NasdaqGS - Delayed Quote • USD
MicroStrategy Incorporated (MSTR)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 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 24, 2024 | 1,327.01 | 1,345.00 | 1,260.00 | 1,265.67 | 1,265.67 | 948,400 |
| Apr 23, 2024 | 1,311.00 | 1,394.45 | 1,298.89 | 1,338.64 | 1,338.64 | 1,047,800 |
| Apr 22, 2024 | 1,209.00 | 1,347.90 | 1,208.00 | 1,324.01 | 1,324.01 | 1,941,100 |
| Apr 19, 2024 | 1,237.00 | 1,258.65 | 1,166.24 | 1,174.11 | 1,174.11 | 1,465,700 |
| Apr 18, 2024 | 1,192.00 | 1,287.88 | 1,168.43 | 1,208.16 | 1,208.16 | 1,769,700 |
| Apr 17, 2024 | 1,258.00 | 1,264.22 | 1,131.99 | 1,188.05 | 1,188.05 | 2,037,400 |
| Apr 16, 2024 | 1,306.02 | 1,328.50 | 1,215.15 | 1,254.03 | 1,254.03 | 1,729,200 |
| Apr 15, 2024 | 1,470.00 | 1,489.97 | 1,321.05 | 1,335.88 | 1,335.88 | 1,612,500 |
| Apr 12, 2024 | 1,535.00 | 1,537.82 | 1,433.00 | 1,479.58 | 1,479.58 | 1,283,600 |
| Apr 11, 2024 | 1,543.00 | 1,578.37 | 1,510.09 | 1,551.81 | 1,551.81 | 1,438,600 |
| Apr 10, 2024 | 1,387.50 | 1,566.00 | 1,373.77 | 1,566.00 | 1,566.00 | 1,939,200 |
| Apr 9, 2024 | 1,478.10 | 1,480.17 | 1,375.00 | 1,441.02 | 1,441.02 | 1,671,700 |
| Apr 8, 2024 | 1,602.10 | 1,623.78 | 1,491.20 | 1,512.99 | 1,512.99 | 2,057,400 |
| Apr 5, 2024 | 1,570.00 | 1,674.25 | 1,432.00 | 1,439.00 | 1,439.00 | 2,263,000 |
| Apr 4, 2024 | 1,692.98 | 1,739.72 | 1,610.10 | 1,615.42 | 1,615.42 | 2,017,100 |
| Apr 3, 2024 | 1,580.01 | 1,699.49 | 1,568.32 | 1,606.11 | 1,606.11 | 1,977,200 |
| Apr 2, 2024 | 1,492.00 | 1,592.29 | 1,462.94 | 1,578.83 | 1,578.83 | 1,854,600 |
| Apr 1, 2024 | 1,645.01 | 1,690.19 | 1,586.56 | 1,636.74 | 1,636.74 | 1,993,000 |
| Mar 28, 2024 | 1,943.00 | 1,989.00 | 1,645.52 | 1,704.56 | 1,704.56 | 4,555,900 |
| Mar 27, 2024 | 1,953.00 | 1,999.99 | 1,842.00 | 1,919.16 | 1,919.16 | 2,622,600 |
| Mar 26, 2024 | 1,882.43 | 1,909.50 | 1,792.00 | 1,876.99 | 1,876.99 | 2,393,900 |
| Mar 25, 2024 | 1,605.00 | 1,873.65 | 1,594.42 | 1,856.00 | 1,856.00 | 3,884,000 |
| Mar 22, 2024 | 1,520.00 | 1,594.49 | 1,490.00 | 1,523.00 | 1,523.00 | 2,074,100 |
| Mar 21, 2024 | 1,594.12 | 1,704.36 | 1,581.02 | 1,599.29 | 1,599.29 | 3,159,000 |
| Mar 20, 2024 | 1,423.01 | 1,550.00 | 1,363.01 | 1,546.52 | 1,546.52 | 3,331,400 |
| Mar 19, 2024 | 1,326.07 | 1,450.00 | 1,230.12 | 1,417.50 | 1,417.50 | 4,464,400 |
| Mar 18, 2024 | 1,718.45 | 1,734.90 | 1,445.01 | 1,502.76 | 1,502.76 | 4,511,100 |
