NasdaqGS - Nasdaq Real Time Price • USD
PDF Solutions, Inc. (PDFS)
As of 10:20 AM EDT. Market Open.
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 | 29.71 | 30.13 | 29.71 | 30.12 | 30.12 | 4,830 |
Apr 22, 2024 | 29.64 | 29.80 | 29.21 | 29.69 | 29.69 | 121,800 |
Apr 19, 2024 | 30.00 | 30.46 | 29.53 | 29.56 | 29.56 | 172,500 |
Apr 18, 2024 | 31.07 | 31.30 | 30.30 | 30.32 | 30.32 | 143,200 |
Apr 17, 2024 | 32.12 | 32.18 | 31.26 | 31.28 | 31.28 | 113,400 |
Apr 16, 2024 | 31.47 | 32.12 | 31.20 | 31.93 | 31.93 | 91,300 |
Apr 15, 2024 | 32.53 | 32.59 | 31.41 | 31.63 | 31.63 | 135,100 |
Apr 12, 2024 | 32.85 | 32.85 | 31.90 | 32.08 | 32.08 | 115,400 |
Apr 11, 2024 | 32.76 | 33.31 | 32.52 | 33.30 | 33.30 | 78,700 |
Apr 10, 2024 | 32.41 | 32.72 | 32.16 | 32.62 | 32.62 | 143,300 |
Apr 9, 2024 | 33.30 | 33.54 | 33.02 | 33.24 | 33.24 | 70,700 |
Apr 8, 2024 | 32.55 | 33.07 | 32.39 | 32.88 | 32.88 | 78,700 |
Apr 5, 2024 | 32.24 | 32.82 | 32.20 | 32.49 | 32.49 | 72,800 |
Apr 4, 2024 | 33.56 | 33.64 | 32.14 | 32.27 | 32.27 | 138,500 |
Apr 3, 2024 | 32.32 | 33.06 | 32.32 | 33.04 | 33.04 | 155,500 |
Apr 2, 2024 | 32.59 | 33.11 | 32.50 | 32.82 | 32.82 | 163,800 |
Apr 1, 2024 | 33.97 | 34.08 | 33.09 | 33.40 | 33.40 | 190,800 |
Mar 28, 2024 | 33.26 | 34.05 | 33.26 | 33.67 | 33.67 | 136,000 |
Mar 27, 2024 | 33.35 | 33.62 | 32.96 | 33.24 | 33.24 | 128,000 |
Mar 26, 2024 | 33.61 | 34.14 | 32.96 | 33.03 | 33.03 | 186,100 |
Mar 25, 2024 | 32.84 | 33.62 | 32.61 | 33.27 | 33.27 | 150,500 |
Mar 22, 2024 | 34.41 | 34.41 | 32.82 | 32.99 | 32.99 | 245,400 |
Mar 21, 2024 | 34.55 | 35.44 | 34.40 | 34.56 | 34.56 | 186,800 |
Mar 20, 2024 | 33.01 | 34.22 | 32.71 | 33.98 | 33.98 | 194,200 |
Mar 19, 2024 | 33.01 | 33.23 | 32.44 | 33.00 | 33.00 | 129,600 |
Mar 18, 2024 | 33.01 | 33.57 | 33.01 | 33.16 | 33.16 | 157,400 |
Mar 15, 2024 | 33.49 | 33.55 | 32.34 | 32.56 | 32.56 | 398,900 |
Mar 14, 2024 | 34.04 | 34.31 | 33.46 | 33.75 | 33.75 | 210,400 |
Mar 13, 2024 | 34.38 | 34.62 | 33.86 | 34.22 | 34.22 | 203,800 |
Mar 12, 2024 | 34.24 | 35.06 | 33.74 | 34.84 | 34.84 | 243,900 |
