 | 69.37 | 69.57 | 67.89 | 68.89 | 68.89 | 210,800 |
Nov 1, 2023 | 69.00 | 69.00 | 67.40 | 68.72 | 68.72 | 174,900 |
Oct 31, 2023 | 69.34 | 70.00 | 68.44 | 69.16 | 69.16 | 123,500 |
Oct 30, 2023 | 70.76 | 71.22 | 68.68 | 69.25 | 69.25 | 108,600 |
Oct 27, 2023 | 71.07 | 71.45 | 69.01 | 69.58 | 69.58 | 142,300 |
Oct 26, 2023 | 70.27 | 72.63 | 70.03 | 71.15 | 71.15 | 130,400 |
Oct 25, 2023 | 70.72 | 71.31 | 69.53 | 70.03 | 70.03 | 141,200 |
Oct 24, 2023 | 70.67 | 72.31 | 70.67 | 71.29 | 71.29 | 120,000 |
Oct 23, 2023 | 72.89 | 73.43 | 69.43 | 69.74 | 69.74 | 158,900 |
Oct 20, 2023 | 75.07 | 75.41 | 73.47 | 73.75 | 73.75 | 104,500 |
Oct 19, 2023 | 75.58 | 76.74 | 74.73 | 74.86 | 74.86 | 175,600 |
Oct 18, 2023 | 75.15 | 77.69 | 73.50 | 76.46 | 76.46 | 153,300 |
Oct 17, 2023 | 73.09 | 75.70 | 73.09 | 75.19 | 75.19 | 111,900 |
Oct 16, 2023 | 73.10 | 75.19 | 73.10 | 73.68 | 73.68 | 146,600 |
Oct 13, 2023 | 70.93 | 73.27 | 70.93 | 72.58 | 72.58 | 278,900 |
Oct 12, 2023 | 72.70 | 72.82 | 69.58 | 70.58 | 70.58 | 187,900 |
Oct 11, 2023 | 74.74 | 75.01 | 72.23 | 72.52 | 72.52 | 143,500 |
Oct 10, 2023 | 73.12 | 75.28 | 73.02 | 74.63 | 74.63 | 143,000 |
Oct 9, 2023 | 73.34 | 74.57 | 72.63 | 72.91 | 72.91 | 101,400 |
Oct 6, 2023 | 72.14 | 74.11 | 70.55 | 73.87 | 73.87 | 165,400 |
Oct 5, 2023 | 73.46 | 74.31 | 71.17 | 72.42 | 72.42 | 171,900 |
Oct 4, 2023 | 74.58 | 75.40 | 72.40 | 73.45 | 73.45 | 185,800 |
Oct 3, 2023 | 75.60 | 75.60 | 73.50 | 74.37 | 74.37 | 196,900 |
Oct 2, 2023 | 74.84 | 76.83 | 73.25 | 75.71 | 75.71 | 242,200 |
Sep 29, 2023 | 77.03 | 77.71 | 74.69 | 74.85 | 74.85 | 187,100 |
Sep 28, 2023 | 76.79 | 77.46 | 76.08 | 76.45 | 76.45 | 147,000 |
Sep 27, 2023 | 77.71 | 79.25 | 76.46 | 76.62 | 76.62 | 157,100 |
Sep 26, 2023 | 77.17 | 77.78 | 76.73 | 76.81 | 76.81 | 142,600 |
Sep 25, 2023 | 76.96 | 78.14 | 76.71 | 77.76 | 77.76 | 195,500 |
Sep 22, 2023 | 80.00 | 80.98 | 77.46 | 77.52 | 77.52 | 189,000 |
Sep 21, 2023 | 81.14 | 82.51 | 79.40 | 79.62 | 79.62 | 177,800 |
Sep 20, 2023 | 81.99 | 83.60 | 81.41 | 82.09 | 82.09 | 187,300 |
Sep 19, 2023 | 80.30 | 81.12 | 80.06 | 80.90 | 80.90 | 99,500 |
Sep 18, 2023 | 1.65 Dividend | |||||
Sep 18, 2023 | 79.35 | 81.06 | 78.46 | 80.41 | 80.41 | 164,900 |
Sep 15, 2023 | 82.56 | 82.65 | 80.00 | 81.20 | 79.55 | 385,700 |
Sep 14, 2023 | 81.55 | 82.92 | 81.30 | 82.56 | 80.88 | 139,700 |