| Mar 15, 2024 | 1,600.01 | 1,815.00 | 1,570.00 | 1,782.36 | 1,782.36 | 4,445,700 |
| Mar 14, 2024 | 1,708.01 | 1,746.00 | 1,550.77 | 1,676.85 | 1,676.85 | 4,986,800 |
| Mar 13, 2024 | 1,660.00 | 1,774.00 | 1,620.00 | 1,766.15 | 1,766.15 | 3,775,900 |
| Mar 12, 2024 | 1,544.00 | 1,594.97 | 1,438.00 | 1,593.35 | 1,593.35 | 3,548,900 |
| Mar 11, 2024 | 1,550.00 | 1,657.06 | 1,477.35 | 1,484.23 | 1,484.23 | 4,102,400 |
| Mar 8, 2024 | 1,328.04 | 1,451.73 | 1,283.66 | 1,425.59 | 1,425.59 | 3,730,700 |
| Mar 7, 2024 | 1,284.98 | 1,321.04 | 1,225.00 | 1,300.02 | 1,300.02 | 2,167,700 |
| Mar 6, 2024 | 1,140.00 | 1,285.55 | 1,131.10 | 1,246.21 | 1,246.21 | 3,694,000 |
| Mar 5, 2024 | 1,244.19 | 1,337.79 | 1,035.06 | 1,051.01 | 1,051.01 | 5,736,600 |
| Mar 4, 2024 | 1,200.00 | 1,359.91 | 1,190.01 | 1,334.01 | 1,334.01 | 5,425,000 |
| Mar 1, 2024 | 996.00 | 1,080.00 | 992.00 | 1,079.39 | 1,079.39 | 2,679,000 |
| Feb 29, 2024 | 999.00 | 1,040.00 | 960.44 | 1,022.84 | 1,022.84 | 3,520,600 |
| Feb 28, 2024 | 952.00 | 1,008.88 | 915.50 | 962.95 | 962.95 | 4,838,800 |
| Feb 27, 2024 | 866.10 | 890.00 | 841.76 | 871.80 | 871.80 | 2,274,800 |
| Feb 26, 2024 | 687.94 | 809.95 | 687.94 | 796.48 | 796.48 | 2,269,500 |
| Feb 23, 2024 | 699.01 | 704.29 | 678.06 | 687.44 | 687.44 | 739,300 |
| Feb 22, 2024 | 683.70 | 723.25 | 679.99 | 713.15 | 713.15 | 1,042,500 |
| Feb 21, 2024 | 684.30 | 685.38 | 664.26 | 672.80 | 672.80 | 703,300 |
| Feb 20, 2024 | 710.79 | 721.98 | 670.27 | 704.98 | 704.98 | 968,000 |
| Feb 16, 2024 | 735.00 | 740.00 | 689.38 | 699.56 | 699.56 | 1,335,200 |
| Feb 15, 2024 | 792.44 | 806.78 | 707.51 | 718.00 | 718.00 | 2,382,800 |
| Feb 14, 2024 | 746.00 | 774.84 | 734.17 | 769.88 | 769.88 | 2,070,500 |
| Feb 13, 2024 | 675.00 | 701.22 | 655.55 | 686.02 | 686.02 | 1,391,500 |
| Feb 12, 2024 | 651.99 | 725.27 | 650.17 | 717.52 | 717.52 | 2,310,000 |
| Feb 9, 2024 | 627.40 | 648.90 | 614.12 | 646.32 | 646.32 | 2,468,500 |
| Feb 8, 2024 | 530.00 | 588.46 | 525.05 | 587.81 | 587.81 | 2,263,100 |
| Feb 7, 2024 | 499.47 | 508.63 | 467.49 | 508.01 | 508.01 | 1,099,700 |
| Feb 6, 2024 | 493.30 | 509.19 | 493.12 | 498.00 | 498.00 | 689,900 |
| Feb 5, 2024 | 502.00 | 503.48 | 482.00 | 490.60 | 490.60 | 859,900 |
| Feb 2, 2024 | 497.25 | 509.00 | 491.00 | 500.10 | 500.10 | 607,800 |
| Feb 1, 2024 | 501.80 | 515.06 | 495.96 | 503.48 | 503.48 | 628,100 |
