NYSE - Delayed Quote • USD
MeridianLink, Inc. (MLNK)
At close: April 22 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 22, 2024 | 17.33 | 17.80 | 17.27 | 17.71 | 17.71 | 177,400 |
Apr 19, 2024 | 17.42 | 17.55 | 17.09 | 17.21 | 17.21 | 198,000 |
Apr 18, 2024 | 17.15 | 17.51 | 16.97 | 17.50 | 17.50 | 233,300 |
Apr 17, 2024 | 16.87 | 17.17 | 16.72 | 17.15 | 17.15 | 239,400 |
Apr 16, 2024 | 16.73 | 17.10 | 16.54 | 16.80 | 16.80 | 191,300 |
Apr 15, 2024 | 17.12 | 17.20 | 16.72 | 16.82 | 16.82 | 320,100 |
Apr 12, 2024 | 17.47 | 17.56 | 17.00 | 17.13 | 17.13 | 164,200 |
Apr 11, 2024 | 17.78 | 17.83 | 17.43 | 17.59 | 17.59 | 166,700 |
Apr 10, 2024 | 18.02 | 18.15 | 17.45 | 17.76 | 17.76 | 168,200 |
Apr 9, 2024 | 18.57 | 18.77 | 18.40 | 18.46 | 18.46 | 102,900 |
Apr 8, 2024 | 18.62 | 18.78 | 18.37 | 18.45 | 18.45 | 107,700 |
Apr 5, 2024 | 18.21 | 18.54 | 18.20 | 18.53 | 18.53 | 248,900 |
Apr 4, 2024 | 18.76 | 18.98 | 18.25 | 18.27 | 18.27 | 149,800 |
Apr 3, 2024 | 18.33 | 18.73 | 18.16 | 18.64 | 18.64 | 214,100 |
Apr 2, 2024 | 18.33 | 18.49 | 18.12 | 18.49 | 18.49 | 162,000 |
Apr 1, 2024 | 18.71 | 18.71 | 18.36 | 18.56 | 18.56 | 112,200 |
Mar 28, 2024 | 18.26 | 18.81 | 18.26 | 18.70 | 18.70 | 177,800 |
Mar 27, 2024 | 18.06 | 18.25 | 17.98 | 18.22 | 18.22 | 146,400 |
Mar 26, 2024 | 18.08 | 18.11 | 17.87 | 17.93 | 17.93 | 113,400 |
Mar 25, 2024 | 18.15 | 18.23 | 17.96 | 17.98 | 17.98 | 84,000 |
Mar 22, 2024 | 18.29 | 18.31 | 18.06 | 18.09 | 18.09 | 86,700 |
Mar 21, 2024 | 18.36 | 18.54 | 18.21 | 18.26 | 18.26 | 147,200 |
Mar 20, 2024 | 18.21 | 18.38 | 17.93 | 18.29 | 18.29 | 141,700 |
Mar 19, 2024 | 17.97 | 18.30 | 17.84 | 18.29 | 18.29 | 227,800 |
Mar 18, 2024 | 17.85 | 18.34 | 17.84 | 17.96 | 17.96 | 362,400 |
Mar 15, 2024 | 17.82 | 18.17 | 17.68 | 18.14 | 18.14 | 361,200 |
Mar 14, 2024 | 18.12 | 18.12 | 17.44 | 17.98 | 17.98 | 376,000 |
Mar 13, 2024 | 17.76 | 18.17 | 17.67 | 18.17 | 18.17 | 338,500 |
Mar 12, 2024 | 18.34 | 18.34 | 17.54 | 17.78 | 17.78 | 226,600 |
Mar 11, 2024 | 18.29 | 18.38 | 17.89 | 18.33 | 18.33 | 206,500 |
