NasdaqGS - Delayed Quote • USD
Perficient, Inc. (PRFT)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:37 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 23, 2024 | 46.00 | 46.56 | 44.91 | 45.48 | 45.48 | 304,000 |
Apr 22, 2024 | 45.01 | 45.63 | 44.10 | 45.12 | 45.12 | 465,500 |
Apr 19, 2024 | 43.73 | 45.49 | 43.64 | 44.80 | 44.80 | 394,300 |
Apr 18, 2024 | 44.58 | 44.58 | 43.39 | 43.64 | 43.64 | 365,100 |
Apr 17, 2024 | 46.69 | 46.72 | 44.49 | 44.58 | 44.58 | 249,500 |
Apr 16, 2024 | 46.89 | 47.22 | 46.06 | 46.25 | 46.25 | 284,900 |
Apr 15, 2024 | 49.31 | 49.56 | 47.13 | 47.43 | 47.43 | 313,900 |
Apr 12, 2024 | 50.38 | 50.83 | 48.93 | 49.34 | 49.34 | 422,200 |
Apr 11, 2024 | 51.58 | 52.10 | 51.13 | 51.68 | 51.68 | 224,800 |
Apr 10, 2024 | 52.09 | 52.23 | 50.97 | 51.25 | 51.25 | 327,600 |
Apr 9, 2024 | 52.15 | 54.06 | 51.95 | 54.05 | 54.05 | 230,700 |
Apr 8, 2024 | 51.63 | 52.80 | 51.63 | 51.95 | 51.95 | 214,500 |
Apr 5, 2024 | 52.36 | 52.79 | 51.21 | 51.48 | 51.48 | 180,800 |
Apr 4, 2024 | 54.28 | 55.38 | 52.45 | 52.60 | 52.60 | 247,800 |
Apr 3, 2024 | 55.07 | 55.56 | 53.41 | 53.73 | 53.73 | 311,300 |
Apr 2, 2024 | 54.78 | 56.04 | 54.35 | 55.72 | 55.72 | 308,900 |
Apr 1, 2024 | 56.21 | 56.64 | 54.50 | 55.70 | 55.70 | 262,400 |
Mar 28, 2024 | 54.49 | 56.62 | 54.43 | 56.29 | 56.29 | 465,000 |
Mar 27, 2024 | 54.01 | 55.30 | 53.92 | 54.46 | 54.46 | 342,300 |
Mar 26, 2024 | 54.96 | 55.35 | 53.23 | 53.33 | 53.33 | 756,700 |
Mar 25, 2024 | 56.82 | 57.28 | 53.91 | 54.52 | 54.52 | 712,100 |
Mar 22, 2024 | 58.70 | 59.19 | 55.91 | 56.76 | 56.76 | 408,400 |
Mar 21, 2024 | 61.23 | 61.34 | 58.50 | 58.58 | 58.58 | 264,100 |
Mar 20, 2024 | 60.27 | 61.67 | 59.72 | 61.11 | 61.11 | 136,100 |
Mar 19, 2024 | 59.46 | 60.37 | 59.46 | 60.27 | 60.27 | 160,700 |
Mar 18, 2024 | 60.78 | 61.18 | 60.13 | 60.19 | 60.19 | 148,400 |
Mar 15, 2024 | 60.01 | 60.50 | 59.45 | 60.27 | 60.27 | 431,900 |
Mar 14, 2024 | 62.58 | 62.61 | 59.69 | 60.41 | 60.41 | 232,300 |
Mar 13, 2024 | 62.73 | 63.39 | 62.58 | 62.86 | 62.86 | 110,600 |
Mar 12, 2024 | 63.05 | 63.30 | 62.28 | 63.03 | 63.03 | 107,300 |
