NYSE • USD
Methode Electronics, Inc. (MEI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 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 | 12.21 | 12.47 | 11.57 | 11.63 | 11.63 | 578,600 |
Apr 18, 2024 | 12.26 | 12.46 | 12.23 | 12.30 | 12.30 | 304,000 |
Apr 17, 2024 | 12.33 | 12.60 | 12.21 | 12.22 | 12.22 | 510,600 |
Apr 16, 2024 | 12.45 | 12.57 | 12.20 | 12.24 | 12.24 | 396,400 |
Apr 15, 2024 | 12.48 | 12.70 | 12.34 | 12.57 | 12.57 | 488,700 |
Apr 12, 2024 | 12.46 | 12.64 | 12.29 | 12.52 | 12.52 | 517,100 |
Apr 11, 2024 | 0.14 Dividend | |||||
Apr 11, 2024 | 12.28 | 12.73 | 12.20 | 12.57 | 12.57 | 443,300 |
Apr 10, 2024 | 12.22 | 12.43 | 11.90 | 12.23 | 12.09 | 838,900 |
Apr 9, 2024 | 12.38 | 12.71 | 12.17 | 12.61 | 12.47 | 578,400 |
Apr 8, 2024 | 12.13 | 12.75 | 12.06 | 12.58 | 12.44 | 517,800 |
Apr 5, 2024 | 11.81 | 12.16 | 11.81 | 12.04 | 11.90 | 588,600 |
Apr 4, 2024 | 11.96 | 12.18 | 11.78 | 11.83 | 11.69 | 697,900 |
Apr 3, 2024 | 11.56 | 11.87 | 11.56 | 11.84 | 11.70 | 388,800 |
Apr 2, 2024 | 11.91 | 12.10 | 11.50 | 11.66 | 11.53 | 676,800 |
Apr 1, 2024 | 12.15 | 12.32 | 12.04 | 12.11 | 11.97 | 754,100 |
Mar 28, 2024 | 11.78 | 12.19 | 11.77 | 12.18 | 12.04 | 574,400 |
Mar 27, 2024 | 11.31 | 11.81 | 11.31 | 11.78 | 11.65 | 600,100 |
Mar 26, 2024 | 11.54 | 11.64 | 11.21 | 11.21 | 11.08 | 775,500 |
Mar 25, 2024 | 12.09 | 12.12 | 11.32 | 11.45 | 11.32 | 836,100 |
Mar 22, 2024 | 12.06 | 12.30 | 11.88 | 12.04 | 11.90 | 633,600 |
Mar 21, 2024 | 12.31 | 12.65 | 11.93 | 12.07 | 11.93 | 1,124,500 |
Mar 20, 2024 | 12.21 | 12.28 | 11.66 | 12.23 | 12.09 | 2,075,100 |
Mar 19, 2024 | 11.56 | 12.49 | 11.40 | 12.00 | 11.86 | 2,850,400 |
Mar 18, 2024 | 12.51 | 12.73 | 11.26 | 11.63 | 11.50 | 2,588,300 |
Mar 15, 2024 | 12.44 | 12.65 | 12.23 | 12.52 | 12.38 | 1,256,300 |
Mar 14, 2024 | 13.02 | 13.26 | 12.45 | 12.52 | 12.38 | 738,300 |
Mar 13, 2024 | 13.22 | 13.48 | 12.87 | 13.16 | 13.01 | 560,600 |
Mar 12, 2024 | 13.59 | 13.67 | 13.12 | 13.26 | 13.11 | 718,700 |
Mar 11, 2024 | 14.07 | 14.67 | 13.56 | 13.69 | 13.53 | 697,200 |
Mar 8, 2024 | 14.51 | 14.69 | 13.95 | 14.12 | 13.96 | 993,200 |