| Jan 31, 2024 | 508.00 | 527.89 | 499.43 | 501.21 | 501.21 | 938,000 |
| Jan 30, 2024 | 516.98 | 525.80 | 507.64 | 519.51 | 519.51 | 738,800 |
| Jan 29, 2024 | 500.00 | 524.97 | 490.21 | 513.81 | 513.81 | 1,364,900 |
| Jan 26, 2024 | 470.00 | 500.95 | 464.75 | 494.50 | 494.50 | 1,466,000 |
| Jan 25, 2024 | 452.32 | 464.00 | 445.89 | 457.78 | 457.78 | 660,800 |
| Jan 24, 2024 | 460.00 | 462.00 | 445.05 | 450.99 | 450.99 | 823,300 |
| Jan 23, 2024 | 450.00 | 459.82 | 438.74 | 450.19 | 450.19 | 1,171,600 |
| Jan 22, 2024 | 468.00 | 483.96 | 455.39 | 470.19 | 470.19 | 1,143,100 |
| Jan 19, 2024 | 484.50 | 487.20 | 465.00 | 481.00 | 481.00 | 1,176,300 |
| Jan 18, 2024 | 500.00 | 522.00 | 477.85 | 486.60 | 486.60 | 1,660,500 |
| Jan 17, 2024 | 474.23 | 499.10 | 474.23 | 499.00 | 499.00 | 976,600 |
| Jan 16, 2024 | 479.00 | 489.48 | 467.00 | 482.14 | 482.14 | 1,645,300 |
| Jan 12, 2024 | 525.02 | 525.89 | 481.00 | 485.53 | 485.53 | 2,732,800 |
| Jan 11, 2024 | 598.99 | 611.00 | 530.30 | 536.18 | 536.18 | 2,570,400 |
| Jan 10, 2024 | 566.68 | 587.00 | 553.84 | 565.67 | 565.67 | 1,640,900 |
| Jan 9, 2024 | 600.00 | 602.78 | 571.25 | 577.29 | 577.29 | 1,434,600 |
| Jan 8, 2024 | 640.00 | 646.88 | 586.52 | 598.01 | 598.01 | 2,514,300 |
| Jan 5, 2024 | 648.71 | 654.03 | 630.03 | 631.08 | 631.08 | 926,900 |
| Jan 4, 2024 | 638.60 | 668.00 | 628.45 | 655.81 | 655.81 | 1,119,300 |
| Jan 3, 2024 | 643.22 | 658.55 | 625.30 | 631.06 | 631.06 | 1,880,600 |
| Jan 2, 2024 | 692.49 | 727.77 | 680.00 | 685.15 | 685.15 | 2,207,400 |
| Dec 29, 2023 | 674.83 | 680.00 | 617.17 | 631.62 | 631.62 | 1,579,000 |
| Dec 28, 2023 | 654.69 | 689.35 | 653.52 | 667.88 | 667.88 | 1,580,800 |
| Dec 27, 2023 | 613.80 | 673.82 | 612.01 | 670.71 | 670.71 | 2,127,300 |
| Dec 26, 2023 | 609.49 | 615.55 | 596.49 | 603.89 | 603.89 | 1,204,700 |
| Dec 22, 2023 | 581.96 | 622.58 | 578.70 | 619.24 | 619.24 | 1,255,900 |
| Dec 21, 2023 | 588.10 | 591.32 | 574.40 | 581.95 | 581.95 | 715,900 |
| Dec 20, 2023 | 589.77 | 599.57 | 572.10 | 573.47 | 573.47 | 1,378,500 |
| Dec 19, 2023 | 583.50 | 590.41 | 564.51 | 571.30 | 571.30 | 873,800 |
| Dec 18, 2023 | 561.10 | 579.00 | 559.00 | 571.90 | 571.90 | 850,300 |
| Dec 15, 2023 | 575.00 | 575.23 | 564.65 | 570.41 | 570.41 | 966,700 |
| Dec 14, 2023 | 588.00 | 590.00 | 575.65 | 582.37 | 582.37 | 916,700 |
| Dec 13, 2023 | 557.59 | 586.00 | 552.29 | 586.00 | 586.00 | 970,000 |
