NasdaqGS - Nasdaq Real Time Price • USD
Remitly Global, Inc. (RELY)
As of 3:34 PM 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 | 18.35 | 19.10 | 18.35 | 18.80 | 18.80 | 447,560 |
Apr 22, 2024 | 18.67 | 18.70 | 18.30 | 18.40 | 18.40 | 727,100 |
Apr 19, 2024 | 18.58 | 18.73 | 18.32 | 18.51 | 18.51 | 664,900 |
Apr 18, 2024 | 18.72 | 19.16 | 18.47 | 18.60 | 18.60 | 664,000 |
Apr 17, 2024 | 18.55 | 18.98 | 18.55 | 18.59 | 18.59 | 759,200 |
Apr 16, 2024 | 18.45 | 18.66 | 18.14 | 18.25 | 18.25 | 1,191,200 |
Apr 15, 2024 | 19.28 | 19.28 | 18.47 | 18.52 | 18.52 | 1,703,500 |
Apr 12, 2024 | 19.48 | 19.56 | 19.04 | 19.09 | 19.09 | 1,287,600 |
Apr 11, 2024 | 20.27 | 20.27 | 19.00 | 19.52 | 19.52 | 2,249,200 |
Apr 10, 2024 | 20.84 | 20.84 | 20.00 | 20.25 | 20.25 | 1,146,200 |
Apr 9, 2024 | 21.15 | 21.20 | 20.83 | 21.16 | 21.16 | 624,600 |
Apr 8, 2024 | 20.57 | 21.11 | 20.57 | 20.97 | 20.97 | 952,200 |
Apr 5, 2024 | 20.49 | 20.96 | 20.25 | 20.65 | 20.65 | 619,600 |
Apr 4, 2024 | 20.90 | 21.14 | 20.41 | 20.42 | 20.42 | 739,400 |
Apr 3, 2024 | 20.63 | 20.66 | 20.23 | 20.63 | 20.63 | 741,100 |
Apr 2, 2024 | 20.18 | 20.88 | 19.91 | 20.68 | 20.68 | 1,086,600 |
Apr 1, 2024 | 20.71 | 20.76 | 20.36 | 20.50 | 20.50 | 889,900 |
Mar 28, 2024 | 20.99 | 21.25 | 20.72 | 20.74 | 20.74 | 892,900 |
Mar 27, 2024 | 21.02 | 21.08 | 20.53 | 20.92 | 20.92 | 654,800 |
Mar 26, 2024 | 20.76 | 21.14 | 20.62 | 20.82 | 20.82 | 924,200 |
Mar 25, 2024 | 20.82 | 20.93 | 20.65 | 20.71 | 20.71 | 679,800 |
Mar 22, 2024 | 21.37 | 21.41 | 20.53 | 20.77 | 20.77 | 941,700 |
Mar 21, 2024 | 21.07 | 21.79 | 21.03 | 21.42 | 21.42 | 1,348,600 |
Mar 20, 2024 | 20.45 | 21.02 | 20.22 | 20.99 | 20.99 | 933,300 |
Mar 19, 2024 | 20.16 | 20.21 | 19.71 | 20.13 | 20.13 | 733,800 |
Mar 18, 2024 | 20.29 | 20.43 | 20.02 | 20.14 | 20.14 | 668,100 |
Mar 15, 2024 | 20.03 | 20.32 | 19.87 | 20.13 | 20.13 | 1,588,600 |
Mar 14, 2024 | 20.57 | 20.66 | 19.81 | 20.20 | 20.20 | 1,281,800 |
Mar 13, 2024 | 20.61 | 20.87 | 20.45 | 20.66 | 20.66 | 903,100 |
Mar 12, 2024 | 20.63 | 20.74 | 20.28 | 20.55 | 20.55 | 1,010,600 |