Mar 7, 2024 | 17.45 | 17.45 | 13.09 | 14.49 | 14.32 | 2,493,000 |
Mar 6, 2024 | 20.79 | 21.05 | 20.67 | 21.04 | 20.80 | 269,700 |
Mar 5, 2024 | 20.60 | 20.85 | 20.43 | 20.51 | 20.28 | 154,700 |
Mar 4, 2024 | 21.58 | 21.65 | 20.79 | 20.81 | 20.57 | 217,100 |
Mar 1, 2024 | 21.35 | 21.77 | 21.02 | 21.60 | 21.35 | 183,700 |
Feb 29, 2024 | 21.54 | 21.86 | 21.21 | 21.30 | 21.06 | 293,500 |
Feb 28, 2024 | 21.22 | 21.51 | 21.19 | 21.19 | 20.95 | 123,400 |
Feb 27, 2024 | 21.34 | 21.51 | 21.21 | 21.42 | 21.17 | 142,800 |
Feb 26, 2024 | 21.14 | 21.47 | 21.11 | 21.20 | 20.96 | 196,000 |
Feb 23, 2024 | 21.18 | 21.37 | 20.91 | 21.21 | 20.97 | 156,200 |
Feb 22, 2024 | 21.99 | 22.00 | 21.17 | 21.22 | 20.98 | 547,100 |
Feb 21, 2024 | 22.08 | 22.20 | 21.88 | 21.96 | 21.71 | 184,300 |
Feb 20, 2024 | 21.63 | 22.20 | 21.63 | 22.19 | 21.94 | 202,000 |
Feb 16, 2024 | 21.82 | 22.06 | 21.77 | 21.93 | 21.68 | 234,500 |
Feb 15, 2024 | 21.37 | 21.99 | 21.24 | 21.98 | 21.73 | 275,100 |
Feb 14, 2024 | 20.82 | 21.24 | 20.68 | 21.20 | 20.96 | 217,400 |
Feb 13, 2024 | 21.06 | 21.28 | 19.91 | 20.43 | 20.20 | 393,000 |
Feb 12, 2024 | 21.05 | 21.87 | 21.05 | 21.82 | 21.57 | 342,700 |
Feb 9, 2024 | 20.95 | 21.28 | 20.89 | 21.04 | 20.80 | 435,800 |
Feb 8, 2024 | 20.70 | 21.11 | 20.62 | 20.94 | 20.70 | 144,900 |
Feb 7, 2024 | 21.06 | 21.06 | 20.59 | 20.68 | 20.44 | 216,600 |
Feb 6, 2024 | 20.68 | 21.29 | 20.68 | 21.04 | 20.80 | 173,900 |
Feb 5, 2024 | 20.71 | 20.94 | 20.33 | 20.78 | 20.54 | 219,300 |
Feb 2, 2024 | 21.13 | 21.34 | 21.02 | 21.03 | 20.79 | 186,100 |
Feb 1, 2024 | 20.86 | 21.46 | 20.85 | 21.46 | 21.21 | 276,300 |
Jan 31, 2024 | 21.57 | 21.74 | 20.75 | 20.76 | 20.52 | 473,000 |
Jan 30, 2024 | 21.54 | 21.75 | 21.49 | 21.56 | 21.31 | 253,600 |
Jan 29, 2024 | 21.23 | 21.65 | 20.94 | 21.57 | 21.32 | 154,700 |
Jan 26, 2024 | 21.30 | 21.43 | 21.16 | 21.28 | 21.04 | 189,500 |
Jan 25, 2024 | 21.37 | 21.47 | 21.06 | 21.20 | 20.96 | 134,300 |
Jan 24, 2024 | 21.94 | 21.94 | 20.97 | 21.04 | 20.80 | 177,000 |
Jan 23, 2024 | 21.67 | 21.86 | 21.47 | 21.58 | 21.33 | 237,600 |
Jan 22, 2024 | 21.11 | 21.49 | 21.11 | 21.38 | 21.14 | 312,300 |