Mar 8, 2024 | 18.45 | 18.72 | 18.12 | 18.37 | 18.37 | 222,300 |
Mar 7, 2024 | 18.18 | 18.46 | 18.01 | 18.31 | 18.31 | 212,200 |
Mar 6, 2024 | 18.63 | 18.92 | 17.48 | 18.09 | 18.09 | 430,100 |
Mar 5, 2024 | 18.83 | 19.00 | 18.68 | 18.89 | 18.89 | 306,700 |
Mar 4, 2024 | 18.95 | 19.01 | 18.82 | 18.92 | 18.92 | 275,500 |
Mar 1, 2024 | 18.96 | 19.04 | 18.83 | 18.93 | 18.93 | 220,900 |
Feb 29, 2024 | 19.14 | 19.21 | 18.83 | 18.96 | 18.96 | 278,500 |
Feb 28, 2024 | 18.83 | 19.00 | 18.81 | 18.94 | 18.94 | 190,100 |
Feb 27, 2024 | 19.21 | 19.25 | 18.84 | 18.87 | 18.87 | 155,600 |
Feb 26, 2024 | 18.91 | 19.21 | 18.89 | 19.10 | 19.10 | 248,500 |
Feb 23, 2024 | 18.95 | 19.12 | 18.83 | 18.95 | 18.95 | 217,900 |
Feb 22, 2024 | 19.21 | 19.30 | 18.73 | 18.98 | 18.98 | 206,700 |
Feb 21, 2024 | 18.90 | 19.07 | 18.76 | 19.03 | 19.03 | 147,200 |
Feb 20, 2024 | 19.11 | 19.26 | 18.84 | 18.97 | 18.97 | 178,000 |
Feb 16, 2024 | 19.30 | 19.42 | 19.06 | 19.20 | 19.20 | 240,800 |
Feb 15, 2024 | 19.39 | 19.70 | 19.31 | 19.38 | 19.38 | 333,200 |
Feb 14, 2024 | 19.00 | 19.21 | 18.83 | 19.19 | 19.19 | 306,600 |
Feb 13, 2024 | 18.83 | 19.04 | 18.69 | 18.88 | 18.88 | 418,700 |
Feb 12, 2024 | 18.87 | 19.32 | 18.85 | 19.12 | 19.12 | 644,100 |
Feb 9, 2024 | 18.69 | 19.07 | 18.50 | 18.96 | 18.96 | 757,700 |
Feb 8, 2024 | 18.99 | 19.07 | 18.49 | 18.60 | 18.60 | 676,100 |
Feb 7, 2024 | 18.68 | 19.00 | 18.60 | 18.76 | 18.76 | 1,822,400 |
Feb 6, 2024 | 22.28 | 22.63 | 21.74 | 22.09 | 22.09 | 174,900 |
Feb 5, 2024 | 22.51 | 22.55 | 22.10 | 22.23 | 22.23 | 70,000 |
Feb 2, 2024 | 22.66 | 22.83 | 22.49 | 22.75 | 22.75 | 103,800 |
Feb 1, 2024 | 22.89 | 23.09 | 22.62 | 22.96 | 22.96 | 90,600 |
Jan 31, 2024 | 23.39 | 23.59 | 22.70 | 22.75 | 22.75 | 91,600 |
Jan 30, 2024 | 23.65 | 23.72 | 23.43 | 23.60 | 23.60 | 56,800 |
Jan 29, 2024 | 23.61 | 23.84 | 23.52 | 23.80 | 23.80 | 58,000 |
Jan 26, 2024 | 23.34 | 23.63 | 23.10 | 23.56 | 23.56 | 88,500 |
Jan 25, 2024 | 23.52 | 23.52 | 23.08 | 23.18 | 23.18 | 99,500 |
Jan 24, 2024 | 23.53 | 23.53 | 23.00 | 23.16 | 23.16 | 98,000 |
Jan 23, 2024 | 23.62 | 23.62 | 23.20 | 23.22 | 23.22 | 60,400 |