Mar 11, 2024 | 34.25 | 34.26 | 33.66 | 34.19 | 34.19 | 120,800 |
Mar 8, 2024 | 35.52 | 35.89 | 34.05 | 34.39 | 34.39 | 148,200 |
Mar 7, 2024 | 34.50 | 35.47 | 34.32 | 35.47 | 35.47 | 191,900 |
Mar 6, 2024 | 33.34 | 34.45 | 33.21 | 34.11 | 34.11 | 157,200 |
Mar 5, 2024 | 34.05 | 34.10 | 32.55 | 32.89 | 32.89 | 218,600 |
Mar 4, 2024 | 34.51 | 34.87 | 34.42 | 34.50 | 34.50 | 129,600 |
Mar 1, 2024 | 34.00 | 34.83 | 33.97 | 34.23 | 34.23 | 209,100 |
Feb 29, 2024 | 33.10 | 34.30 | 33.10 | 33.99 | 33.99 | 217,200 |
Feb 28, 2024 | 32.62 | 32.90 | 32.28 | 32.74 | 32.74 | 167,500 |
Feb 27, 2024 | 33.59 | 33.59 | 32.98 | 33.12 | 33.12 | 143,800 |
Feb 26, 2024 | 33.50 | 33.75 | 33.09 | 33.25 | 33.25 | 127,800 |
Feb 23, 2024 | 34.30 | 34.33 | 33.48 | 33.56 | 33.56 | 113,900 |
Feb 22, 2024 | 35.13 | 35.46 | 34.07 | 34.38 | 34.38 | 312,100 |
Feb 21, 2024 | 34.71 | 35.34 | 34.09 | 34.50 | 34.50 | 524,200 |
Feb 20, 2024 | 34.67 | 35.53 | 34.10 | 35.38 | 35.38 | 393,800 |
Feb 16, 2024 | 33.65 | 35.20 | 31.41 | 35.07 | 35.07 | 770,200 |
Feb 15, 2024 | 34.06 | 35.09 | 34.06 | 34.96 | 34.96 | 228,100 |
Feb 14, 2024 | 33.04 | 34.00 | 32.82 | 33.95 | 33.95 | 118,700 |
Feb 13, 2024 | 32.75 | 33.84 | 32.26 | 32.50 | 32.50 | 203,400 |
Feb 12, 2024 | 33.90 | 34.23 | 33.81 | 33.98 | 33.98 | 114,500 |
Feb 9, 2024 | 33.52 | 33.95 | 33.24 | 33.76 | 33.76 | 236,200 |
Feb 8, 2024 | 32.34 | 33.28 | 32.26 | 33.22 | 33.22 | 207,100 |
Feb 7, 2024 | 32.09 | 32.57 | 31.81 | 32.19 | 32.19 | 435,700 |
Feb 6, 2024 | 31.65 | 32.08 | 31.55 | 32.08 | 32.08 | 122,900 |
Feb 5, 2024 | 31.99 | 32.07 | 31.40 | 31.70 | 31.70 | 108,300 |
Feb 2, 2024 | 31.53 | 32.21 | 31.43 | 32.10 | 32.10 | 87,100 |
Feb 1, 2024 | 31.26 | 31.69 | 31.06 | 31.69 | 31.69 | 105,500 |
Jan 31, 2024 | 31.95 | 32.10 | 31.06 | 31.20 | 31.20 | 143,400 |
Jan 30, 2024 | 32.49 | 32.61 | 31.95 | 32.17 | 32.17 | 84,100 |
Jan 29, 2024 | 32.50 | 32.74 | 32.04 | 32.74 | 32.74 | 80,000 |
Jan 26, 2024 | 32.25 | 32.71 | 31.76 | 32.60 | 32.60 | 143,200 |
Jan 25, 2024 | 34.12 | 34.23 | 32.15 | 32.45 | 32.45 | 118,600 |
Jan 24, 2024 | 33.80 | 34.01 | 33.45 | 33.62 | 33.62 | 151,200 |