Jan 19, 2024 | 20.81 | 20.87 | 20.49 | 20.86 | 20.62 | 167,300 |
Jan 18, 2024 | 20.50 | 20.71 | 20.21 | 20.69 | 20.45 | 255,500 |
Jan 17, 2024 | 20.15 | 20.32 | 20.09 | 20.30 | 20.07 | 355,400 |
Jan 16, 2024 | 20.28 | 20.47 | 20.11 | 20.36 | 20.13 | 431,000 |
Jan 12, 2024 | 20.83 | 20.94 | 20.35 | 20.49 | 20.26 | 188,600 |
Jan 11, 2024 | 0.14 Dividend | |||||
Jan 11, 2024 | 20.62 | 20.62 | 20.31 | 20.50 | 20.27 | 277,000 |
Jan 10, 2024 | 21.03 | 21.21 | 20.72 | 20.76 | 20.38 | 298,100 |
Jan 9, 2024 | 21.04 | 21.13 | 20.83 | 21.01 | 20.63 | 220,200 |
Jan 8, 2024 | 20.96 | 21.59 | 20.94 | 21.36 | 20.97 | 270,800 |
Jan 5, 2024 | 20.66 | 21.22 | 20.61 | 20.98 | 20.60 | 255,900 |
Jan 4, 2024 | 21.10 | 21.17 | 20.67 | 20.85 | 20.47 | 298,200 |
Jan 3, 2024 | 22.03 | 22.03 | 20.77 | 21.04 | 20.66 | 323,700 |
Jan 2, 2024 | 22.50 | 22.74 | 22.18 | 22.30 | 21.90 | 291,700 |
Dec 29, 2023 | 22.90 | 23.07 | 22.73 | 22.73 | 22.32 | 264,900 |
Dec 28, 2023 | 22.97 | 23.09 | 22.89 | 22.99 | 22.57 | 305,700 |
Dec 27, 2023 | 23.21 | 23.41 | 22.98 | 23.10 | 22.68 | 237,200 |
Dec 26, 2023 | 22.68 | 23.22 | 22.61 | 23.13 | 22.71 | 264,500 |
Dec 22, 2023 | 22.55 | 22.84 | 22.49 | 22.52 | 22.11 | 265,900 |
Dec 21, 2023 | 22.10 | 22.45 | 21.95 | 22.35 | 21.95 | 347,200 |
Dec 20, 2023 | 22.22 | 22.72 | 21.93 | 21.96 | 21.56 | 264,000 |
Dec 19, 2023 | 22.15 | 22.54 | 22.09 | 22.40 | 21.99 | 274,600 |
Dec 18, 2023 | 22.40 | 22.40 | 21.81 | 22.04 | 21.64 | 289,400 |
Dec 15, 2023 | 22.70 | 22.71 | 22.05 | 22.28 | 21.88 | 1,258,800 |
Dec 14, 2023 | 22.32 | 22.97 | 22.06 | 22.60 | 22.19 | 431,400 |
Dec 13, 2023 | 21.17 | 21.86 | 21.02 | 21.86 | 21.46 | 637,600 |
Dec 12, 2023 | 21.11 | 21.61 | 21.02 | 21.31 | 20.92 | 395,700 |
Dec 11, 2023 | 21.60 | 22.11 | 21.02 | 21.23 | 20.85 | 603,100 |
Dec 8, 2023 | 21.57 | 22.04 | 21.30 | 21.52 | 21.13 | 805,800 |
Dec 7, 2023 | 21.89 | 22.35 | 20.46 | 22.13 | 21.73 | 981,200 |
Dec 6, 2023 | 24.66 | 25.15 | 24.36 | 24.39 | 23.95 | 309,700 |
Dec 5, 2023 | 25.05 | 25.20 | 24.31 | 24.37 | 23.93 | 416,800 |
Dec 4, 2023 | 24.26 | 25.34 | 24.26 | 25.25 | 24.79 | 286,300 |