Mar 11, 2024 | 63.08 | 64.28 | 62.42 | 62.64 | 62.64 | 223,800 |
Mar 8, 2024 | 64.71 | 65.08 | 63.51 | 63.53 | 63.53 | 107,200 |
Mar 7, 2024 | 63.56 | 65.03 | 63.26 | 64.30 | 64.30 | 96,100 |
Mar 6, 2024 | 62.87 | 63.30 | 62.20 | 62.96 | 62.96 | 109,300 |
Mar 5, 2024 | 63.75 | 63.76 | 61.70 | 61.83 | 61.83 | 134,000 |
Mar 4, 2024 | 64.79 | 65.72 | 63.80 | 64.49 | 64.49 | 211,500 |
Mar 1, 2024 | 65.15 | 65.38 | 63.84 | 64.81 | 64.81 | 136,000 |
Feb 29, 2024 | 65.05 | 65.85 | 63.86 | 64.87 | 64.87 | 247,900 |
Feb 28, 2024 | 63.35 | 64.89 | 63.35 | 64.27 | 64.27 | 205,800 |
Feb 27, 2024 | 63.00 | 69.23 | 62.46 | 64.44 | 64.44 | 386,400 |
Feb 26, 2024 | 68.25 | 68.71 | 67.61 | 68.16 | 68.16 | 133,100 |
Feb 23, 2024 | 68.79 | 69.72 | 67.81 | 68.85 | 68.85 | 95,900 |
Feb 22, 2024 | 68.00 | 69.54 | 67.95 | 69.10 | 69.10 | 140,700 |
Feb 21, 2024 | 68.58 | 68.58 | 66.51 | 67.26 | 67.26 | 133,000 |
Feb 20, 2024 | 69.20 | 69.79 | 68.81 | 69.04 | 69.04 | 124,600 |
Feb 16, 2024 | 70.66 | 71.20 | 69.67 | 70.33 | 70.33 | 101,300 |
Feb 15, 2024 | 70.72 | 71.71 | 69.86 | 71.26 | 71.26 | 141,900 |
Feb 14, 2024 | 68.91 | 70.24 | 68.43 | 69.95 | 69.95 | 144,100 |
Feb 13, 2024 | 69.86 | 70.53 | 67.22 | 67.76 | 67.76 | 212,900 |
Feb 12, 2024 | 71.77 | 72.86 | 71.70 | 72.57 | 72.57 | 145,200 |
Feb 9, 2024 | 70.55 | 71.84 | 70.55 | 71.74 | 71.74 | 153,800 |
Feb 8, 2024 | 69.10 | 70.53 | 69.10 | 70.09 | 70.09 | 111,200 |
Feb 7, 2024 | 70.17 | 70.17 | 68.86 | 69.12 | 69.12 | 124,100 |
Feb 6, 2024 | 69.10 | 69.97 | 68.83 | 69.87 | 69.87 | 86,300 |
Feb 5, 2024 | 69.11 | 69.76 | 68.86 | 69.10 | 69.10 | 118,000 |
Feb 2, 2024 | 69.76 | 70.83 | 68.60 | 70.05 | 70.05 | 130,200 |
Feb 1, 2024 | 68.45 | 70.48 | 67.99 | 70.41 | 70.41 | 165,800 |
Jan 31, 2024 | 69.55 | 70.60 | 68.01 | 68.13 | 68.13 | 163,800 |
Jan 30, 2024 | 71.02 | 71.32 | 69.71 | 69.97 | 69.97 | 109,300 |
Jan 29, 2024 | 69.82 | 71.53 | 69.76 | 71.44 | 71.44 | 112,300 |
Jan 26, 2024 | 70.93 | 71.54 | 69.90 | 69.92 | 69.92 | 98,100 |
Jan 25, 2024 | 72.68 | 72.90 | 70.64 | 70.75 | 70.75 | 103,000 |
Jan 24, 2024 | 73.50 | 73.50 | 71.34 | 71.56 | 71.56 | 144,500 |