Sep 13, 2023 | 82.48 | 82.72 | 80.59 | 81.08 | 79.43 | 130,100 |
Sep 12, 2023 | 82.82 | 83.48 | 80.81 | 81.94 | 80.27 | 164,900 |
Sep 11, 2023 | 81.84 | 82.96 | 81.05 | 82.82 | 81.14 | 169,700 |
Sep 8, 2023 | 79.78 | 81.33 | 78.83 | 81.22 | 79.57 | 119,400 |
Sep 7, 2023 | 80.53 | 81.04 | 78.94 | 79.47 | 77.86 | 151,200 |
Sep 6, 2023 | 82.86 | 82.99 | 80.01 | 80.49 | 78.85 | 134,300 |
Sep 5, 2023 | 83.46 | 83.63 | 81.94 | 82.85 | 81.17 | 159,200 |
Sep 1, 2023 | 85.62 | 85.62 | 83.70 | 84.00 | 82.29 | 116,400 |
Aug 31, 2023 | 85.50 | 86.53 | 84.15 | 84.34 | 82.63 | 124,700 |
Aug 30, 2023 | 84.62 | 86.89 | 84.45 | 85.85 | 84.11 | 116,800 |
Aug 29, 2023 | 84.58 | 86.15 | 84.54 | 85.00 | 83.27 | 124,800 |
Aug 28, 2023 | 84.73 | 86.29 | 84.20 | 84.97 | 83.24 | 122,100 |
Aug 25, 2023 | 84.62 | 85.56 | 83.00 | 84.15 | 82.44 | 156,600 |
Aug 24, 2023 | 84.50 | 86.39 | 84.00 | 84.35 | 82.64 | 160,600 |
Aug 23, 2023 | 84.92 | 85.20 | 83.87 | 84.40 | 82.68 | 160,400 |
Aug 22, 2023 | 85.46 | 86.48 | 84.72 | 84.85 | 83.13 | 122,100 |
Aug 21, 2023 | 83.75 | 86.16 | 83.42 | 85.36 | 83.63 | 169,800 |
Aug 18, 2023 | 83.91 | 85.72 | 83.29 | 84.25 | 82.54 | 175,200 |
Aug 17, 2023 | 85.70 | 86.58 | 83.93 | 84.42 | 82.70 | 160,800 |
Aug 16, 2023 | 89.62 | 90.33 | 85.48 | 85.70 | 83.96 | 188,300 |
Aug 15, 2023 | 92.13 | 92.13 | 89.36 | 89.59 | 87.77 | 140,800 |
Aug 14, 2023 | 93.75 | 93.75 | 91.83 | 92.47 | 90.59 | 154,200 |
Aug 11, 2023 | 92.32 | 94.15 | 91.97 | 93.91 | 92.00 | 111,300 |
Aug 10, 2023 | 93.58 | 96.01 | 90.81 | 91.44 | 89.58 | 138,700 |
Aug 9, 2023 | 89.99 | 94.26 | 89.31 | 92.74 | 90.86 | 158,400 |
Aug 8, 2023 | 100.00 | 100.00 | 88.83 | 89.42 | 87.60 | 422,200 |
Aug 7, 2023 | 98.01 | 98.57 | 94.21 | 96.09 | 94.14 | 282,300 |
Aug 4, 2023 | 99.89 | 101.09 | 97.60 | 98.78 | 96.77 | 226,100 |
Aug 3, 2023 | 101.25 | 102.30 | 99.76 | 100.34 | 98.30 | 124,200 |
Aug 2, 2023 | 98.00 | 103.14 | 97.51 | 101.25 | 99.19 | 206,600 |
Aug 1, 2023 | 101.13 | 101.83 | 98.01 | 99.93 | 97.90 | 201,100 |
Jul 31, 2023 | 107.40 | 108.80 | 101.22 | 101.89 | 99.82 | 193,800 |
Jul 28, 2023 | 107.18 | 109.52 | 105.92 | 107.06 | 104.88 | 164,000 |
Jul 27, 2023 | 105.72 | 105.91 | 103.16 | 105.29 | 103.15 | 192,900 |
Jul 26, 2023 | 98.90 | 105.38 | 98.90 | 105.00 | 102.87 | 253,100 |
Jul 25, 2023 | 97.89 | 99.59 | 96.89 | 99.15 | 97.14 | 114,300 |