| Dec 12, 2023 | 560.00 | 566.97 | 549.01 | 558.32 | 558.32 | 711,900 |
| Dec 11, 2023 | 574.11 | 577.88 | 546.18 | 555.80 | 555.80 | 1,341,100 |
| Dec 8, 2023 | 573.48 | 599.39 | 572.81 | 599.39 | 599.39 | 950,400 |
| Dec 7, 2023 | 557.20 | 578.06 | 552.10 | 571.09 | 571.09 | 573,600 |
| Dec 6, 2023 | 585.12 | 586.55 | 566.14 | 568.89 | 568.89 | 956,600 |
| Dec 5, 2023 | 566.00 | 589.90 | 563.38 | 577.50 | 577.50 | 1,446,800 |
| Dec 4, 2023 | 567.00 | 577.77 | 550.00 | 563.22 | 563.22 | 1,753,000 |
| Dec 1, 2023 | 503.53 | 529.80 | 503.37 | 527.68 | 527.68 | 1,402,700 |
| Nov 30, 2023 | 498.00 | 504.99 | 487.31 | 498.30 | 498.30 | 740,500 |
| Nov 29, 2023 | 507.98 | 513.50 | 497.00 | 507.10 | 507.10 | 656,900 |
| Nov 28, 2023 | 505.12 | 515.27 | 498.25 | 505.87 | 505.87 | 887,700 |
| Nov 27, 2023 | 505.75 | 514.80 | 495.30 | 495.38 | 495.38 | 1,055,500 |
| Nov 24, 2023 | 510.00 | 526.79 | 505.53 | 520.24 | 520.24 | 907,400 |
| Nov 22, 2023 | 494.00 | 509.44 | 481.08 | 507.88 | 507.88 | 733,100 |
| Nov 21, 2023 | 497.99 | 503.14 | 484.53 | 493.04 | 493.04 | 795,600 |
| Nov 20, 2023 | 492.01 | 512.52 | 492.01 | 508.53 | 508.53 | 1,059,200 |
| Nov 17, 2023 | 492.65 | 495.91 | 483.39 | 486.22 | 486.22 | 749,700 |
| Nov 16, 2023 | 494.00 | 502.77 | 482.97 | 489.08 | 489.08 | 1,146,400 |
| Nov 15, 2023 | 486.34 | 509.28 | 480.67 | 505.95 | 505.95 | 1,450,200 |
| Nov 14, 2023 | 506.70 | 506.99 | 460.00 | 480.00 | 480.00 | 1,661,900 |
| Nov 13, 2023 | 502.00 | 506.90 | 486.77 | 504.88 | 504.88 | 925,100 |
| Nov 10, 2023 | 504.00 | 513.32 | 494.54 | 509.18 | 509.18 | 945,800 |
| Nov 9, 2023 | 498.29 | 535.21 | 485.89 | 494.07 | 494.07 | 2,113,900 |
| Nov 8, 2023 | 469.08 | 478.60 | 458.49 | 474.50 | 474.50 | 789,400 |
| Nov 7, 2023 | 454.00 | 474.87 | 449.00 | 473.55 | 473.55 | 724,800 |
| Nov 6, 2023 | 461.02 | 472.99 | 451.01 | 459.63 | 459.63 | 782,700 |
| Nov 3, 2023 | 444.98 | 464.19 | 441.40 | 453.95 | 453.95 | 944,600 |
| Nov 2, 2023 | 440.48 | 454.05 | 424.00 | 453.63 | 453.63 | 1,184,300 |
| Nov 1, 2023 | 429.62 | 430.00 | 412.36 | 426.67 | 426.67 | 752,200 |
| Oct 31, 2023 | 416.50 | 423.77 | 410.05 | 423.39 | 423.39 | 615,400 |
| Oct 30, 2023 | 423.00 | 434.65 | 410.00 | 420.22 | 420.22 | 825,800 |
| Oct 27, 2023 | 420.00 | 421.46 | 398.20 | 406.76 | 406.76 | 733,600 |
| Oct 26, 2023 | 420.00 | 430.00 | 406.23 | 413.45 | 413.45 | 1,006,900 |