Jan 23, 2024 | 32.82 | 33.29 | 32.40 | 33.23 | 33.23 | 209,900 |
Jan 22, 2024 | 32.03 | 33.38 | 31.88 | 32.56 | 32.56 | 242,900 |
Jan 19, 2024 | 31.77 | 31.77 | 31.31 | 31.66 | 31.66 | 142,900 |
Jan 18, 2024 | 29.87 | 31.36 | 29.42 | 31.30 | 31.30 | 179,100 |
Jan 17, 2024 | 29.45 | 29.81 | 28.99 | 29.39 | 29.39 | 215,900 |
Jan 16, 2024 | 29.99 | 30.21 | 29.76 | 29.80 | 29.80 | 292,200 |
Jan 12, 2024 | 30.84 | 31.02 | 30.19 | 30.20 | 30.20 | 109,600 |
Jan 11, 2024 | 30.93 | 31.14 | 30.41 | 30.60 | 30.60 | 164,200 |
Jan 10, 2024 | 30.63 | 30.99 | 30.19 | 30.99 | 30.99 | 133,000 |
Jan 9, 2024 | 30.04 | 30.89 | 29.93 | 30.67 | 30.67 | 167,000 |
Jan 8, 2024 | 29.72 | 30.59 | 29.72 | 30.49 | 30.49 | 123,000 |
Jan 5, 2024 | 29.91 | 30.44 | 29.58 | 29.62 | 29.62 | 157,100 |
Jan 4, 2024 | 29.98 | 30.46 | 29.63 | 30.10 | 30.10 | 160,500 |
Jan 3, 2024 | 30.77 | 30.89 | 29.97 | 30.05 | 30.05 | 179,900 |
Jan 2, 2024 | 31.76 | 31.76 | 30.88 | 30.99 | 30.99 | 120,000 |
Dec 29, 2023 | 32.54 | 33.09 | 32.05 | 32.14 | 32.14 | 111,400 |
Dec 28, 2023 | 33.36 | 33.36 | 32.59 | 32.65 | 32.65 | 84,000 |
Dec 27, 2023 | 33.26 | 33.36 | 32.85 | 33.19 | 33.19 | 117,900 |
Dec 26, 2023 | 33.72 | 33.98 | 33.33 | 33.35 | 33.35 | 105,600 |
Dec 22, 2023 | 33.95 | 34.09 | 32.86 | 33.46 | 33.46 | 274,700 |
Dec 21, 2023 | 31.63 | 34.07 | 31.28 | 33.91 | 33.91 | 431,600 |
Dec 20, 2023 | 31.78 | 31.98 | 31.11 | 31.13 | 31.13 | 240,400 |
Dec 19, 2023 | 30.63 | 31.87 | 30.40 | 31.78 | 31.78 | 223,500 |
Dec 18, 2023 | 30.54 | 30.79 | 29.97 | 30.42 | 30.42 | 202,700 |
Dec 15, 2023 | 31.50 | 31.50 | 30.33 | 30.52 | 30.52 | 461,700 |
Dec 14, 2023 | 31.36 | 31.95 | 31.09 | 31.38 | 31.38 | 231,300 |
Dec 13, 2023 | 30.92 | 31.32 | 28.03 | 31.03 | 31.03 | 260,900 |
Dec 12, 2023 | 31.28 | 31.46 | 30.83 | 30.93 | 30.93 | 207,000 |
Dec 11, 2023 | 30.45 | 31.25 | 30.21 | 31.20 | 31.20 | 115,000 |
Dec 8, 2023 | 30.49 | 30.96 | 30.39 | 30.45 | 30.45 | 151,800 |
Dec 7, 2023 | 30.78 | 30.94 | 30.26 | 30.64 | 30.64 | 280,600 |
Dec 6, 2023 | 30.75 | 31.00 | 30.37 | 30.51 | 30.51 | 245,000 |