Jul 24, 2023 | 93.82 | 98.17 | 93.82 | 97.89 | 95.90 | 216,600 |
Jul 21, 2023 | 95.20 | 95.20 | 92.88 | 93.82 | 91.91 | 171,300 |
Jul 20, 2023 | 93.95 | 95.29 | 92.01 | 94.50 | 92.58 | 109,400 |
Jul 19, 2023 | 95.32 | 95.46 | 93.68 | 94.16 | 92.25 | 124,200 |
Jul 18, 2023 | 94.77 | 96.03 | 93.44 | 95.17 | 93.24 | 106,800 |
Jul 17, 2023 | 91.30 | 94.41 | 90.74 | 94.13 | 92.22 | 129,200 |
Jul 14, 2023 | 92.41 | 92.64 | 89.17 | 91.40 | 89.54 | 173,700 |
Jul 13, 2023 | 92.09 | 93.69 | 91.82 | 92.63 | 90.75 | 120,600 |
Jul 12, 2023 | 94.39 | 94.77 | 91.61 | 91.69 | 89.83 | 268,800 |
Jul 11, 2023 | 93.73 | 94.64 | 92.34 | 93.33 | 91.43 | 127,600 |
Jul 10, 2023 | 91.89 | 94.08 | 91.89 | 93.25 | 91.36 | 159,600 |
Jul 7, 2023 | 93.47 | 96.29 | 91.94 | 92.12 | 90.25 | 250,300 |
Jul 6, 2023 | 93.22 | 93.57 | 90.27 | 93.28 | 91.38 | 146,900 |
Jul 5, 2023 | 94.06 | 95.82 | 93.44 | 94.52 | 92.60 | 190,800 |
Jul 3, 2023 | 92.20 | 94.95 | 92.20 | 94.64 | 92.72 | 158,500 |
Jun 30, 2023 | 92.15 | 92.66 | 89.89 | 92.16 | 90.29 | 169,100 |
Jun 29, 2023 | 89.07 | 91.97 | 89.03 | 91.55 | 89.69 | 202,800 |
Jun 28, 2023 | 92.27 | 92.27 | 88.58 | 89.22 | 87.41 | 248,100 |
Jun 27, 2023 | 90.20 | 93.43 | 89.41 | 92.99 | 91.10 | 336,300 |
Jun 26, 2023 | 1.65 Dividend | |||||
Jun 26, 2023 | 87.23 | 90.83 | 86.98 | 90.09 | 88.26 | 230,300 |
Jun 23, 2023 | 87.28 | 92.09 | 87.28 | 88.28 | 84.87 | 512,800 |
Jun 22, 2023 | 84.54 | 89.27 | 83.62 | 87.98 | 84.58 | 387,500 |
Jun 21, 2023 | 82.01 | 85.28 | 81.19 | 84.93 | 81.65 | 270,400 |
Jun 20, 2023 | 82.30 | 83.27 | 81.12 | 82.78 | 79.58 | 188,700 |
Jun 16, 2023 | 80.98 | 82.33 | 80.09 | 82.33 | 79.15 | 491,300 |
Jun 15, 2023 | 80.44 | 80.96 | 78.61 | 80.09 | 77.00 | 208,100 |
Jun 14, 2023 | 82.09 | 83.02 | 80.16 | 80.43 | 77.32 | 150,900 |
Jun 13, 2023 | 80.41 | 81.86 | 79.80 | 81.86 | 78.70 | 203,200 |
Jun 12, 2023 | 79.99 | 80.67 | 79.28 | 79.76 | 76.68 | 133,300 |
Jun 9, 2023 | 81.64 | 81.71 | 79.40 | 79.51 | 76.44 | 143,100 |
Jun 8, 2023 | 83.13 | 83.13 | 80.83 | 81.99 | 78.82 | 166,900 |
Jun 7, 2023 | 82.47 | 83.49 | 81.94 | 82.94 | 79.74 | 163,900 |
Jun 6, 2023 | 79.24 | 82.83 | 79.00 | 81.86 | 78.70 | 143,400 |
Jun 5, 2023 | 81.66 | 81.70 | 79.56 | 79.92 | 76.83 | 163,200 |
Jun 2, 2023 | 80.82 | 83.78 | 80.30 | 83.59 | 80.36 | 193,900 |
Jun 1, 2023 | 78.42 | 79.80 | 77.67 | 79.28 | 76.22 | 172,800 |