| Oct 25, 2023 | 434.79 | 449.49 | 425.11 | 433.22 | 433.22 | 1,260,100 |
| Oct 24, 2023 | 408.39 | 438.99 | 401.27 | 424.87 | 424.87 | 2,246,700 |
| Oct 23, 2023 | 355.35 | 383.90 | 346.09 | 377.49 | 377.49 | 1,281,500 |
| Oct 20, 2023 | 353.65 | 362.00 | 344.21 | 348.04 | 348.04 | 875,700 |
| Oct 19, 2023 | 330.72 | 348.78 | 328.14 | 342.35 | 342.35 | 535,600 |
| Oct 18, 2023 | 335.89 | 338.26 | 326.46 | 329.14 | 329.14 | 368,700 |
| Oct 17, 2023 | 321.34 | 340.91 | 321.34 | 335.41 | 335.41 | 615,100 |
| Oct 16, 2023 | 338.00 | 353.00 | 321.05 | 325.80 | 325.80 | 1,258,400 |
| Oct 13, 2023 | 327.62 | 327.62 | 314.25 | 318.22 | 318.22 | 396,600 |
| Oct 12, 2023 | 335.00 | 335.00 | 320.86 | 323.60 | 323.60 | 445,100 |
| Oct 11, 2023 | 338.60 | 340.27 | 330.35 | 334.61 | 334.61 | 306,300 |
| Oct 10, 2023 | 341.24 | 346.47 | 337.01 | 340.46 | 340.46 | 386,600 |
| Oct 9, 2023 | 331.53 | 344.24 | 331.43 | 340.45 | 340.45 | 380,700 |
| Oct 6, 2023 | 320.00 | 341.78 | 319.17 | 340.63 | 340.63 | 472,300 |
| Oct 5, 2023 | 323.79 | 328.00 | 315.18 | 323.42 | 323.42 | 410,500 |
| Oct 4, 2023 | 314.85 | 323.93 | 307.11 | 320.40 | 320.40 | 493,800 |
| Oct 3, 2023 | 323.90 | 326.00 | 311.00 | 311.33 | 311.33 | 645,300 |
| Oct 2, 2023 | 346.57 | 352.84 | 327.52 | 329.49 | 329.49 | 853,500 |
| Sep 29, 2023 | 332.72 | 334.48 | 324.90 | 328.28 | 328.28 | 390,900 |
| Sep 28, 2023 | 319.80 | 337.55 | 315.65 | 328.92 | 328.92 | 643,200 |
| Sep 27, 2023 | 322.62 | 326.90 | 310.10 | 315.63 | 315.63 | 387,600 |
| Sep 26, 2023 | 324.00 | 329.00 | 317.17 | 317.30 | 317.30 | 385,700 |
| Sep 25, 2023 | 319.50 | 327.61 | 315.64 | 327.60 | 327.60 | 385,100 |
| Sep 22, 2023 | 324.75 | 328.14 | 320.57 | 322.81 | 322.81 | 282,500 |
| Sep 21, 2023 | 325.80 | 328.66 | 321.59 | 326.06 | 326.06 | 365,600 |
| Sep 20, 2023 | 343.50 | 344.34 | 333.04 | 333.47 | 333.47 | 382,600 |
| Sep 19, 2023 | 344.11 | 350.20 | 333.50 | 339.26 | 339.26 | 557,300 |
| Sep 18, 2023 | 351.25 | 356.33 | 338.99 | 340.62 | 340.62 | 578,100 |
| Sep 15, 2023 | 346.40 | 346.40 | 336.36 | 340.78 | 340.78 | 496,500 |
| Sep 14, 2023 | 350.00 | 361.99 | 346.04 | 346.40 | 346.40 | 669,900 |
| Sep 13, 2023 | 347.30 | 352.56 | 340.60 | 341.84 | 341.84 | 478,600 |
| Sep 12, 2023 | 355.00 | 367.60 | 345.30 | 347.76 | 347.76 | 765,500 |
| Sep 11, 2023 | 355.00 | 356.61 | 336.00 | 342.68 | 342.68 | 753,700 |