Dec 5, 2023 | 30.60 | 30.65 | 30.16 | 30.48 | 30.48 | 185,600 |
Dec 4, 2023 | 30.05 | 30.89 | 29.42 | 30.79 | 30.79 | 269,300 |
Dec 1, 2023 | 29.96 | 30.44 | 29.61 | 30.40 | 30.40 | 291,700 |
Nov 30, 2023 | 30.38 | 30.78 | 29.78 | 29.99 | 29.99 | 203,100 |
Nov 29, 2023 | 30.73 | 31.33 | 30.30 | 30.37 | 30.37 | 261,300 |
Nov 28, 2023 | 30.71 | 30.79 | 30.23 | 30.33 | 30.33 | 126,300 |
Nov 27, 2023 | 30.72 | 30.95 | 30.52 | 30.75 | 30.75 | 224,900 |
Nov 24, 2023 | 30.79 | 31.04 | 30.78 | 30.91 | 30.91 | 35,900 |
Nov 22, 2023 | 31.18 | 31.55 | 30.79 | 30.84 | 30.84 | 120,000 |
Nov 21, 2023 | 30.85 | 31.04 | 30.41 | 30.89 | 30.89 | 244,400 |
Nov 20, 2023 | 30.52 | 31.24 | 30.37 | 31.09 | 31.09 | 248,700 |
Nov 17, 2023 | 30.60 | 30.81 | 30.32 | 30.45 | 30.45 | 204,900 |
Nov 16, 2023 | 30.61 | 31.04 | 30.46 | 30.54 | 30.54 | 208,300 |
Nov 15, 2023 | 30.64 | 31.85 | 30.60 | 30.79 | 30.79 | 363,900 |
Nov 14, 2023 | 30.49 | 30.80 | 30.33 | 30.62 | 30.62 | 223,700 |
Nov 13, 2023 | 28.67 | 29.64 | 28.53 | 29.51 | 29.51 | 368,500 |
Nov 10, 2023 | 28.59 | 29.35 | 28.11 | 28.93 | 28.93 | 449,500 |
Nov 9, 2023 | 29.00 | 29.61 | 27.72 | 28.22 | 28.22 | 574,000 |
Nov 8, 2023 | 28.00 | 28.73 | 27.90 | 28.70 | 28.70 | 660,600 |
Nov 7, 2023 | 27.71 | 27.98 | 27.50 | 27.90 | 27.90 | 405,400 |
Nov 6, 2023 | 27.47 | 27.97 | 27.33 | 27.82 | 27.82 | 709,100 |
Nov 3, 2023 | 27.47 | 28.68 | 27.30 | 27.47 | 27.47 | 140,900 |
Nov 2, 2023 | 27.29 | 27.30 | 26.81 | 27.00 | 27.00 | 122,300 |
Nov 1, 2023 | 26.51 | 26.74 | 26.28 | 26.71 | 26.71 | 186,800 |
Oct 31, 2023 | 26.57 | 27.35 | 26.12 | 26.53 | 26.53 | 151,100 |
Oct 30, 2023 | 27.36 | 28.10 | 26.17 | 26.40 | 26.40 | 273,400 |
Oct 27, 2023 | 27.26 | 28.26 | 27.05 | 27.29 | 27.29 | 232,500 |
Oct 26, 2023 | 27.29 | 27.42 | 26.50 | 27.06 | 27.06 | 465,800 |
Oct 25, 2023 | 28.59 | 28.60 | 27.26 | 27.28 | 27.28 | 270,900 |
Oct 24, 2023 | 28.90 | 29.10 | 28.49 | 29.06 | 29.06 | 208,900 |
Oct 23, 2023 | 28.67 | 29.06 | 28.34 | 28.62 | 28.62 | 296,100 |
Oct 20, 2023 | 29.51 | 29.51 | 28.49 | 28.66 | 28.66 | 221,300 |
Oct 19, 2023 | 30.37 | 30.37 | 29.41 | 29.42 | 29.42 | 285,300 |