Mar 11, 2024 | 20.78 | 21.09 | 20.59 | 20.64 | 20.64 | 1,210,300 |
Mar 8, 2024 | 20.70 | 21.01 | 20.58 | 20.95 | 20.95 | 1,013,600 |
Mar 7, 2024 | 20.86 | 21.00 | 20.50 | 20.70 | 20.70 | 1,180,300 |
Mar 6, 2024 | 20.53 | 21.13 | 20.49 | 20.86 | 20.86 | 1,307,000 |
Mar 5, 2024 | 20.57 | 20.59 | 20.19 | 20.48 | 20.48 | 1,147,600 |
Mar 4, 2024 | 20.40 | 20.69 | 20.18 | 20.60 | 20.60 | 1,444,300 |
Mar 1, 2024 | 20.65 | 20.65 | 20.17 | 20.49 | 20.49 | 1,759,000 |
Feb 29, 2024 | 20.88 | 21.11 | 20.38 | 20.62 | 20.62 | 1,528,500 |
Feb 28, 2024 | 21.04 | 21.65 | 20.83 | 20.91 | 20.91 | 1,488,100 |
Feb 27, 2024 | 21.02 | 21.41 | 20.91 | 21.33 | 21.33 | 1,085,800 |
Feb 26, 2024 | 21.23 | 21.64 | 20.66 | 21.02 | 21.02 | 2,359,400 |
Feb 23, 2024 | 20.84 | 21.78 | 20.63 | 21.14 | 21.14 | 3,051,900 |
Feb 22, 2024 | 22.05 | 22.08 | 20.15 | 20.87 | 20.87 | 5,912,400 |
Feb 21, 2024 | 17.57 | 18.00 | 17.50 | 17.69 | 17.69 | 1,878,300 |
Feb 20, 2024 | 18.01 | 18.40 | 17.93 | 18.00 | 18.00 | 1,082,200 |
Feb 16, 2024 | 18.45 | 18.56 | 18.16 | 18.38 | 18.38 | 893,100 |
Feb 15, 2024 | 18.28 | 18.61 | 18.08 | 18.44 | 18.44 | 995,500 |
Feb 14, 2024 | 17.60 | 18.17 | 17.52 | 18.07 | 18.07 | 1,003,500 |
Feb 13, 2024 | 17.86 | 18.18 | 17.48 | 17.67 | 17.67 | 1,782,400 |
Feb 12, 2024 | 18.28 | 18.58 | 18.17 | 18.45 | 18.45 | 1,065,000 |
Feb 9, 2024 | 18.35 | 18.35 | 18.04 | 18.21 | 18.21 | 955,000 |
Feb 8, 2024 | 17.93 | 18.50 | 17.93 | 18.10 | 18.10 | 1,280,300 |
Feb 7, 2024 | 17.91 | 18.02 | 17.60 | 17.89 | 17.89 | 1,267,400 |
Feb 6, 2024 | 18.05 | 18.32 | 17.69 | 17.90 | 17.90 | 1,905,100 |
Feb 5, 2024 | 17.81 | 18.22 | 17.57 | 18.09 | 18.09 | 1,234,900 |
Feb 2, 2024 | 17.16 | 17.86 | 17.06 | 17.85 | 17.85 | 1,162,700 |
Feb 1, 2024 | 17.18 | 17.48 | 16.91 | 17.35 | 17.35 | 1,427,800 |
Jan 31, 2024 | 16.74 | 17.51 | 16.51 | 17.14 | 17.14 | 1,484,700 |
Jan 30, 2024 | 17.48 | 17.51 | 16.92 | 17.07 | 17.07 | 1,184,300 |
Jan 29, 2024 | 16.90 | 17.50 | 16.76 | 17.45 | 17.45 | 982,800 |
Jan 26, 2024 | 16.85 | 16.96 | 16.68 | 16.90 | 16.90 | 987,400 |
Jan 25, 2024 | 16.55 | 16.75 | 16.15 | 16.70 | 16.70 | 1,234,000 |