Jan 23, 2024 | 72.42 | 73.58 | 70.72 | 72.66 | 72.66 | 159,000 |
Jan 22, 2024 | 70.68 | 73.47 | 70.61 | 71.72 | 71.72 | 442,800 |
Jan 19, 2024 | 68.21 | 70.70 | 67.61 | 70.57 | 70.57 | 257,700 |
Jan 18, 2024 | 66.59 | 68.06 | 66.08 | 68.03 | 68.03 | 179,600 |
Jan 17, 2024 | 65.48 | 66.21 | 64.69 | 66.00 | 66.00 | 121,000 |
Jan 16, 2024 | 66.09 | 67.15 | 66.09 | 66.49 | 66.49 | 161,300 |
Jan 12, 2024 | 65.16 | 66.89 | 65.10 | 66.78 | 66.78 | 182,500 |
Jan 11, 2024 | 63.72 | 65.56 | 63.20 | 64.59 | 64.59 | 183,900 |
Jan 10, 2024 | 63.53 | 63.92 | 62.84 | 63.52 | 63.52 | 111,100 |
Jan 9, 2024 | 62.52 | 64.14 | 62.52 | 63.90 | 63.90 | 181,500 |
Jan 8, 2024 | 61.08 | 63.85 | 61.08 | 63.71 | 63.71 | 289,500 |
Jan 5, 2024 | 60.44 | 61.70 | 60.29 | 60.87 | 60.87 | 255,400 |
Jan 4, 2024 | 62.01 | 62.25 | 61.02 | 61.08 | 61.08 | 213,500 |
Jan 3, 2024 | 64.02 | 64.02 | 61.66 | 61.86 | 61.86 | 287,100 |
Jan 2, 2024 | 65.53 | 65.72 | 63.93 | 64.46 | 64.46 | 157,800 |
Dec 29, 2023 | 67.10 | 67.33 | 65.54 | 65.82 | 65.82 | 122,600 |
Dec 28, 2023 | 67.29 | 67.70 | 66.74 | 67.37 | 67.37 | 106,000 |
Dec 27, 2023 | 68.05 | 68.05 | 66.81 | 67.37 | 67.37 | 89,900 |
Dec 26, 2023 | 67.56 | 68.15 | 67.15 | 67.91 | 67.91 | 79,100 |
Dec 22, 2023 | 67.02 | 67.90 | 66.71 | 67.58 | 67.58 | 108,100 |
Dec 21, 2023 | 66.78 | 67.35 | 65.91 | 66.91 | 66.91 | 180,900 |
Dec 20, 2023 | 68.00 | 68.78 | 66.02 | 66.17 | 66.17 | 208,300 |
Dec 19, 2023 | 66.92 | 68.73 | 66.92 | 68.22 | 68.22 | 195,600 |
Dec 18, 2023 | 67.06 | 67.52 | 66.07 | 66.75 | 66.75 | 156,700 |
Dec 15, 2023 | 67.95 | 68.90 | 66.51 | 67.06 | 67.06 | 439,700 |
Dec 14, 2023 | 68.85 | 70.17 | 66.61 | 67.42 | 67.42 | 263,000 |
Dec 13, 2023 | 65.20 | 68.60 | 63.65 | 68.51 | 68.51 | 281,100 |
Dec 12, 2023 | 64.30 | 65.58 | 63.52 | 65.24 | 65.24 | 104,900 |
Dec 11, 2023 | 64.11 | 64.89 | 64.11 | 64.50 | 64.50 | 140,100 |
Dec 8, 2023 | 63.13 | 64.58 | 63.07 | 64.45 | 64.45 | 126,500 |
Dec 7, 2023 | 63.67 | 63.95 | 62.43 | 63.56 | 63.56 | 136,600 |
Dec 6, 2023 | 64.52 | 65.36 | 63.56 | 63.71 | 63.71 | 183,200 |