| Sep 8, 2023 | 352.42 | 356.28 | 347.00 | 356.28 | 356.28 | 459,300 |
| Sep 7, 2023 | 346.50 | 356.82 | 337.84 | 353.07 | 353.07 | 492,700 |
| Sep 6, 2023 | 349.50 | 359.00 | 345.26 | 350.70 | 350.70 | 572,400 |
| Sep 5, 2023 | 351.48 | 353.97 | 344.58 | 349.25 | 349.25 | 300,700 |
| Sep 1, 2023 | 357.54 | 360.94 | 346.63 | 351.48 | 351.48 | 406,700 |
| Aug 31, 2023 | 375.10 | 375.67 | 354.24 | 357.53 | 357.53 | 605,100 |
| Aug 30, 2023 | 375.10 | 377.32 | 367.60 | 371.68 | 371.68 | 605,100 |
| Aug 29, 2023 | 342.23 | 387.99 | 341.93 | 381.52 | 381.52 | 1,528,200 |
| Aug 28, 2023 | 339.36 | 350.38 | 338.55 | 344.37 | 344.37 | 353,300 |
| Aug 25, 2023 | 339.68 | 345.00 | 329.03 | 336.05 | 336.05 | 366,400 |
| Aug 24, 2023 | 348.92 | 349.50 | 332.45 | 336.56 | 336.56 | 507,500 |
| Aug 23, 2023 | 330.00 | 350.52 | 327.50 | 346.40 | 346.40 | 520,600 |
| Aug 22, 2023 | 341.48 | 345.23 | 328.00 | 329.51 | 329.51 | 382,700 |
| Aug 21, 2023 | 330.29 | 336.98 | 325.02 | 335.25 | 335.25 | 417,200 |
| Aug 18, 2023 | 331.49 | 338.58 | 322.29 | 328.62 | 328.62 | 1,098,800 |
| Aug 17, 2023 | 361.60 | 365.59 | 345.37 | 346.79 | 346.79 | 806,100 |
| Aug 16, 2023 | 373.46 | 377.28 | 366.26 | 369.67 | 369.67 | 313,600 |
| Aug 15, 2023 | 389.04 | 392.69 | 375.83 | 376.15 | 376.15 | 418,400 |
| Aug 14, 2023 | 381.57 | 392.60 | 375.28 | 388.83 | 388.83 | 382,200 |
| Aug 11, 2023 | 378.01 | 388.00 | 372.10 | 384.31 | 384.31 | 332,800 |
| Aug 10, 2023 | 380.32 | 390.06 | 372.01 | 378.01 | 378.01 | 411,400 |
| Aug 9, 2023 | 395.97 | 396.50 | 376.00 | 377.84 | 377.84 | 512,100 |
| Aug 8, 2023 | 380.00 | 396.00 | 374.72 | 389.48 | 389.48 | 771,900 |
| Aug 7, 2023 | 371.03 | 373.56 | 357.70 | 370.82 | 370.82 | 696,300 |
| Aug 4, 2023 | 390.01 | 395.76 | 374.45 | 376.97 | 376.97 | 550,500 |
| Aug 3, 2023 | 400.01 | 402.37 | 387.62 | 389.91 | 389.91 | 652,100 |
| Aug 2, 2023 | 434.98 | 437.00 | 401.18 | 407.33 | 407.33 | 1,055,600 |
| Aug 1, 2023 | 430.00 | 438.00 | 420.88 | 434.98 | 434.98 | 664,400 |
| Jul 31, 2023 | 440.00 | 442.84 | 432.20 | 437.88 | 437.88 | 486,300 |
| Jul 28, 2023 | 434.00 | 438.74 | 424.84 | 434.61 | 434.61 | 463,900 |
| Jul 27, 2023 | 451.00 | 452.46 | 424.17 | 426.15 | 426.15 | 565,500 |
| Jul 26, 2023 | 436.82 | 447.93 | 436.28 | 443.46 | 443.46 | 530,000 |
| Jul 25, 2023 | 430.94 | 442.42 | 430.21 | 436.82 | 436.82 | 447,900 |
| Jul 24, 2023 | 427.64 | 431.87 | 412.93 | 430.94 | 430.94 | 655,000 |