Dec 1, 2023 | 23.62 | 24.45 | 23.38 | 24.38 | 23.94 | 297,900 |
Nov 30, 2023 | 23.94 | 24.00 | 23.51 | 23.73 | 23.30 | 254,600 |
Nov 29, 2023 | 23.98 | 24.37 | 23.70 | 23.82 | 23.39 | 180,700 |
Nov 28, 2023 | 23.72 | 24.15 | 23.62 | 23.73 | 23.30 | 142,200 |
Nov 27, 2023 | 23.77 | 24.07 | 23.48 | 23.87 | 23.44 | 158,100 |
Nov 24, 2023 | 23.59 | 24.00 | 23.54 | 23.89 | 23.46 | 49,200 |
Nov 22, 2023 | 23.63 | 23.84 | 23.49 | 23.62 | 23.19 | 138,500 |
Nov 21, 2023 | 23.96 | 23.96 | 23.45 | 23.46 | 23.04 | 97,500 |
Nov 20, 2023 | 23.87 | 24.15 | 23.64 | 24.07 | 23.63 | 144,100 |
Nov 17, 2023 | 24.08 | 24.23 | 23.79 | 23.89 | 23.46 | 156,300 |
Nov 16, 2023 | 24.00 | 24.06 | 23.57 | 23.83 | 23.40 | 129,500 |
Nov 15, 2023 | 24.16 | 24.72 | 23.96 | 24.04 | 23.60 | 256,400 |
Nov 14, 2023 | 23.48 | 24.20 | 23.48 | 24.11 | 23.67 | 243,900 |
Nov 13, 2023 | 22.92 | 23.13 | 22.71 | 22.74 | 22.33 | 156,900 |
Nov 10, 2023 | 22.84 | 23.22 | 22.58 | 23.08 | 22.66 | 192,300 |
Nov 9, 2023 | 23.70 | 23.70 | 22.44 | 22.58 | 22.17 | 249,100 |
Nov 8, 2023 | 23.92 | 24.13 | 23.45 | 23.47 | 23.04 | 218,500 |
Nov 7, 2023 | 23.98 | 24.08 | 23.61 | 23.83 | 23.40 | 216,100 |
Nov 6, 2023 | 24.02 | 24.23 | 23.85 | 24.09 | 23.65 | 192,400 |
Nov 3, 2023 | 24.08 | 24.39 | 23.99 | 24.10 | 23.66 | 323,800 |
Nov 2, 2023 | 23.51 | 23.73 | 23.18 | 23.50 | 23.07 | 171,700 |
Nov 1, 2023 | 22.94 | 23.30 | 22.66 | 23.19 | 22.77 | 247,300 |
Oct 31, 2023 | 22.76 | 22.98 | 22.74 | 22.87 | 22.46 | 284,900 |
Oct 30, 2023 | 23.01 | 23.01 | 22.48 | 22.75 | 22.34 | 233,000 |
Oct 27, 2023 | 23.09 | 23.09 | 22.58 | 22.71 | 22.30 | 291,900 |
Oct 26, 2023 | 22.82 | 23.26 | 22.82 | 23.07 | 22.65 | 168,100 |
Oct 25, 2023 | 22.96 | 23.08 | 22.59 | 22.78 | 22.37 | 226,500 |
Oct 24, 2023 | 23.42 | 23.57 | 23.21 | 23.24 | 22.82 | 307,100 |
Oct 23, 2023 | 23.39 | 23.63 | 23.25 | 23.28 | 22.86 | 512,300 |
Oct 20, 2023 | 23.89 | 23.89 | 23.54 | 23.56 | 23.13 | 329,000 |
Oct 19, 2023 | 24.43 | 24.49 | 23.61 | 23.76 | 23.33 | 476,800 |
Oct 18, 2023 | 24.92 | 25.02 | 24.48 | 24.50 | 24.06 | 244,900 |
Oct 17, 2023 | 25.28 | 25.78 | 25.18 | 25.19 | 24.73 | 363,700 |