Jan 22, 2024 | 22.97 | 23.46 | 22.97 | 23.42 | 23.42 | 121,000 |
Jan 19, 2024 | 22.69 | 22.76 | 22.23 | 22.75 | 22.75 | 76,700 |
Jan 18, 2024 | 22.81 | 22.81 | 22.24 | 22.54 | 22.54 | 75,200 |
Jan 17, 2024 | 22.52 | 22.67 | 22.27 | 22.52 | 22.52 | 82,900 |
Jan 16, 2024 | 22.80 | 23.09 | 22.70 | 22.82 | 22.82 | 96,100 |
Jan 12, 2024 | 23.50 | 23.76 | 23.05 | 23.23 | 23.23 | 106,200 |
Jan 11, 2024 | 22.89 | 23.25 | 22.52 | 23.20 | 23.20 | 110,100 |
Jan 10, 2024 | 22.59 | 23.14 | 22.44 | 22.84 | 22.84 | 77,200 |
Jan 9, 2024 | 22.56 | 22.99 | 22.53 | 22.55 | 22.55 | 107,100 |
Jan 8, 2024 | 22.64 | 23.30 | 22.64 | 22.90 | 22.90 | 282,600 |
Jan 5, 2024 | 22.52 | 23.32 | 22.52 | 22.60 | 22.60 | 140,000 |
Jan 4, 2024 | 22.47 | 22.98 | 22.39 | 22.75 | 22.75 | 197,200 |
Jan 3, 2024 | 22.96 | 22.98 | 22.42 | 22.48 | 22.48 | 163,300 |
Jan 2, 2024 | 21.82 | 24.06 | 21.82 | 23.18 | 23.18 | 275,500 |
Dec 29, 2023 | 25.24 | 25.24 | 24.75 | 24.77 | 24.77 | 70,700 |
Dec 28, 2023 | 25.40 | 25.51 | 25.22 | 25.25 | 25.25 | 122,300 |
Dec 27, 2023 | 25.86 | 25.88 | 25.48 | 25.55 | 25.55 | 112,100 |
Dec 26, 2023 | 25.51 | 25.83 | 25.39 | 25.75 | 25.75 | 97,000 |
Dec 22, 2023 | 25.19 | 25.51 | 25.16 | 25.45 | 25.45 | 92,300 |
Dec 21, 2023 | 24.68 | 25.11 | 24.45 | 25.11 | 25.11 | 89,200 |
Dec 20, 2023 | 24.58 | 25.33 | 24.43 | 24.48 | 24.48 | 207,500 |
Dec 19, 2023 | 24.00 | 24.75 | 24.00 | 24.66 | 24.66 | 150,400 |
Dec 18, 2023 | 23.59 | 23.88 | 23.06 | 23.87 | 23.87 | 122,000 |
Dec 15, 2023 | 23.72 | 23.98 | 23.09 | 23.60 | 23.60 | 260,500 |
Dec 14, 2023 | 22.42 | 23.61 | 22.42 | 23.38 | 23.38 | 244,000 |
Dec 13, 2023 | 21.94 | 22.47 | 21.66 | 22.33 | 22.33 | 125,500 |
Dec 12, 2023 | 21.56 | 21.87 | 21.40 | 21.85 | 21.85 | 104,900 |
Dec 11, 2023 | 21.75 | 21.88 | 21.51 | 21.58 | 21.58 | 79,900 |
Dec 8, 2023 | 21.78 | 22.00 | 21.62 | 21.75 | 21.75 | 178,100 |
Dec 7, 2023 | 21.73 | 22.00 | 21.42 | 21.83 | 21.83 | 116,600 |
Dec 6, 2023 | 21.33 | 21.84 | 21.28 | 21.59 | 21.59 | 218,800 |
Dec 5, 2023 | 20.49 | 21.31 | 20.44 | 21.30 | 21.30 | 186,700 |