| Jul 21, 2023 | 441.91 | 445.88 | 426.55 | 436.65 | 436.65 | 563,300 |
| Jul 20, 2023 | 455.21 | 461.31 | 435.20 | 440.83 | 440.83 | 631,700 |
| Jul 19, 2023 | 451.77 | 461.60 | 446.76 | 453.10 | 453.10 | 550,200 |
| Jul 18, 2023 | 449.48 | 454.00 | 435.00 | 445.80 | 445.80 | 783,600 |
| Jul 17, 2023 | 457.20 | 467.00 | 444.35 | 449.88 | 449.88 | 861,300 |
| Jul 14, 2023 | 455.46 | 475.09 | 447.18 | 458.86 | 458.86 | 1,721,300 |
| Jul 13, 2023 | 418.00 | 466.99 | 412.78 | 461.83 | 461.83 | 2,078,300 |
| Jul 12, 2023 | 418.00 | 420.98 | 405.24 | 413.49 | 413.49 | 923,600 |
| Jul 11, 2023 | 401.00 | 415.00 | 396.92 | 412.30 | 412.30 | 1,204,900 |
| Jul 10, 2023 | 381.17 | 408.01 | 370.05 | 407.71 | 407.71 | 997,600 |
| Jul 7, 2023 | 373.59 | 392.00 | 373.59 | 380.74 | 380.74 | 938,300 |
| Jul 6, 2023 | 380.59 | 385.01 | 362.00 | 376.55 | 376.55 | 890,400 |
| Jul 5, 2023 | 367.01 | 382.99 | 359.10 | 378.11 | 378.11 | 1,184,900 |
| Jul 3, 2023 | 347.00 | 378.27 | 345.99 | 377.84 | 377.84 | 1,106,500 |
| Jun 30, 2023 | 349.97 | 352.75 | 322.26 | 342.42 | 342.42 | 1,524,500 |
| Jun 29, 2023 | 335.64 | 340.79 | 328.50 | 340.26 | 340.26 | 857,400 |
| Jun 28, 2023 | 319.91 | 332.81 | 318.45 | 325.61 | 325.61 | 659,100 |
| Jun 27, 2023 | 312.30 | 327.99 | 311.53 | 324.88 | 324.88 | 877,300 |
| Jun 26, 2023 | 324.00 | 328.60 | 301.08 | 305.74 | 305.74 | 1,127,300 |
| Jun 23, 2023 | 327.00 | 337.00 | 317.30 | 329.11 | 329.11 | 1,554,000 |
| Jun 22, 2023 | 332.49 | 337.45 | 313.13 | 327.23 | 327.23 | 1,134,400 |
| Jun 21, 2023 | 324.00 | 338.00 | 320.31 | 331.31 | 331.31 | 1,927,000 |
| Jun 20, 2023 | 300.00 | 315.18 | 289.69 | 313.40 | 313.40 | 1,889,900 |
| Jun 16, 2023 | 284.99 | 298.00 | 280.96 | 293.39 | 293.39 | 1,422,600 |
| Jun 15, 2023 | 274.15 | 281.38 | 266.00 | 277.92 | 277.92 | 785,700 |
| Jun 14, 2023 | 284.11 | 286.15 | 276.73 | 282.88 | 282.88 | 399,700 |
| Jun 13, 2023 | 284.30 | 284.88 | 274.95 | 283.82 | 283.82 | 443,600 |
| Jun 12, 2023 | 279.13 | 281.66 | 275.00 | 277.70 | 277.70 | 369,500 |
| Jun 9, 2023 | 293.50 | 295.76 | 280.51 | 282.33 | 282.33 | 567,300 |
| Jun 8, 2023 | 289.69 | 297.24 | 283.57 | 290.93 | 290.93 | 484,600 |
| Jun 7, 2023 | 298.82 | 302.27 | 288.00 | 290.81 | 290.81 | 675,500 |
| Jun 6, 2023 | 270.00 | 304.57 | 266.55 | 298.82 | 298.82 | 1,877,900 |
| Jun 5, 2023 | 294.47 | 296.96 | 271.20 | 276.36 | 276.36 | 1,404,000 |