Oct 16, 2023 | 25.11 | 26.03 | 25.01 | 25.51 | 25.05 | 585,600 |
Oct 13, 2023 | 24.94 | 24.94 | 24.45 | 24.87 | 24.42 | 461,200 |
Oct 12, 2023 | 0.14 Dividend | |||||
Oct 12, 2023 | 25.06 | 25.14 | 24.60 | 24.78 | 24.33 | 311,000 |
Oct 11, 2023 | 25.06 | 25.25 | 24.73 | 25.10 | 24.51 | 269,400 |
Oct 10, 2023 | 24.43 | 25.26 | 24.42 | 24.95 | 24.36 | 505,600 |
Oct 9, 2023 | 23.29 | 24.50 | 23.03 | 24.27 | 23.70 | 461,000 |
Oct 6, 2023 | 23.16 | 23.75 | 22.98 | 23.47 | 22.92 | 452,000 |
Oct 5, 2023 | 23.18 | 23.45 | 22.86 | 23.25 | 22.70 | 684,200 |
Oct 4, 2023 | 23.01 | 23.32 | 22.84 | 23.28 | 22.73 | 233,500 |
Oct 3, 2023 | 23.39 | 23.49 | 22.96 | 22.99 | 22.45 | 520,200 |
Oct 2, 2023 | 22.70 | 23.54 | 22.27 | 23.49 | 22.94 | 519,400 |
Sep 29, 2023 | 22.53 | 23.06 | 22.38 | 22.85 | 22.31 | 530,900 |
Sep 28, 2023 | 22.23 | 22.64 | 22.21 | 22.38 | 21.85 | 523,400 |
Sep 27, 2023 | 22.38 | 22.45 | 22.13 | 22.22 | 21.70 | 370,300 |
Sep 26, 2023 | 22.80 | 23.55 | 22.04 | 22.21 | 21.69 | 775,900 |
Sep 25, 2023 | 21.66 | 22.28 | 21.66 | 22.00 | 21.48 | 424,000 |
Sep 22, 2023 | 21.73 | 21.77 | 21.39 | 21.49 | 20.98 | 364,800 |
Sep 21, 2023 | 22.03 | 22.03 | 21.38 | 21.60 | 21.09 | 263,200 |
Sep 20, 2023 | 22.40 | 22.82 | 22.22 | 22.23 | 21.71 | 299,300 |
Sep 19, 2023 | 22.15 | 22.52 | 22.06 | 22.24 | 21.72 | 396,000 |
Sep 18, 2023 | 22.59 | 22.75 | 22.19 | 22.28 | 21.75 | 311,200 |
Sep 15, 2023 | 22.77 | 22.83 | 21.93 | 22.50 | 21.97 | 841,700 |
Sep 14, 2023 | 23.04 | 23.40 | 22.70 | 22.84 | 22.30 | 390,200 |
Sep 13, 2023 | 22.79 | 23.05 | 22.74 | 22.83 | 22.29 | 356,800 |
Sep 12, 2023 | 22.51 | 22.83 | 22.22 | 22.77 | 22.23 | 379,600 |
Sep 11, 2023 | 23.53 | 23.96 | 22.59 | 22.61 | 22.08 | 505,200 |
Sep 8, 2023 | 23.17 | 24.32 | 23.10 | 23.34 | 22.79 | 492,000 |
Sep 7, 2023 | 27.11 | 27.11 | 23.05 | 23.33 | 22.78 | 831,100 |
Sep 6, 2023 | 30.34 | 30.64 | 29.73 | 30.00 | 29.29 | 312,400 |
Sep 5, 2023 | 30.71 | 30.82 | 29.85 | 30.11 | 29.40 | 323,200 |
Sep 1, 2023 | 32.40 | 32.48 | 30.97 | 31.11 | 30.38 | 372,400 |
Aug 31, 2023 | 32.56 | 32.87 | 32.14 | 32.25 | 31.49 | 332,800 |