Oct 18, 2023 | 30.27 | 30.57 | 29.85 | 30.05 | 30.05 | 302,400 |
Oct 17, 2023 | 29.97 | 30.89 | 29.88 | 30.62 | 30.62 | 187,500 |
Oct 16, 2023 | 30.47 | 30.73 | 30.18 | 30.36 | 30.36 | 178,300 |
Oct 13, 2023 | 31.73 | 31.73 | 30.14 | 30.21 | 30.21 | 188,000 |
Oct 12, 2023 | 32.36 | 32.99 | 31.61 | 31.80 | 31.80 | 110,900 |
Oct 11, 2023 | 32.61 | 33.01 | 32.06 | 32.25 | 32.25 | 118,700 |
Oct 10, 2023 | 32.55 | 33.41 | 32.46 | 32.61 | 32.61 | 216,900 |
Oct 9, 2023 | 32.13 | 32.44 | 31.83 | 32.36 | 32.36 | 150,500 |
Oct 6, 2023 | 31.81 | 32.70 | 31.64 | 32.50 | 32.50 | 179,900 |
Oct 5, 2023 | 32.01 | 33.00 | 31.28 | 31.90 | 31.90 | 253,800 |
Oct 4, 2023 | 31.32 | 32.14 | 31.24 | 31.94 | 31.94 | 177,400 |
Oct 3, 2023 | 31.74 | 31.99 | 31.09 | 31.30 | 31.30 | 112,700 |
Oct 2, 2023 | 32.48 | 32.81 | 31.57 | 31.87 | 31.87 | 199,700 |
Sep 29, 2023 | 32.66 | 32.69 | 31.95 | 32.40 | 32.40 | 264,700 |
Sep 28, 2023 | 31.82 | 32.49 | 31.36 | 32.26 | 32.26 | 196,100 |
Sep 27, 2023 | 32.00 | 32.34 | 31.56 | 31.91 | 31.91 | 127,000 |
Sep 26, 2023 | 31.17 | 31.98 | 30.82 | 31.76 | 31.76 | 285,400 |
Sep 25, 2023 | 31.22 | 31.55 | 30.89 | 31.33 | 31.33 | 174,800 |
Sep 22, 2023 | 30.98 | 32.00 | 30.98 | 31.44 | 31.44 | 309,600 |
Sep 21, 2023 | 31.27 | 31.41 | 30.80 | 30.82 | 30.82 | 138,700 |
Sep 20, 2023 | 32.20 | 32.58 | 31.71 | 31.76 | 31.76 | 105,700 |
Sep 19, 2023 | 32.08 | 32.49 | 31.64 | 32.18 | 32.18 | 116,600 |
Sep 18, 2023 | 31.59 | 32.42 | 31.48 | 32.21 | 32.21 | 219,700 |
Sep 15, 2023 | 33.65 | 33.65 | 31.35 | 31.67 | 31.67 | 401,500 |
Sep 14, 2023 | 33.16 | 33.98 | 32.73 | 33.71 | 33.71 | 484,000 |
Sep 13, 2023 | 31.89 | 33.12 | 31.89 | 32.87 | 32.87 | 203,800 |
Sep 12, 2023 | 32.03 | 32.69 | 31.98 | 32.02 | 32.02 | 195,400 |
Sep 11, 2023 | 33.19 | 33.20 | 32.21 | 32.44 | 32.44 | 153,700 |
Sep 8, 2023 | 33.30 | 33.50 | 32.66 | 33.02 | 33.02 | 117,600 |
Sep 7, 2023 | 34.46 | 34.46 | 33.36 | 33.47 | 33.47 | 176,800 |
Sep 6, 2023 | 35.06 | 35.62 | 34.69 | 34.95 | 34.95 | 90,400 |
Sep 5, 2023 | 36.01 | 36.01 | 34.46 | 35.15 | 35.15 | 186,100 |