Dec 4, 2023 | 19.73 | 20.72 | 19.62 | 20.70 | 20.70 | 175,700 |
Dec 1, 2023 | 18.97 | 20.11 | 18.97 | 19.95 | 19.95 | 231,000 |
Nov 30, 2023 | 19.28 | 19.34 | 18.95 | 19.02 | 19.02 | 420,800 |
Nov 29, 2023 | 19.00 | 19.35 | 18.99 | 19.21 | 19.21 | 228,700 |
Nov 28, 2023 | 18.80 | 18.97 | 18.71 | 18.87 | 18.87 | 91,200 |
Nov 27, 2023 | 18.70 | 18.90 | 18.64 | 18.89 | 18.89 | 104,200 |
Nov 24, 2023 | 18.52 | 18.79 | 18.52 | 18.79 | 18.79 | 34,500 |
Nov 22, 2023 | 18.70 | 18.85 | 18.46 | 18.48 | 18.48 | 72,700 |
Nov 21, 2023 | 18.54 | 18.65 | 18.38 | 18.49 | 18.49 | 91,700 |
Nov 20, 2023 | 18.65 | 19.05 | 18.55 | 18.64 | 18.64 | 191,200 |
Nov 17, 2023 | 18.49 | 18.77 | 18.31 | 18.59 | 18.59 | 272,000 |
Nov 16, 2023 | 18.35 | 18.60 | 18.35 | 18.51 | 18.51 | 147,900 |
Nov 15, 2023 | 18.87 | 19.02 | 18.50 | 18.55 | 18.55 | 141,200 |
Nov 14, 2023 | 19.00 | 19.24 | 18.83 | 18.91 | 18.91 | 152,300 |
Nov 13, 2023 | 18.47 | 18.63 | 18.37 | 18.55 | 18.55 | 62,600 |
Nov 10, 2023 | 18.42 | 18.65 | 18.21 | 18.54 | 18.54 | 137,200 |
Nov 9, 2023 | 18.79 | 18.79 | 18.42 | 18.44 | 18.44 | 168,200 |
Nov 8, 2023 | 18.50 | 18.61 | 18.39 | 18.51 | 18.51 | 170,200 |
Nov 7, 2023 | 18.08 | 18.56 | 18.08 | 18.51 | 18.51 | 195,600 |
Nov 6, 2023 | 17.60 | 18.17 | 17.52 | 18.16 | 18.16 | 357,900 |
Nov 3, 2023 | 17.03 | 17.74 | 16.91 | 17.66 | 17.66 | 204,000 |
Nov 2, 2023 | 16.16 | 17.48 | 14.89 | 16.77 | 16.77 | 330,000 |
Nov 1, 2023 | 16.40 | 16.59 | 15.38 | 15.88 | 15.88 | 374,600 |
Oct 31, 2023 | 16.11 | 16.54 | 16.11 | 16.42 | 16.42 | 234,100 |
Oct 30, 2023 | 16.01 | 16.18 | 15.33 | 16.11 | 16.11 | 356,600 |
Oct 27, 2023 | 16.63 | 16.72 | 15.75 | 15.80 | 15.80 | 410,400 |
Oct 26, 2023 | 16.68 | 16.84 | 16.57 | 16.59 | 16.59 | 207,200 |
Oct 25, 2023 | 16.88 | 17.17 | 16.55 | 16.57 | 16.57 | 203,100 |
Oct 24, 2023 | 16.68 | 17.06 | 16.68 | 17.02 | 17.02 | 165,100 |
Oct 23, 2023 | 16.54 | 16.85 | 16.52 | 16.58 | 16.58 | 310,900 |
Oct 20, 2023 | 16.87 | 16.87 | 16.46 | 16.72 | 16.72 | 207,200 |
Oct 19, 2023 | 17.38 | 17.44 | 17.09 | 17.11 | 17.11 | 187,400 |