Aug 30, 2023 | 32.35 | 32.80 | 32.35 | 32.58 | 31.81 | 206,800 |
Aug 29, 2023 | 32.04 | 32.53 | 32.04 | 32.52 | 31.75 | 157,900 |
Aug 28, 2023 | 32.03 | 32.51 | 32.03 | 32.14 | 31.38 | 117,800 |
Aug 25, 2023 | 31.96 | 32.18 | 31.53 | 31.87 | 31.12 | 205,900 |
Aug 24, 2023 | 32.00 | 32.26 | 31.65 | 31.88 | 31.13 | 195,600 |
Aug 23, 2023 | 31.65 | 32.20 | 31.34 | 32.17 | 31.41 | 150,900 |
Aug 22, 2023 | 31.11 | 31.49 | 30.81 | 31.44 | 30.70 | 297,300 |
Aug 21, 2023 | 31.16 | 31.25 | 30.88 | 30.94 | 30.21 | 297,200 |
Aug 18, 2023 | 31.25 | 31.64 | 31.18 | 31.25 | 30.51 | 323,500 |
Aug 17, 2023 | 31.58 | 31.83 | 31.37 | 31.44 | 30.70 | 179,200 |
Aug 16, 2023 | 31.59 | 31.80 | 31.28 | 31.44 | 30.70 | 109,900 |
Aug 15, 2023 | 31.77 | 31.77 | 31.33 | 31.52 | 30.78 | 102,100 |
Aug 14, 2023 | 31.85 | 31.92 | 31.36 | 31.90 | 31.15 | 119,200 |
Aug 11, 2023 | 32.15 | 32.33 | 31.95 | 31.98 | 31.23 | 85,700 |
Aug 10, 2023 | 32.72 | 33.04 | 32.17 | 32.27 | 31.51 | 176,000 |
Aug 9, 2023 | 32.72 | 32.72 | 32.26 | 32.60 | 31.83 | 156,100 |
Aug 8, 2023 | 33.11 | 33.33 | 32.29 | 32.66 | 31.89 | 126,500 |
Aug 7, 2023 | 33.49 | 33.59 | 33.21 | 33.50 | 32.71 | 97,800 |
Aug 4, 2023 | 33.13 | 33.76 | 33.11 | 33.28 | 32.49 | 100,600 |
Aug 3, 2023 | 33.27 | 33.38 | 32.81 | 33.15 | 32.37 | 109,300 |
Aug 2, 2023 | 33.42 | 33.86 | 33.26 | 33.54 | 32.75 | 144,500 |
Aug 1, 2023 | 33.37 | 33.85 | 33.31 | 33.82 | 33.02 | 158,200 |
Jul 31, 2023 | 32.72 | 33.75 | 32.71 | 33.64 | 32.85 | 400,300 |
Jul 28, 2023 | 32.84 | 33.05 | 32.69 | 32.71 | 31.94 | 92,100 |
Jul 27, 2023 | 33.15 | 33.57 | 32.54 | 32.66 | 31.89 | 131,500 |
Jul 26, 2023 | 32.63 | 33.27 | 32.63 | 33.02 | 32.24 | 136,700 |
Jul 25, 2023 | 32.83 | 33.10 | 32.70 | 32.82 | 32.05 | 134,100 |
Jul 24, 2023 | 32.46 | 33.06 | 32.36 | 32.93 | 32.15 | 202,300 |
Jul 21, 2023 | 32.49 | 32.65 | 31.99 | 32.42 | 31.66 | 377,900 |
Jul 20, 2023 | 33.11 | 33.11 | 32.18 | 32.30 | 31.54 | 177,700 |
Jul 19, 2023 | 33.06 | 33.25 | 32.72 | 33.07 | 32.29 | 211,200 |
Jul 18, 2023 | 33.45 | 33.84 | 32.85 | 33.09 | 32.31 | 152,600 |
Jul 17, 2023 | 33.20 | 33.48 | 33.06 | 33.31 | 32.52 | 368,000 |