Dec 5, 2023 | 64.89 | 64.90 | 63.54 | 64.20 | 64.20 | 152,200 |
Dec 4, 2023 | 63.46 | 65.35 | 63.03 | 65.34 | 65.34 | 266,700 |
Dec 1, 2023 | 61.89 | 64.20 | 60.88 | 63.88 | 63.88 | 175,100 |
Nov 30, 2023 | 62.00 | 62.00 | 60.60 | 61.88 | 61.88 | 224,100 |
Nov 29, 2023 | 63.12 | 63.88 | 61.75 | 61.95 | 61.95 | 130,700 |
Nov 28, 2023 | 62.06 | 62.85 | 61.70 | 62.49 | 62.49 | 108,000 |
Nov 27, 2023 | 62.26 | 62.90 | 62.09 | 62.41 | 62.41 | 139,700 |
Nov 24, 2023 | 62.20 | 62.99 | 62.01 | 62.49 | 62.49 | 75,700 |
Nov 22, 2023 | 62.34 | 62.75 | 61.56 | 62.42 | 62.42 | 95,000 |
Nov 21, 2023 | 62.80 | 63.04 | 61.42 | 61.59 | 61.59 | 113,400 |
Nov 20, 2023 | 63.15 | 64.00 | 62.73 | 63.44 | 63.44 | 108,100 |
Nov 17, 2023 | 63.25 | 63.64 | 62.89 | 63.25 | 63.25 | 122,400 |
Nov 16, 2023 | 63.00 | 63.39 | 62.36 | 62.82 | 62.82 | 101,600 |
Nov 15, 2023 | 63.48 | 64.64 | 62.92 | 63.44 | 63.44 | 172,300 |
Nov 14, 2023 | 62.32 | 63.29 | 60.53 | 63.17 | 63.17 | 211,400 |
Nov 13, 2023 | 60.92 | 61.56 | 59.63 | 59.90 | 59.90 | 175,400 |
Nov 10, 2023 | 61.17 | 61.75 | 60.20 | 61.53 | 61.53 | 171,700 |
Nov 9, 2023 | 62.14 | 62.19 | 60.28 | 60.57 | 60.57 | 187,600 |
Nov 8, 2023 | 62.75 | 63.45 | 61.61 | 62.01 | 62.01 | 228,000 |
Nov 7, 2023 | 62.11 | 63.60 | 62.11 | 62.73 | 62.73 | 181,000 |
Nov 6, 2023 | 61.18 | 62.31 | 60.98 | 62.01 | 62.01 | 196,500 |
Nov 3, 2023 | 61.62 | 62.94 | 61.62 | 61.72 | 61.72 | 229,800 |
Nov 2, 2023 | 58.62 | 60.80 | 58.56 | 60.66 | 60.66 | 245,900 |
Nov 1, 2023 | 58.27 | 58.78 | 56.94 | 57.58 | 57.58 | 275,400 |
Oct 31, 2023 | 54.73 | 59.88 | 54.73 | 58.19 | 58.19 | 576,100 |
Oct 30, 2023 | 51.93 | 52.38 | 51.40 | 51.52 | 51.52 | 258,500 |
Oct 27, 2023 | 52.09 | 52.48 | 51.23 | 51.64 | 51.64 | 258,400 |
Oct 26, 2023 | 52.79 | 53.18 | 51.92 | 52.07 | 52.07 | 302,100 |
Oct 25, 2023 | 54.23 | 54.45 | 52.30 | 52.33 | 52.33 | 213,200 |
Oct 24, 2023 | 54.69 | 55.11 | 54.13 | 54.67 | 54.67 | 271,800 |
Oct 23, 2023 | 54.97 | 55.43 | 54.07 | 54.13 | 54.13 | 237,500 |
Oct 20, 2023 | 56.57 | 56.76 | 55.15 | 55.40 | 55.40 | 259,800 |
Oct 19, 2023 | 57.94 | 58.51 | 56.35 | 56.48 | 56.48 | 246,200 |