Oct 18, 2023 | 17.54 | 17.68 | 17.33 | 17.37 | 17.37 | 196,500 |
Oct 17, 2023 | 17.08 | 17.73 | 17.08 | 17.65 | 17.65 | 234,600 |
Oct 16, 2023 | 16.98 | 17.29 | 16.98 | 17.22 | 17.22 | 164,100 |
Oct 13, 2023 | 17.05 | 17.06 | 16.62 | 16.82 | 16.82 | 140,000 |
Oct 12, 2023 | 17.63 | 17.63 | 17.25 | 17.28 | 17.28 | 160,800 |
Oct 11, 2023 | 17.39 | 17.65 | 17.26 | 17.65 | 17.65 | 150,700 |
Oct 10, 2023 | 17.31 | 17.73 | 17.18 | 17.38 | 17.38 | 173,400 |
Oct 9, 2023 | 17.13 | 17.48 | 17.13 | 17.21 | 17.21 | 148,300 |
Oct 6, 2023 | 16.97 | 17.64 | 16.97 | 17.34 | 17.34 | 327,800 |
Oct 5, 2023 | 16.66 | 17.14 | 16.52 | 17.08 | 17.08 | 197,300 |
Oct 4, 2023 | 16.43 | 17.00 | 16.43 | 16.74 | 16.74 | 187,200 |
Oct 3, 2023 | 16.69 | 16.74 | 16.32 | 16.55 | 16.55 | 194,700 |
Oct 2, 2023 | 16.92 | 17.06 | 16.76 | 16.88 | 16.88 | 171,400 |
Sep 29, 2023 | 16.83 | 17.14 | 16.80 | 17.06 | 17.06 | 154,400 |
Sep 28, 2023 | 16.54 | 16.86 | 16.52 | 16.60 | 16.60 | 121,900 |
Sep 27, 2023 | 16.43 | 16.68 | 16.34 | 16.59 | 16.59 | 169,900 |
Sep 26, 2023 | 16.78 | 16.86 | 16.30 | 16.30 | 16.30 | 163,100 |
Sep 25, 2023 | 17.15 | 17.30 | 16.74 | 16.90 | 16.90 | 157,800 |
Sep 22, 2023 | 17.10 | 17.36 | 17.07 | 17.26 | 17.26 | 102,200 |
Sep 21, 2023 | 16.91 | 17.24 | 16.85 | 17.03 | 17.03 | 112,300 |
Sep 20, 2023 | 17.17 | 17.53 | 17.08 | 17.08 | 17.08 | 122,700 |
Sep 19, 2023 | 17.18 | 17.50 | 17.09 | 17.10 | 17.10 | 263,600 |
Sep 18, 2023 | 17.03 | 17.51 | 17.03 | 17.23 | 17.23 | 282,300 |
Sep 15, 2023 | 16.95 | 17.15 | 16.80 | 17.10 | 17.10 | 363,200 |
Sep 14, 2023 | 16.51 | 17.14 | 16.51 | 17.00 | 17.00 | 271,000 |
Sep 13, 2023 | 16.50 | 16.54 | 16.06 | 16.50 | 16.50 | 261,200 |
Sep 12, 2023 | 16.75 | 16.80 | 16.50 | 16.51 | 16.51 | 95,200 |
Sep 11, 2023 | 16.99 | 17.18 | 16.84 | 16.87 | 16.87 | 150,600 |
Sep 8, 2023 | 16.31 | 16.55 | 16.22 | 16.50 | 16.50 | 108,700 |
Sep 7, 2023 | 16.83 | 16.83 | 16.13 | 16.37 | 16.37 | 162,200 |
Sep 6, 2023 | 17.37 | 17.53 | 16.86 | 16.87 | 16.87 | 84,100 |
Sep 5, 2023 | 17.43 | 17.51 | 17.15 | 17.46 | 17.46 | 97,300 |
Sep 1, 2023 | 17.78 | 18.00 | 17.50 | 17.56 | 17.56 | 79,000 |