Jul 14, 2023 | 33.58 | 33.59 | 33.02 | 33.27 | 32.49 | 167,100 |
Jul 13, 2023 | 0.14 Dividend | |||||
Jul 13, 2023 | 33.82 | 34.04 | 33.40 | 33.80 | 33.00 | 329,400 |
Jul 12, 2023 | 33.59 | 33.83 | 33.07 | 33.72 | 32.79 | 644,500 |
Jul 11, 2023 | 32.98 | 33.17 | 32.40 | 32.94 | 32.03 | 538,800 |
Jul 10, 2023 | 32.65 | 33.24 | 32.65 | 32.79 | 31.88 | 676,900 |
Jul 7, 2023 | 33.00 | 33.17 | 32.71 | 32.76 | 31.85 | 260,200 |
Jul 6, 2023 | 32.84 | 33.13 | 32.60 | 32.85 | 31.94 | 238,700 |
Jul 5, 2023 | 33.27 | 33.65 | 32.92 | 33.33 | 32.41 | 213,600 |
Jul 3, 2023 | 33.35 | 33.69 | 33.31 | 33.48 | 32.55 | 105,700 |
Jun 30, 2023 | 33.66 | 34.02 | 33.39 | 33.52 | 32.59 | 390,000 |
Jun 29, 2023 | 32.66 | 33.56 | 32.59 | 33.28 | 32.36 | 328,900 |
Jun 28, 2023 | 32.80 | 33.33 | 32.54 | 32.54 | 31.64 | 292,800 |
Jun 27, 2023 | 32.56 | 33.01 | 32.25 | 32.69 | 31.79 | 458,000 |
Jun 26, 2023 | 33.01 | 33.50 | 32.37 | 32.51 | 31.61 | 356,400 |
Jun 23, 2023 | 33.70 | 34.31 | 32.25 | 32.77 | 31.86 | 794,700 |
Jun 22, 2023 | 36.60 | 36.60 | 33.62 | 34.04 | 33.10 | 608,000 |
Jun 21, 2023 | 37.26 | 37.70 | 36.87 | 37.52 | 36.48 | 267,000 |
Jun 20, 2023 | 38.05 | 38.05 | 37.38 | 37.52 | 36.48 | 236,900 |
Jun 16, 2023 | 38.84 | 38.84 | 37.59 | 38.16 | 37.11 | 622,100 |
Jun 15, 2023 | 37.08 | 38.20 | 37.06 | 38.20 | 37.14 | 467,900 |
Jun 14, 2023 | 37.00 | 37.87 | 36.77 | 37.20 | 36.17 | 754,100 |
Jun 13, 2023 | 38.68 | 38.68 | 36.17 | 36.90 | 35.88 | 1,832,700 |
Jun 12, 2023 | 45.20 | 45.39 | 44.90 | 45.07 | 43.82 | 248,300 |
Jun 9, 2023 | 45.47 | 45.82 | 44.97 | 45.10 | 43.85 | 83,700 |
Jun 8, 2023 | 46.31 | 46.31 | 45.08 | 45.51 | 44.25 | 202,000 |
Jun 7, 2023 | 45.23 | 46.58 | 45.09 | 46.29 | 45.01 | 202,800 |
Jun 6, 2023 | 43.02 | 45.27 | 42.67 | 44.79 | 43.55 | 121,800 |
Jun 5, 2023 | 43.81 | 43.81 | 42.82 | 43.04 | 41.85 | 146,400 |
Jun 2, 2023 | 43.56 | 44.54 | 43.07 | 44.44 | 43.21 | 142,300 |
Jun 1, 2023 | 42.90 | 43.10 | 42.09 | 42.86 | 41.68 | 107,900 |
May 31, 2023 | 43.17 | 43.51 | 42.54 | 43.05 | 41.86 | 499,800 |
May 30, 2023 | 43.91 | 43.99 | 43.43 | 43.45 | 42.25 | 92,200 |