Oct 18, 2023 | 58.35 | 58.90 | 57.76 | 58.22 | 58.22 | 153,300 |
Oct 17, 2023 | 58.28 | 59.30 | 57.67 | 58.93 | 58.93 | 298,800 |
Oct 16, 2023 | 57.79 | 58.97 | 57.10 | 58.66 | 58.66 | 339,600 |
Oct 13, 2023 | 58.77 | 59.05 | 56.52 | 57.17 | 57.17 | 156,000 |
Oct 12, 2023 | 61.39 | 61.57 | 58.77 | 58.77 | 58.77 | 126,700 |
Oct 11, 2023 | 61.69 | 62.65 | 60.76 | 61.36 | 61.36 | 143,600 |
Oct 10, 2023 | 61.54 | 62.27 | 61.34 | 61.53 | 61.53 | 155,000 |
Oct 9, 2023 | 60.89 | 62.24 | 60.54 | 61.64 | 61.64 | 107,400 |
Oct 6, 2023 | 59.76 | 62.24 | 59.54 | 61.55 | 61.55 | 236,500 |
Oct 5, 2023 | 58.28 | 60.22 | 58.00 | 59.97 | 59.97 | 376,400 |
Oct 4, 2023 | 57.09 | 58.28 | 56.98 | 58.19 | 58.19 | 133,400 |
Oct 3, 2023 | 56.75 | 57.18 | 56.17 | 57.00 | 57.00 | 181,500 |
Oct 2, 2023 | 57.75 | 57.76 | 56.54 | 57.17 | 57.17 | 136,100 |
Sep 29, 2023 | 58.30 | 58.89 | 57.78 | 57.86 | 57.86 | 138,800 |
Sep 28, 2023 | 56.97 | 58.41 | 56.72 | 57.95 | 57.95 | 212,500 |
Sep 27, 2023 | 57.37 | 58.35 | 56.87 | 57.03 | 57.03 | 142,800 |
Sep 26, 2023 | 59.27 | 59.70 | 56.70 | 57.19 | 57.19 | 280,100 |
Sep 25, 2023 | 59.59 | 59.81 | 59.14 | 59.55 | 59.55 | 114,800 |
Sep 22, 2023 | 59.43 | 60.00 | 59.17 | 59.76 | 59.76 | 171,400 |
Sep 21, 2023 | 59.37 | 60.35 | 59.03 | 59.29 | 59.29 | 234,500 |
Sep 20, 2023 | 60.47 | 60.89 | 59.90 | 59.94 | 59.94 | 131,500 |
Sep 19, 2023 | 59.79 | 60.38 | 59.29 | 60.32 | 60.32 | 189,100 |
Sep 18, 2023 | 59.94 | 60.22 | 59.38 | 60.03 | 60.03 | 154,300 |
Sep 15, 2023 | 61.00 | 61.05 | 59.69 | 60.02 | 60.02 | 773,200 |
Sep 14, 2023 | 59.98 | 61.63 | 59.81 | 61.08 | 61.08 | 169,200 |
Sep 13, 2023 | 58.97 | 59.89 | 58.62 | 59.61 | 59.61 | 194,100 |
Sep 12, 2023 | 59.54 | 60.05 | 58.52 | 59.18 | 59.18 | 234,600 |
Sep 11, 2023 | 60.33 | 60.66 | 59.88 | 59.93 | 59.93 | 205,300 |
Sep 8, 2023 | 60.83 | 60.83 | 59.74 | 60.24 | 60.24 | 191,000 |
Sep 7, 2023 | 61.81 | 62.28 | 60.71 | 60.87 | 60.87 | 138,700 |
Sep 6, 2023 | 62.24 | 62.87 | 61.95 | 62.28 | 62.28 | 147,800 |
Sep 5, 2023 | 62.39 | 62.43 | 61.28 | 62.28 | 62.28 | 177,500 |
Sep 1, 2023 | 64.09 | 64.52 | 62.69 | 62.87 | 62.87 | 169,000 |