Jan 24, 2024 | 16.26 | 16.68 | 15.83 | 16.36 | 16.36 | 1,728,800 |
Jan 23, 2024 | 16.75 | 16.79 | 16.11 | 16.16 | 16.16 | 1,419,000 |
Jan 22, 2024 | 16.38 | 16.83 | 16.38 | 16.50 | 16.50 | 1,991,000 |
Jan 19, 2024 | 16.26 | 16.41 | 15.94 | 16.18 | 16.18 | 2,146,800 |
Jan 18, 2024 | 16.45 | 16.45 | 15.94 | 16.16 | 16.16 | 1,703,300 |
Jan 17, 2024 | 16.76 | 17.13 | 16.27 | 16.40 | 16.40 | 1,937,300 |
Jan 16, 2024 | 17.96 | 18.09 | 17.71 | 17.87 | 17.87 | 1,123,400 |
Jan 12, 2024 | 18.46 | 18.56 | 18.06 | 18.07 | 18.07 | 778,500 |
Jan 11, 2024 | 18.25 | 18.31 | 17.88 | 18.17 | 18.17 | 1,094,200 |
Jan 10, 2024 | 18.30 | 18.36 | 17.67 | 18.28 | 18.28 | 1,250,900 |
Jan 9, 2024 | 18.59 | 18.77 | 18.38 | 18.40 | 18.40 | 1,052,000 |
Jan 8, 2024 | 18.69 | 18.86 | 18.38 | 18.84 | 18.84 | 1,145,000 |
Jan 5, 2024 | 18.51 | 18.92 | 18.45 | 18.60 | 18.60 | 1,045,100 |
Jan 4, 2024 | 18.63 | 18.86 | 18.41 | 18.73 | 18.73 | 1,426,100 |
Jan 3, 2024 | 19.00 | 19.12 | 18.73 | 18.74 | 18.74 | 2,103,800 |
Jan 2, 2024 | 19.16 | 19.20 | 18.65 | 19.00 | 19.00 | 1,259,600 |
Dec 29, 2023 | 19.43 | 19.61 | 19.27 | 19.42 | 19.42 | 1,021,300 |
Dec 28, 2023 | 19.29 | 19.66 | 19.25 | 19.46 | 19.46 | 748,600 |
Dec 27, 2023 | 19.14 | 19.49 | 19.09 | 19.32 | 19.32 | 1,014,000 |
Dec 26, 2023 | 18.99 | 19.09 | 18.79 | 19.00 | 19.00 | 901,600 |
Dec 22, 2023 | 18.77 | 19.15 | 18.59 | 18.93 | 18.93 | 2,106,800 |
Dec 21, 2023 | 18.24 | 18.87 | 18.19 | 18.75 | 18.75 | 2,131,800 |
Dec 20, 2023 | 18.71 | 18.77 | 18.02 | 18.04 | 18.04 | 1,722,800 |
Dec 19, 2023 | 18.33 | 18.60 | 18.20 | 18.60 | 18.60 | 2,489,900 |
Dec 18, 2023 | 17.97 | 18.55 | 17.90 | 18.20 | 18.20 | 2,058,500 |
Dec 15, 2023 | 19.25 | 19.25 | 17.74 | 17.87 | 17.87 | 4,929,800 |
Dec 14, 2023 | 20.00 | 20.09 | 19.05 | 19.14 | 19.14 | 2,223,800 |
Dec 13, 2023 | 19.45 | 19.90 | 19.08 | 19.78 | 19.78 | 1,460,800 |
Dec 12, 2023 | 19.61 | 19.75 | 19.30 | 19.48 | 19.48 | 926,000 |
Dec 11, 2023 | 19.17 | 19.69 | 19.06 | 19.53 | 19.53 | 1,356,700 |
Dec 8, 2023 | 18.81 | 19.49 | 18.68 | 19.27 | 19.27 | 1,729,900 |
Dec 7, 2023 | 19.67 | 19.67 | 18.63 | 19.01 | 19.01 | 2,359,400 |