May 26, 2023 | 42.71 | 44.03 | 42.71 | 43.85 | 42.64 | 185,900 |
May 25, 2023 | 42.24 | 42.82 | 42.09 | 42.70 | 41.52 | 245,700 |
May 24, 2023 | 42.32 | 42.36 | 41.83 | 42.09 | 40.93 | 114,900 |
May 23, 2023 | 42.10 | 43.13 | 42.10 | 42.47 | 41.30 | 108,200 |
May 22, 2023 | 42.06 | 42.63 | 41.87 | 42.26 | 41.09 | 100,700 |
May 19, 2023 | 42.59 | 42.59 | 41.41 | 41.92 | 40.76 | 78,400 |
May 18, 2023 | 41.55 | 42.37 | 41.55 | 42.14 | 40.98 | 76,100 |
May 17, 2023 | 41.20 | 41.79 | 40.91 | 41.64 | 40.49 | 155,400 |
May 16, 2023 | 40.66 | 40.95 | 40.46 | 40.87 | 39.74 | 75,900 |
May 15, 2023 | 41.03 | 41.28 | 40.81 | 40.84 | 39.71 | 91,900 |
May 12, 2023 | 40.80 | 41.14 | 40.58 | 40.87 | 39.74 | 63,700 |
May 11, 2023 | 40.42 | 40.83 | 40.04 | 40.70 | 39.57 | 85,600 |
May 10, 2023 | 41.37 | 41.37 | 40.25 | 40.93 | 39.80 | 123,600 |
May 9, 2023 | 40.58 | 41.10 | 40.52 | 40.71 | 39.58 | 83,200 |
May 8, 2023 | 41.06 | 41.12 | 40.56 | 40.79 | 39.66 | 61,200 |
May 5, 2023 | 40.47 | 41.12 | 40.41 | 40.96 | 39.83 | 101,100 |
May 4, 2023 | 40.45 | 40.45 | 39.57 | 39.76 | 38.66 | 133,300 |
May 3, 2023 | 41.16 | 41.78 | 40.89 | 40.96 | 39.83 | 116,600 |
May 2, 2023 | 40.87 | 41.12 | 40.30 | 41.10 | 39.96 | 84,200 |
May 1, 2023 | 40.92 | 41.76 | 40.92 | 41.22 | 40.08 | 79,400 |
Apr 28, 2023 | 40.69 | 41.25 | 40.69 | 40.99 | 39.86 | 112,400 |
Apr 27, 2023 | 40.31 | 40.76 | 40.05 | 40.75 | 39.62 | 109,400 |
Apr 26, 2023 | 40.23 | 40.62 | 40.13 | 40.28 | 39.17 | 90,400 |
Apr 25, 2023 | 41.07 | 41.26 | 40.46 | 40.53 | 39.41 | 97,200 |
Apr 24, 2023 | 41.49 | 41.98 | 41.34 | 41.53 | 40.38 | 106,900 |
Apr 21, 2023 | 42.66 | 42.66 | 41.60 | 41.78 | 40.63 | 127,100 |
Apr 20, 2023 | 42.60 | 42.72 | 42.34 | 42.67 | 41.49 | 99,300 |
Related Tickers
LYTS LSI Industries Inc.
14.70
+5.08%
LFUS Littelfuse, Inc.
226.75
+0.28%
DAKT Daktronics, Inc.
9.14
-0.87%
BELFA Bel Fuse Inc.
69.31
+0.14%
TTMI TTM Technologies, Inc.
14.05
-0.14%
BHE Benchmark Electronics, Inc.
29.63
-0.77%
OSIS OSI Systems, Inc.
135.54
+1.26%
PLXS Plexus Corp.
93.24
+0.06%
VICR Vicor Corporation
33.87
-2.22%
RELL Richardson Electronics, Ltd.
10.46
+3.21%