Sep 1, 2023 | 36.49 | 36.77 | 35.87 | 36.45 | 36.45 | 130,300 |
Aug 31, 2023 | 36.53 | 37.16 | 36.19 | 36.34 | 36.34 | 262,500 |
Aug 30, 2023 | 35.64 | 36.80 | 35.64 | 36.70 | 36.70 | 241,400 |
Aug 29, 2023 | 34.13 | 35.84 | 34.13 | 35.78 | 35.78 | 212,400 |
Aug 28, 2023 | 34.62 | 34.83 | 34.07 | 34.21 | 34.21 | 87,900 |
Aug 25, 2023 | 34.45 | 34.60 | 33.53 | 34.47 | 34.47 | 93,200 |
Aug 24, 2023 | 35.17 | 35.17 | 34.34 | 34.45 | 34.45 | 153,400 |
Aug 23, 2023 | 34.76 | 35.27 | 34.63 | 34.87 | 34.87 | 110,800 |
Aug 22, 2023 | 34.51 | 34.76 | 34.05 | 34.63 | 34.63 | 149,200 |
Aug 21, 2023 | 33.99 | 34.41 | 33.44 | 34.02 | 34.02 | 195,300 |
Aug 18, 2023 | 33.29 | 34.19 | 33.29 | 33.88 | 33.88 | 165,100 |
Aug 17, 2023 | 34.80 | 34.80 | 33.60 | 33.66 | 33.66 | 128,500 |
Aug 16, 2023 | 35.00 | 35.46 | 34.53 | 34.72 | 34.72 | 139,300 |
Aug 15, 2023 | 35.87 | 36.02 | 34.75 | 35.07 | 35.07 | 174,900 |
Aug 14, 2023 | 34.40 | 35.97 | 34.40 | 35.71 | 35.71 | 187,700 |
Aug 11, 2023 | 35.37 | 35.74 | 34.36 | 34.57 | 34.57 | 264,700 |
Aug 10, 2023 | 36.32 | 36.60 | 35.80 | 36.02 | 36.02 | 196,300 |
Aug 9, 2023 | 42.69 | 42.69 | 34.98 | 36.36 | 36.36 | 480,800 |
Aug 8, 2023 | 42.46 | 42.51 | 41.18 | 41.76 | 41.76 | 140,900 |
Aug 7, 2023 | 43.00 | 43.41 | 42.31 | 42.71 | 42.71 | 97,100 |
Aug 4, 2023 | 43.50 | 43.66 | 42.59 | 42.92 | 42.92 | 85,700 |
Aug 3, 2023 | 44.02 | 44.49 | 43.61 | 43.75 | 43.75 | 85,600 |
Aug 2, 2023 | 45.32 | 45.42 | 43.92 | 44.46 | 44.46 | 67,500 |
Aug 1, 2023 | 45.55 | 45.86 | 45.22 | 45.83 | 45.83 | 61,000 |
Jul 31, 2023 | 46.06 | 46.11 | 45.45 | 45.99 | 45.99 | 127,400 |
Jul 28, 2023 | 44.46 | 46.22 | 44.44 | 46.06 | 46.06 | 92,800 |
Jul 27, 2023 | 44.28 | 45.46 | 44.19 | 44.46 | 44.46 | 95,500 |
Jul 26, 2023 | 43.96 | 44.48 | 43.60 | 43.70 | 43.70 | 139,200 |
Jul 25, 2023 | 43.64 | 44.62 | 43.52 | 44.16 | 44.16 | 89,200 |
Jul 24, 2023 | 43.91 | 43.96 | 42.74 | 43.51 | 43.51 | 93,800 |
Jul 21, 2023 | 44.19 | 44.58 | 43.51 | 43.78 | 43.78 | 150,200 |
Jul 20, 2023 | 44.20 | 44.48 | 43.49 | 43.65 | 43.65 | 96,100 |
Jul 19, 2023 | 45.67 | 45.67 | 44.19 | 44.60 | 44.60 | 148,200 |