Dec 6, 2023 | 20.30 | 20.39 | 19.61 | 19.66 | 19.66 | 1,416,400 |
Dec 5, 2023 | 20.84 | 21.06 | 19.91 | 20.20 | 20.20 | 1,826,400 |
Dec 4, 2023 | 20.77 | 21.35 | 20.64 | 21.08 | 21.08 | 1,205,800 |
Dec 1, 2023 | 20.89 | 21.09 | 20.21 | 20.93 | 20.93 | 2,404,000 |
Nov 30, 2023 | 21.43 | 21.66 | 21.21 | 21.54 | 21.54 | 1,880,500 |
Nov 29, 2023 | 21.67 | 21.86 | 21.17 | 21.27 | 21.27 | 1,309,900 |
Nov 28, 2023 | 21.98 | 22.09 | 21.56 | 21.59 | 21.59 | 914,200 |
Nov 27, 2023 | 22.09 | 22.49 | 21.82 | 21.85 | 21.85 | 798,900 |
Nov 24, 2023 | 21.58 | 22.32 | 21.53 | 22.31 | 22.31 | 346,500 |
Nov 22, 2023 | 21.78 | 21.97 | 21.59 | 21.66 | 21.66 | 722,100 |
Nov 21, 2023 | 21.63 | 21.73 | 21.18 | 21.57 | 21.57 | 840,200 |
Nov 20, 2023 | 22.15 | 22.42 | 21.69 | 21.73 | 21.73 | 1,034,800 |
Nov 17, 2023 | 21.90 | 22.21 | 21.71 | 22.08 | 22.08 | 997,900 |
Nov 16, 2023 | 22.08 | 22.26 | 21.48 | 21.78 | 21.78 | 1,054,000 |
Nov 15, 2023 | 22.18 | 23.01 | 22.15 | 22.32 | 22.32 | 1,424,600 |
Nov 14, 2023 | 21.55 | 22.11 | 21.52 | 22.06 | 22.06 | 1,417,600 |
Nov 13, 2023 | 21.15 | 21.40 | 20.54 | 20.77 | 20.77 | 1,205,100 |
Nov 10, 2023 | 20.39 | 21.45 | 20.25 | 21.30 | 21.30 | 1,521,200 |
Nov 9, 2023 | 20.85 | 21.11 | 20.37 | 20.38 | 20.38 | 1,108,000 |
Nov 8, 2023 | 20.75 | 20.75 | 20.21 | 20.69 | 20.69 | 1,853,100 |
Nov 7, 2023 | 20.10 | 20.99 | 19.67 | 20.78 | 20.78 | 1,947,200 |
Nov 6, 2023 | 19.61 | 20.75 | 19.60 | 19.75 | 19.75 | 2,588,700 |
Nov 3, 2023 | 19.06 | 20.12 | 18.92 | 19.00 | 19.00 | 4,126,700 |
Nov 2, 2023 | 19.60 | 21.30 | 17.83 | 18.80 | 18.80 | 10,232,800 |
Nov 1, 2023 | 26.98 | 27.62 | 26.89 | 27.59 | 27.59 | 2,643,800 |
Oct 31, 2023 | 26.06 | 27.12 | 26.06 | 26.93 | 26.93 | 1,601,300 |
Oct 30, 2023 | 26.09 | 26.47 | 25.65 | 26.11 | 26.11 | 965,900 |
Oct 27, 2023 | 25.71 | 26.12 | 25.49 | 25.82 | 25.82 | 1,347,700 |
Oct 26, 2023 | 26.17 | 26.61 | 24.99 | 25.62 | 25.62 | 2,103,300 |
Oct 25, 2023 | 27.03 | 27.23 | 26.01 | 26.31 | 26.31 | 2,581,200 |
Oct 24, 2023 | 27.00 | 27.47 | 26.72 | 27.17 | 27.17 | 1,636,200 |
Oct 23, 2023 | 26.03 | 27.22 | 25.97 | 26.69 | 26.69 | 1,020,500 |