Aug 31, 2023 | 64.17 | 64.80 | 63.74 | 63.79 | 63.79 | 346,500 |
Aug 30, 2023 | 63.30 | 64.36 | 63.30 | 64.10 | 64.10 | 148,400 |
Aug 29, 2023 | 61.53 | 63.70 | 61.47 | 63.65 | 63.65 | 178,600 |
Aug 28, 2023 | 62.79 | 63.39 | 61.49 | 61.53 | 61.53 | 220,200 |
Aug 25, 2023 | 61.34 | 62.88 | 61.21 | 62.58 | 62.58 | 195,100 |
Aug 24, 2023 | 60.98 | 61.73 | 60.75 | 61.26 | 61.26 | 228,800 |
Aug 23, 2023 | 60.55 | 61.62 | 60.55 | 61.19 | 61.19 | 130,700 |
Aug 22, 2023 | 60.02 | 61.06 | 59.95 | 60.28 | 60.28 | 238,800 |
Aug 21, 2023 | 59.06 | 60.09 | 58.74 | 59.63 | 59.63 | 172,000 |
Aug 18, 2023 | 58.37 | 59.35 | 58.37 | 59.08 | 59.08 | 212,800 |
Aug 17, 2023 | 59.55 | 60.00 | 58.83 | 58.92 | 58.92 | 210,200 |
Aug 16, 2023 | 59.52 | 60.10 | 59.34 | 59.70 | 59.70 | 178,200 |
Aug 15, 2023 | 60.93 | 61.31 | 59.74 | 59.88 | 59.88 | 175,100 |
Aug 14, 2023 | 60.13 | 61.63 | 59.67 | 61.38 | 61.38 | 187,900 |
Aug 11, 2023 | 59.76 | 60.80 | 59.45 | 60.30 | 60.30 | 438,700 |
Aug 10, 2023 | 60.66 | 60.93 | 59.37 | 60.18 | 60.18 | 370,200 |
Aug 9, 2023 | 59.22 | 60.72 | 58.43 | 60.50 | 60.50 | 283,800 |
Aug 8, 2023 | 60.35 | 60.43 | 59.00 | 59.54 | 59.54 | 300,600 |
Aug 7, 2023 | 60.31 | 61.51 | 59.65 | 60.65 | 60.65 | 373,400 |
Aug 4, 2023 | 58.29 | 60.47 | 58.29 | 60.31 | 60.31 | 478,500 |
Aug 3, 2023 | 60.51 | 61.00 | 58.00 | 58.31 | 58.31 | 468,700 |
Aug 2, 2023 | 60.00 | 61.06 | 58.89 | 61.01 | 61.01 | 823,000 |
Aug 1, 2023 | 63.15 | 63.88 | 60.50 | 61.02 | 61.02 | 717,500 |
Jul 31, 2023 | 63.33 | 66.56 | 62.81 | 63.79 | 63.79 | 707,200 |
Jul 28, 2023 | 66.36 | 68.74 | 62.83 | 63.49 | 63.49 | 1,450,200 |
Jul 27, 2023 | 82.49 | 83.00 | 64.83 | 66.99 | 66.99 | 1,473,900 |
Jul 26, 2023 | 92.52 | 93.64 | 89.63 | 90.60 | 90.60 | 249,100 |
Jul 25, 2023 | 92.71 | 93.87 | 92.15 | 92.23 | 92.23 | 150,400 |
Jul 24, 2023 | 94.09 | 94.72 | 92.30 | 92.91 | 92.91 | 197,400 |
Jul 21, 2023 | 93.17 | 96.34 | 92.37 | 94.46 | 94.46 | 697,500 |
Jul 20, 2023 | 96.16 | 96.43 | 92.04 | 92.36 | 92.36 | 312,500 |
Jul 19, 2023 | 96.90 | 96.93 | 95.53 | 96.31 | 96.31 | 400,100 |