| Jun 2, 2023 | 305.27 | 306.00 | 290.64 | 302.13 | 302.13 | 725,600 |
| Jun 1, 2023 | 298.50 | 307.73 | 295.64 | 299.94 | 299.94 | 548,900 |
| May 31, 2023 | 294.01 | 302.77 | 289.00 | 301.63 | 301.63 | 623,400 |
| May 30, 2023 | 300.10 | 313.64 | 296.75 | 299.27 | 299.27 | 946,600 |
| May 26, 2023 | 279.80 | 294.89 | 279.20 | 285.10 | 285.10 | 655,000 |
| May 25, 2023 | 287.91 | 288.84 | 272.85 | 280.99 | 280.99 | 878,300 |
| May 24, 2023 | 282.00 | 286.95 | 276.63 | 284.43 | 284.43 | 806,400 |
| May 23, 2023 | 299.19 | 301.20 | 288.26 | 289.33 | 289.33 | 643,300 |
| May 22, 2023 | 287.78 | 297.06 | 286.02 | 294.12 | 294.12 | 591,000 |
| May 19, 2023 | 290.90 | 291.96 | 282.58 | 288.28 | 288.28 | 371,900 |
| May 18, 2023 | 289.00 | 297.21 | 280.01 | 287.58 | 287.58 | 669,600 |
| May 17, 2023 | 271.49 | 291.05 | 269.26 | 290.57 | 290.57 | 611,300 |
| May 16, 2023 | 277.50 | 283.00 | 272.37 | 273.44 | 273.44 | 464,100 |
| May 15, 2023 | 280.00 | 286.88 | 276.00 | 282.50 | 282.50 | 650,700 |
| May 12, 2023 | 284.90 | 286.59 | 266.51 | 271.00 | 271.00 | 1,083,700 |
| May 11, 2023 | 311.35 | 311.35 | 284.76 | 287.37 | 287.37 | 1,542,200 |
| May 10, 2023 | 313.24 | 325.65 | 305.00 | 315.11 | 315.11 | 1,295,200 |
| May 9, 2023 | 297.51 | 310.00 | 289.63 | 303.43 | 303.43 | 721,900 |
| May 8, 2023 | 311.15 | 311.75 | 294.00 | 294.67 | 294.67 | 1,043,000 |
| May 5, 2023 | 313.00 | 328.72 | 312.00 | 326.72 | 326.72 | 907,900 |
| May 4, 2023 | 311.15 | 321.19 | 307.50 | 312.24 | 312.24 | 715,100 |
| May 3, 2023 | 320.49 | 321.89 | 301.68 | 304.25 | 304.25 | 1,193,000 |
| May 2, 2023 | 310.14 | 332.93 | 305.13 | 328.01 | 328.01 | 1,373,300 |
| May 1, 2023 | 320.00 | 323.36 | 304.24 | 307.47 | 307.47 | 905,500 |
| Apr 28, 2023 | 313.04 | 328.98 | 308.09 | 328.38 | 328.38 | 759,200 |
| Apr 27, 2023 | 306.51 | 318.88 | 296.01 | 318.64 | 318.64 | 1,016,500 |
| Apr 26, 2023 | 310.50 | 321.64 | 296.30 | 299.46 | 299.46 | 1,082,000 |
| Apr 25, 2023 | 282.36 | 296.89 | 280.15 | 290.91 | 290.91 | 570,000 |
Related Tickers
SOUN SoundHound AI, Inc.
4.0100
-3.84%
MTTR Matterport, Inc.
4.6400
+0.87%
SHOP Shopify Inc.
72.26
-2.36%
SNOW Snowflake Inc.
154.99
+2.53%
CRM Salesforce, Inc.
276.19
-0.18%
AI C3.ai, Inc.
22.35
+0.09%
UBER Uber Technologies, Inc.
69.36
-2.03%
CDNS Cadence Design Systems, Inc.
277.66
-1.46%
DUOL Duolingo, Inc.
216.38
-1.88%
NOW ServiceNow, Inc.
746.29
+0.72%