Jul 18, 2023 | 46.45 | 46.45 | 45.42 | 45.76 | 45.76 | 89,300 |
Jul 17, 2023 | 45.57 | 46.74 | 45.57 | 46.34 | 46.34 | 134,200 |
Jul 14, 2023 | 46.06 | 46.49 | 45.19 | 45.49 | 45.49 | 127,900 |
Jul 13, 2023 | 45.52 | 46.29 | 45.52 | 46.06 | 46.06 | 145,700 |
Jul 12, 2023 | 45.22 | 45.89 | 45.07 | 45.40 | 45.40 | 125,800 |
Jul 11, 2023 | 47.73 | 48.02 | 43.81 | 44.59 | 44.59 | 241,900 |
Jul 10, 2023 | 45.52 | 47.77 | 45.52 | 47.60 | 47.60 | 239,200 |
Jul 7, 2023 | 44.92 | 46.46 | 44.92 | 45.36 | 45.36 | 310,900 |
Jul 6, 2023 | 44.05 | 44.91 | 43.51 | 44.78 | 44.78 | 131,200 |
Jul 5, 2023 | 45.60 | 45.60 | 44.07 | 44.59 | 44.59 | 178,900 |
Jul 3, 2023 | 45.66 | 45.81 | 44.66 | 45.64 | 45.64 | 78,600 |
Jun 30, 2023 | 45.63 | 45.80 | 44.94 | 45.10 | 45.10 | 275,500 |
Jun 29, 2023 | 43.76 | 45.45 | 43.55 | 45.24 | 45.24 | 173,000 |
Jun 28, 2023 | 43.38 | 43.85 | 43.15 | 43.58 | 43.58 | 109,200 |
Jun 27, 2023 | 43.08 | 44.91 | 42.06 | 43.94 | 43.94 | 106,700 |
Jun 26, 2023 | 43.67 | 44.49 | 42.83 | 42.88 | 42.88 | 139,600 |
Jun 23, 2023 | 44.47 | 45.66 | 43.28 | 43.63 | 43.63 | 394,800 |
Jun 22, 2023 | 44.65 | 45.33 | 44.47 | 45.04 | 45.04 | 129,200 |
Jun 21, 2023 | 44.62 | 45.02 | 44.28 | 44.70 | 44.70 | 103,400 |
Jun 20, 2023 | 43.83 | 44.78 | 43.21 | 44.76 | 44.76 | 106,800 |
Jun 16, 2023 | 44.91 | 45.11 | 43.66 | 43.81 | 43.81 | 343,000 |
Jun 15, 2023 | 44.53 | 44.81 | 43.94 | 44.42 | 44.42 | 102,900 |
Jun 14, 2023 | 44.50 | 44.90 | 44.19 | 44.85 | 44.85 | 101,300 |
Jun 13, 2023 | 45.00 | 45.46 | 44.51 | 44.84 | 44.84 | 184,200 |
Jun 12, 2023 | 44.33 | 44.80 | 43.78 | 44.71 | 44.71 | 124,200 |
Jun 9, 2023 | 44.29 | 44.29 | 43.64 | 43.98 | 43.98 | 107,600 |
Jun 8, 2023 | 43.21 | 43.95 | 42.90 | 43.87 | 43.87 | 162,000 |
Jun 7, 2023 | 43.00 | 44.37 | 42.70 | 43.06 | 43.06 | 183,700 |
Jun 6, 2023 | 41.89 | 43.37 | 41.77 | 42.83 | 42.83 | 236,900 |
Jun 5, 2023 | 42.29 | 42.33 | 41.46 | 42.13 | 42.13 | 223,600 |
Jun 2, 2023 | 42.96 | 43.25 | 41.58 | 42.85 | 42.85 | 149,000 |
Jun 1, 2023 | 42.28 | 43.00 | 41.74 | 42.88 | 42.88 | 162,900 |