May 31, 2023 | 81.00 | 81.02 | 78.41 | 78.70 | 75.66 | 192,000 |
May 30, 2023 | 81.93 | 82.10 | 79.40 | 80.92 | 77.79 | 225,300 |
May 26, 2023 | 82.46 | 83.79 | 81.93 | 82.10 | 78.93 | 161,500 |
May 25, 2023 | 83.88 | 85.30 | 81.66 | 82.74 | 79.54 | 206,900 |
May 24, 2023 | 87.07 | 87.50 | 83.51 | 84.37 | 81.11 | 212,700 |
May 23, 2023 | 89.54 | 90.88 | 87.32 | 87.57 | 84.19 | 186,900 |
May 22, 2023 | 90.05 | 90.65 | 88.65 | 89.78 | 86.31 | 147,800 |
May 19, 2023 | 91.50 | 91.50 | 88.00 | 89.97 | 86.49 | 194,000 |
May 18, 2023 | 89.91 | 91.54 | 88.06 | 91.04 | 87.52 | 166,700 |
May 17, 2023 | 90.63 | 91.39 | 89.99 | 90.32 | 86.83 | 152,800 |
May 16, 2023 | 91.54 | 91.54 | 89.09 | 89.86 | 86.39 | 152,800 |
May 15, 2023 | 88.90 | 91.70 | 88.80 | 91.41 | 87.88 | 159,600 |
May 12, 2023 | 88.54 | 90.54 | 87.70 | 88.89 | 85.46 | 178,500 |
May 11, 2023 | 86.68 | 87.97 | 86.37 | 87.80 | 84.41 | 147,800 |
May 10, 2023 | 88.96 | 89.00 | 86.14 | 86.98 | 83.62 | 178,200 |
May 9, 2023 | 87.59 | 89.21 | 86.21 | 87.50 | 84.12 | 259,100 |
May 8, 2023 | 91.38 | 91.38 | 87.21 | 89.66 | 86.20 | 302,100 |
May 5, 2023 | 89.85 | 92.16 | 88.08 | 90.97 | 87.46 | 343,000 |
May 4, 2023 | 85.00 | 88.49 | 82.78 | 88.12 | 84.72 | 319,200 |
May 3, 2023 | 88.13 | 88.39 | 84.82 | 85.20 | 81.91 | 378,600 |
May 2, 2023 | 84.77 | 88.42 | 80.52 | 88.16 | 84.75 | 1,003,900 |
May 1, 2023 | 91.55 | 92.26 | 89.98 | 90.57 | 87.07 | 392,200 |
Apr 28, 2023 | 90.35 | 93.18 | 90.22 | 91.65 | 88.11 | 286,800 |
Apr 27, 2023 | 91.85 | 92.59 | 89.38 | 89.89 | 86.42 | 286,600 |
Apr 26, 2023 | 91.28 | 92.90 | 90.72 | 91.19 | 87.67 | 262,800 |
Apr 25, 2023 | 93.56 | 93.90 | 90.78 | 90.78 | 87.27 | 257,300 |
Apr 24, 2023 | 96.65 | 97.09 | 93.81 | 94.10 | 90.46 | 164,300 |
Apr 21, 2023 | 96.51 | 97.57 | 95.00 | 96.39 | 92.67 | 124,700 |
Apr 20, 2023 | 95.91 | 99.18 | 95.32 | 96.70 | 92.96 | 180,800 |
Apr 19, 2023 | 96.70 | 97.92 | 95.75 | 96.75 | 93.01 | 161,700 |
Related Tickers
WW WW International, Inc.
1.8200
+2.25%
ROL Rollins, Inc.
42.44
-1.33%
HRB H&R Block, Inc.
46.57
-0.64%
FTDR Frontdoor, Inc.
30.01
+1.42%
MCW Mister Car Wash, Inc.
6.67
+2.77%
SCI Service Corporation International
68.26
-0.36%
CSV Carriage Services, Inc.
23.57
+1.07%
BFAM Bright Horizons Family Solutions Inc.
103.72
+0.27%
IVP Inspire Veterinary Partners, Inc.
0.0400
-4.76%
EM Smart Share Global Limited
0.6455
+9.39%