Aug 31, 2023 | 17.70 | 17.93 | 17.62 | 17.71 | 17.71 | 114,400 |
Aug 30, 2023 | 17.41 | 17.77 | 17.41 | 17.64 | 17.64 | 64,400 |
Aug 29, 2023 | 17.07 | 17.52 | 17.01 | 17.48 | 17.48 | 46,600 |
Aug 28, 2023 | 17.24 | 17.42 | 17.09 | 17.15 | 17.15 | 49,700 |
Aug 25, 2023 | 17.09 | 17.32 | 17.00 | 17.16 | 17.16 | 40,400 |
Aug 24, 2023 | 17.36 | 17.49 | 16.95 | 17.06 | 17.06 | 64,600 |
Aug 23, 2023 | 17.52 | 17.56 | 17.25 | 17.35 | 17.35 | 81,400 |
Aug 22, 2023 | 18.08 | 18.10 | 17.33 | 17.36 | 17.36 | 90,400 |
Aug 21, 2023 | 18.03 | 18.09 | 17.79 | 17.90 | 17.90 | 135,300 |
Aug 18, 2023 | 17.82 | 18.19 | 17.82 | 18.00 | 18.00 | 109,300 |
Aug 17, 2023 | 18.01 | 18.13 | 17.92 | 17.97 | 17.97 | 147,000 |
Aug 16, 2023 | 18.31 | 18.43 | 18.01 | 18.02 | 18.02 | 64,900 |
Aug 15, 2023 | 18.50 | 18.67 | 18.32 | 18.33 | 18.33 | 59,700 |
Aug 14, 2023 | 18.53 | 18.88 | 18.53 | 18.63 | 18.63 | 55,800 |
Aug 11, 2023 | 18.60 | 18.92 | 18.52 | 18.65 | 18.65 | 69,200 |
Aug 10, 2023 | 18.40 | 18.66 | 18.23 | 18.65 | 18.65 | 98,300 |
Aug 9, 2023 | 18.59 | 18.60 | 18.18 | 18.24 | 18.24 | 91,700 |
Aug 8, 2023 | 18.62 | 18.67 | 18.06 | 18.65 | 18.65 | 107,800 |
Aug 7, 2023 | 18.40 | 19.03 | 18.19 | 18.96 | 18.96 | 136,200 |
Aug 4, 2023 | 17.73 | 18.48 | 17.66 | 18.41 | 18.41 | 147,700 |
Aug 3, 2023 | 16.86 | 17.68 | 16.40 | 17.68 | 17.68 | 218,500 |
Aug 2, 2023 | 18.00 | 18.76 | 16.20 | 17.01 | 17.01 | 507,700 |
Aug 1, 2023 | 22.20 | 22.40 | 22.02 | 22.33 | 22.33 | 60,800 |
Jul 31, 2023 | 22.31 | 22.40 | 22.23 | 22.34 | 22.34 | 74,900 |
Jul 28, 2023 | 22.07 | 22.37 | 22.06 | 22.18 | 22.18 | 58,100 |
Jul 27, 2023 | 22.40 | 22.40 | 21.85 | 21.94 | 21.94 | 77,600 |
Jul 26, 2023 | 21.98 | 22.29 | 21.98 | 22.26 | 22.26 | 86,100 |
Jul 25, 2023 | 21.79 | 22.14 | 21.79 | 22.07 | 22.07 | 88,700 |
Jul 24, 2023 | 21.74 | 21.84 | 21.47 | 21.67 | 21.67 | 111,900 |
Jul 21, 2023 | 22.16 | 22.28 | 21.70 | 21.75 | 21.75 | 111,000 |
Jul 20, 2023 | 22.37 | 22.49 | 21.78 | 21.98 | 21.98 | 116,000 |
Jul 19, 2023 | 22.66 | 22.66 | 22.13 | 22.44 | 22.44 | 92,800 |