Jul 18, 2023 | 93.95 | 96.68 | 93.73 | 96.31 | 96.31 | 224,100 |
Jul 17, 2023 | 91.79 | 94.65 | 91.57 | 93.90 | 93.90 | 361,500 |
Jul 14, 2023 | 90.03 | 92.24 | 88.86 | 92.01 | 92.01 | 501,200 |
Jul 13, 2023 | 88.32 | 90.58 | 87.77 | 90.31 | 90.31 | 221,800 |
Jul 12, 2023 | 87.61 | 88.92 | 87.02 | 88.17 | 88.17 | 215,100 |
Jul 11, 2023 | 85.31 | 86.42 | 84.59 | 86.34 | 86.34 | 250,800 |
Jul 10, 2023 | 83.72 | 85.81 | 83.72 | 85.26 | 85.26 | 251,400 |
Jul 7, 2023 | 82.34 | 84.24 | 82.34 | 83.81 | 83.81 | 180,500 |
Jul 6, 2023 | 82.27 | 82.87 | 81.71 | 82.30 | 82.30 | 199,400 |
Jul 5, 2023 | 83.28 | 84.23 | 82.54 | 82.74 | 82.74 | 237,400 |
Jul 3, 2023 | 82.88 | 84.39 | 82.47 | 83.62 | 83.62 | 81,800 |
Jun 30, 2023 | 84.08 | 84.75 | 83.24 | 83.33 | 83.33 | 345,600 |
Jun 29, 2023 | 81.90 | 84.50 | 81.58 | 84.04 | 84.04 | 241,100 |
Jun 28, 2023 | 80.85 | 81.97 | 80.50 | 81.15 | 81.15 | 131,000 |
Jun 27, 2023 | 78.85 | 81.39 | 78.52 | 81.13 | 81.13 | 183,300 |
Jun 26, 2023 | 77.26 | 78.87 | 77.26 | 78.71 | 78.71 | 138,400 |
Jun 23, 2023 | 77.37 | 78.18 | 76.90 | 77.56 | 77.56 | 435,100 |
Jun 22, 2023 | 77.86 | 78.77 | 76.30 | 78.37 | 78.37 | 204,700 |
Jun 21, 2023 | 78.25 | 78.94 | 77.01 | 78.20 | 78.20 | 300,800 |
Jun 20, 2023 | 78.18 | 79.58 | 77.95 | 78.75 | 78.75 | 336,900 |
Jun 16, 2023 | 76.70 | 78.74 | 75.19 | 78.67 | 78.67 | 578,400 |
Jun 15, 2023 | 74.78 | 75.92 | 74.05 | 75.86 | 75.86 | 220,300 |
Jun 14, 2023 | 75.39 | 75.69 | 74.49 | 75.18 | 75.18 | 166,700 |
Jun 13, 2023 | 76.68 | 77.13 | 75.25 | 75.39 | 75.39 | 122,500 |
Jun 12, 2023 | 74.73 | 76.54 | 74.68 | 76.26 | 76.26 | 137,300 |
Jun 9, 2023 | 74.15 | 75.06 | 73.88 | 74.65 | 74.65 | 158,300 |
Jun 8, 2023 | 76.00 | 76.07 | 73.72 | 74.13 | 74.13 | 115,400 |
Jun 7, 2023 | 75.37 | 76.57 | 74.72 | 76.21 | 76.21 | 207,900 |
Jun 6, 2023 | 74.23 | 75.58 | 74.23 | 75.01 | 75.01 | 210,600 |
Jun 5, 2023 | 78.11 | 78.11 | 74.08 | 74.26 | 74.26 | 198,000 |
Jun 2, 2023 | 76.98 | 79.06 | 76.64 | 78.71 | 78.71 | 151,500 |
Jun 1, 2023 | 76.26 | 76.74 | 75.31 | 76.02 | 76.02 | 135,000 |
May 31, 2023 | 77.21 | 78.21 | 75.96 | 76.47 | 76.47 | 411,300 |