May 31, 2023 | 41.72 | 42.54 | 41.40 | 42.25 | 42.25 | 673,300 |
May 30, 2023 | 43.00 | 43.33 | 41.95 | 42.19 | 42.19 | 143,200 |
May 26, 2023 | 40.90 | 42.69 | 40.90 | 42.53 | 42.53 | 197,800 |
May 25, 2023 | 39.14 | 40.83 | 39.03 | 40.62 | 40.62 | 220,700 |
May 24, 2023 | 38.76 | 39.19 | 37.86 | 38.45 | 38.45 | 164,000 |
May 23, 2023 | 39.41 | 39.90 | 38.80 | 39.28 | 39.28 | 140,300 |
May 22, 2023 | 39.44 | 40.16 | 39.17 | 39.64 | 39.64 | 139,500 |
May 19, 2023 | 39.36 | 39.73 | 38.77 | 39.69 | 39.69 | 129,600 |
May 18, 2023 | 38.95 | 40.02 | 38.89 | 39.03 | 39.03 | 152,700 |
May 17, 2023 | 37.21 | 39.00 | 36.77 | 38.90 | 38.90 | 261,200 |
May 16, 2023 | 35.01 | 37.06 | 34.92 | 37.06 | 37.06 | 172,800 |
May 15, 2023 | 35.77 | 36.10 | 35.37 | 35.40 | 35.40 | 242,900 |
May 12, 2023 | 35.25 | 36.42 | 34.75 | 35.80 | 35.80 | 229,500 |
May 11, 2023 | 33.58 | 35.60 | 32.25 | 35.59 | 35.59 | 463,500 |
May 10, 2023 | 38.60 | 39.83 | 33.67 | 33.72 | 33.72 | 432,300 |
May 9, 2023 | 38.33 | 38.80 | 37.79 | 37.98 | 37.98 | 168,200 |
May 8, 2023 | 38.47 | 38.99 | 37.84 | 38.78 | 38.78 | 100,800 |
May 5, 2023 | 37.27 | 38.85 | 37.23 | 38.71 | 38.71 | 157,600 |
May 4, 2023 | 36.35 | 37.18 | 36.17 | 36.96 | 36.96 | 153,800 |
May 3, 2023 | 36.27 | 36.99 | 36.24 | 36.60 | 36.60 | 173,300 |
May 2, 2023 | 36.38 | 36.78 | 35.89 | 36.42 | 36.42 | 105,300 |
May 1, 2023 | 36.05 | 36.67 | 36.05 | 36.28 | 36.28 | 68,500 |
Apr 28, 2023 | 36.39 | 36.80 | 35.92 | 36.05 | 36.05 | 135,000 |
Apr 27, 2023 | 37.79 | 37.79 | 36.38 | 36.45 | 36.45 | 202,700 |
Apr 26, 2023 | 37.68 | 38.26 | 37.17 | 37.85 | 37.85 | 120,700 |
Apr 25, 2023 | 39.06 | 39.22 | 37.53 | 37.57 | 37.57 | 127,100 |
Apr 24, 2023 | 39.97 | 40.35 | 39.28 | 39.38 | 39.38 | 78,300 |
Related Tickers
AMSWA American Software, Inc.
10.60
+1.15%
PLUS ePlus inc.
79.26
+2.23%
ONTF ON24, Inc.
6.75
+2.58%
MODN Model N, Inc.
29.62
+0.19%
SMWB Similarweb Ltd.
7.75
+2.65%
MLNK MeridianLink, Inc.
18.04
+1.86%
XPER Xperi Inc.
9.82
+2.13%
WKME WalkMe Ltd.
7.96
+0.63%
QTWO Q2 Holdings, Inc.
53.33
+3.06%
PRO PROS Holdings, Inc.
34.11
+1.43%