Jul 18, 2023 | 22.53 | 22.67 | 22.38 | 22.50 | 22.50 | 88,600 |
Jul 17, 2023 | 22.10 | 22.69 | 22.10 | 22.47 | 22.47 | 137,200 |
Jul 14, 2023 | 21.93 | 22.01 | 21.76 | 22.01 | 22.01 | 88,800 |
Jul 13, 2023 | 21.75 | 22.26 | 21.68 | 21.85 | 21.85 | 273,600 |
Jul 12, 2023 | 21.35 | 21.80 | 21.26 | 21.78 | 21.78 | 139,000 |
Jul 11, 2023 | 21.14 | 21.41 | 21.03 | 21.30 | 21.30 | 140,400 |
Jul 10, 2023 | 20.86 | 21.16 | 20.86 | 21.04 | 21.04 | 256,300 |
Jul 7, 2023 | 20.61 | 21.03 | 20.61 | 20.91 | 20.91 | 126,500 |
Jul 6, 2023 | 20.66 | 20.85 | 20.47 | 20.69 | 20.69 | 118,700 |
Jul 5, 2023 | 20.57 | 20.94 | 20.57 | 20.93 | 20.93 | 171,200 |
Jul 3, 2023 | 20.69 | 20.76 | 20.40 | 20.69 | 20.69 | 64,400 |
Jun 30, 2023 | 20.75 | 20.95 | 20.70 | 20.80 | 20.80 | 115,100 |
Jun 29, 2023 | 20.19 | 20.75 | 20.15 | 20.72 | 20.72 | 153,900 |
Jun 28, 2023 | 19.79 | 20.17 | 19.78 | 20.15 | 20.15 | 106,100 |
Jun 27, 2023 | 19.88 | 20.07 | 19.68 | 19.77 | 19.77 | 93,900 |
Jun 26, 2023 | 19.69 | 20.11 | 19.49 | 19.86 | 19.86 | 191,700 |
Jun 23, 2023 | 19.94 | 20.40 | 19.49 | 19.75 | 19.75 | 920,200 |
Jun 22, 2023 | 20.44 | 20.65 | 20.17 | 20.22 | 20.22 | 108,500 |
Jun 21, 2023 | 20.26 | 20.62 | 20.19 | 20.60 | 20.60 | 259,400 |
Jun 20, 2023 | 20.50 | 20.70 | 20.00 | 20.43 | 20.43 | 332,000 |
Jun 16, 2023 | 20.60 | 20.75 | 20.16 | 20.55 | 20.55 | 370,000 |
Jun 15, 2023 | 20.24 | 20.64 | 20.21 | 20.54 | 20.54 | 263,000 |
Jun 14, 2023 | 20.28 | 20.64 | 20.13 | 20.32 | 20.32 | 267,500 |
Jun 13, 2023 | 20.66 | 20.93 | 20.12 | 20.24 | 20.24 | 192,800 |
Jun 12, 2023 | 20.26 | 20.88 | 20.13 | 20.61 | 20.61 | 153,900 |
Jun 9, 2023 | 20.30 | 20.56 | 20.11 | 20.22 | 20.22 | 94,800 |
Jun 8, 2023 | 20.37 | 20.50 | 20.07 | 20.23 | 20.23 | 116,400 |
Jun 7, 2023 | 20.59 | 21.04 | 20.27 | 20.35 | 20.35 | 192,200 |
Jun 6, 2023 | 20.05 | 20.60 | 20.05 | 20.58 | 20.58 | 137,200 |
Jun 5, 2023 | 20.31 | 20.62 | 20.15 | 20.21 | 20.21 | 170,300 |
Jun 2, 2023 | 19.99 | 20.42 | 19.72 | 20.40 | 20.40 | 123,000 |
Jun 1, 2023 | 19.24 | 20.00 | 19.24 | 19.95 | 19.95 | 115,500 |