May 30, 2023 | 79.07 | 79.54 | 77.62 | 77.62 | 77.62 | 134,700 |
May 26, 2023 | 77.87 | 79.31 | 77.59 | 78.75 | 78.75 | 182,300 |
May 25, 2023 | 77.50 | 78.42 | 77.28 | 78.06 | 78.06 | 184,200 |
May 24, 2023 | 77.75 | 78.40 | 76.52 | 76.93 | 76.93 | 211,600 |
May 23, 2023 | 78.34 | 80.13 | 77.93 | 78.25 | 78.25 | 316,900 |
May 22, 2023 | 77.58 | 79.10 | 76.72 | 78.78 | 78.78 | 138,800 |
May 19, 2023 | 78.46 | 78.65 | 76.94 | 77.35 | 77.35 | 178,200 |
May 18, 2023 | 75.83 | 78.02 | 74.99 | 77.85 | 77.85 | 195,700 |
May 17, 2023 | 74.76 | 76.60 | 74.51 | 76.31 | 76.31 | 266,700 |
May 16, 2023 | 73.90 | 75.32 | 73.66 | 74.81 | 74.81 | 136,000 |
May 15, 2023 | 73.83 | 74.93 | 72.82 | 74.57 | 74.57 | 193,800 |
May 12, 2023 | 74.52 | 75.50 | 73.06 | 73.74 | 73.74 | 140,800 |
May 11, 2023 | 73.43 | 74.60 | 72.31 | 74.51 | 74.51 | 129,900 |
May 10, 2023 | 73.76 | 74.27 | 72.12 | 73.84 | 73.84 | 337,000 |
May 9, 2023 | 72.62 | 72.95 | 71.67 | 72.56 | 72.56 | 178,600 |
May 8, 2023 | 73.81 | 74.42 | 71.58 | 72.67 | 72.67 | 203,500 |
May 5, 2023 | 75.24 | 75.24 | 73.47 | 73.92 | 73.92 | 212,400 |
May 4, 2023 | 74.95 | 75.75 | 72.85 | 74.65 | 74.65 | 370,400 |
May 3, 2023 | 69.78 | 74.62 | 69.78 | 74.52 | 74.52 | 476,700 |
May 2, 2023 | 63.30 | 70.23 | 63.21 | 69.52 | 69.52 | 519,700 |
May 1, 2023 | 64.52 | 65.63 | 63.72 | 63.85 | 63.85 | 415,200 |
Apr 28, 2023 | 63.55 | 65.19 | 63.55 | 64.92 | 64.92 | 175,400 |
Apr 27, 2023 | 62.68 | 63.98 | 62.08 | 63.42 | 63.42 | 199,500 |
Apr 26, 2023 | 62.81 | 63.11 | 61.69 | 62.18 | 62.18 | 189,700 |
Apr 25, 2023 | 63.63 | 63.86 | 62.70 | 62.72 | 62.72 | 184,200 |
Apr 24, 2023 | 65.58 | 65.58 | 63.67 | 64.06 | 64.06 | 220,900 |
Related Tickers
CNXC Concentrix Corporation
56.64
+2.61%
WNS WNS (Holdings) Limited
48.70
+1.67%
TWKS Thoughtworks Holding, Inc.
2.4100
-0.82%
EXLS ExlService Holdings, Inc.
29.62
+0.10%
EPAM EPAM Systems, Inc.
247.80
+0.34%
IT Gartner, Inc.
450.26
+1.63%
III Information Services Group, Inc.
3.5600
-0.84%
CDW CDW Corporation
240.47
+1.19%
GLOB Globant S.A.
180.81
+0.39%
NABL N-able, Inc.
12.25
+0.74%