May 31, 2023 | 19.05 | 19.50 | 18.92 | 19.50 | 19.50 | 503,700 |
May 30, 2023 | 19.40 | 19.44 | 18.98 | 19.06 | 19.06 | 113,900 |
May 26, 2023 | 18.96 | 19.41 | 18.96 | 19.29 | 19.29 | 104,600 |
May 25, 2023 | 19.14 | 19.14 | 18.82 | 18.97 | 18.97 | 111,500 |
May 24, 2023 | 18.88 | 19.39 | 18.86 | 18.98 | 18.98 | 150,600 |
May 23, 2023 | 19.17 | 19.42 | 18.89 | 19.07 | 19.07 | 182,600 |
May 22, 2023 | 18.55 | 19.40 | 18.55 | 19.26 | 19.26 | 289,500 |
May 19, 2023 | 18.12 | 18.51 | 18.00 | 18.44 | 18.44 | 111,000 |
May 18, 2023 | 17.18 | 18.00 | 17.18 | 17.97 | 17.97 | 110,300 |
May 17, 2023 | 16.73 | 17.32 | 16.44 | 17.26 | 17.26 | 96,500 |
May 16, 2023 | 16.90 | 16.93 | 16.60 | 16.75 | 16.75 | 71,400 |
May 15, 2023 | 16.40 | 17.15 | 16.40 | 17.04 | 17.04 | 166,200 |
May 12, 2023 | 16.46 | 16.57 | 16.34 | 16.43 | 16.43 | 52,700 |
May 11, 2023 | 16.20 | 16.54 | 16.10 | 16.52 | 16.52 | 55,200 |
May 10, 2023 | 16.13 | 16.29 | 15.97 | 16.27 | 16.27 | 45,100 |
May 9, 2023 | 16.00 | 16.18 | 15.89 | 16.03 | 16.03 | 64,700 |
May 8, 2023 | 15.70 | 16.33 | 15.50 | 16.04 | 16.04 | 95,200 |
May 5, 2023 | 15.37 | 15.86 | 15.33 | 15.80 | 15.80 | 131,800 |
May 4, 2023 | 15.19 | 15.43 | 14.99 | 15.40 | 15.40 | 233,200 |
May 3, 2023 | 13.66 | 15.81 | 13.62 | 15.30 | 15.30 | 414,700 |
May 2, 2023 | 15.11 | 15.11 | 14.18 | 14.35 | 14.35 | 111,500 |
May 1, 2023 | 14.97 | 15.19 | 14.93 | 15.11 | 15.11 | 69,800 |
Apr 28, 2023 | 14.84 | 15.08 | 14.76 | 14.94 | 14.94 | 49,200 |
Apr 27, 2023 | 14.72 | 14.95 | 14.72 | 14.95 | 14.95 | 33,000 |
Apr 26, 2023 | 14.86 | 14.92 | 14.62 | 14.74 | 14.74 | 55,200 |
Apr 25, 2023 | 14.95 | 15.03 | 14.83 | 14.86 | 14.86 | 76,900 |
Apr 24, 2023 | 15.17 | 15.27 | 15.00 | 15.13 | 15.13 | 48,200 |
Related Tickers
PRO PROS Holdings, Inc.
33.63
+1.05%
LAW CS Disco, Inc.
7.72
+3.35%
ONTF ON24, Inc.
6.58
-0.75%
PDFS PDF Solutions, Inc.
29.69
+0.44%
MODN Model N, Inc.
29.56
-0.20%
INST Instructure Holdings, Inc.
19.18
+0.58%
PLUS ePlus inc.
77.53
+2.87%
NVNI Nvni Group Limited
1.4000
-14.11%
SEMR Semrush Holdings, Inc.
11.90
+3.48%
INTA Intapp, Inc.
30.61
-0.49%