Oct 20, 2023 | 26.93 | 26.93 | 25.80 | 26.25 | 26.25 | 1,803,200 |
Oct 19, 2023 | 27.39 | 27.95 | 26.84 | 26.98 | 26.98 | 1,211,700 |
Oct 18, 2023 | 27.45 | 27.45 | 26.72 | 26.95 | 26.95 | 2,066,800 |
Oct 17, 2023 | 26.87 | 27.50 | 26.87 | 27.14 | 27.14 | 2,453,000 |
Oct 16, 2023 | 26.24 | 27.03 | 26.20 | 26.84 | 26.84 | 2,273,400 |
Oct 13, 2023 | 25.59 | 26.36 | 25.46 | 26.22 | 26.22 | 1,839,100 |
Oct 12, 2023 | 25.85 | 26.19 | 25.19 | 25.47 | 25.47 | 1,357,900 |
Oct 11, 2023 | 26.05 | 26.33 | 24.69 | 25.49 | 25.49 | 1,207,400 |
Oct 10, 2023 | 26.50 | 26.75 | 25.78 | 25.85 | 25.85 | 1,020,000 |
Oct 9, 2023 | 26.73 | 27.12 | 26.23 | 26.44 | 26.44 | 970,700 |
Oct 6, 2023 | 25.70 | 26.73 | 25.59 | 26.64 | 26.64 | 1,060,500 |
Oct 5, 2023 | 24.81 | 26.11 | 24.53 | 25.87 | 25.87 | 1,437,700 |
Oct 4, 2023 | 24.66 | 24.88 | 24.27 | 24.86 | 24.86 | 586,900 |
Oct 3, 2023 | 25.03 | 25.14 | 24.31 | 24.53 | 24.53 | 864,700 |
Oct 2, 2023 | 25.17 | 25.54 | 24.91 | 25.16 | 25.16 | 895,600 |
Sep 29, 2023 | 25.52 | 25.77 | 25.07 | 25.22 | 25.22 | 580,600 |
Sep 28, 2023 | 24.68 | 25.76 | 24.57 | 25.38 | 25.38 | 775,700 |
Sep 27, 2023 | 24.12 | 24.91 | 24.10 | 24.73 | 24.73 | 758,500 |
Sep 26, 2023 | 24.48 | 24.79 | 24.02 | 24.12 | 24.12 | 629,100 |
Sep 25, 2023 | 24.54 | 24.72 | 24.27 | 24.64 | 24.64 | 506,400 |
Sep 22, 2023 | 25.06 | 25.18 | 24.51 | 24.66 | 24.66 | 1,027,900 |
Sep 21, 2023 | 24.72 | 25.28 | 24.40 | 24.86 | 24.86 | 970,500 |
Sep 20, 2023 | 26.33 | 26.35 | 25.16 | 25.28 | 25.28 | 1,026,800 |
Sep 19, 2023 | 25.95 | 26.35 | 25.34 | 26.26 | 26.26 | 1,132,500 |
Sep 18, 2023 | 26.16 | 26.44 | 25.62 | 25.99 | 25.99 | 2,873,400 |
Sep 15, 2023 | 25.25 | 26.02 | 25.19 | 26.00 | 26.00 | 9,525,300 |
Sep 14, 2023 | 25.08 | 25.63 | 25.08 | 25.25 | 25.25 | 1,071,000 |
Sep 13, 2023 | 25.42 | 25.53 | 24.97 | 25.01 | 25.01 | 1,340,000 |
Sep 12, 2023 | 25.36 | 25.78 | 25.17 | 25.39 | 25.39 | 1,830,100 |
Sep 11, 2023 | 25.39 | 25.64 | 24.97 | 25.32 | 25.32 | 1,051,100 |
Sep 8, 2023 | 25.29 | 25.47 | 25.03 | 25.20 | 25.20 | 1,643,600 |
Sep 7, 2023 | 24.48 | 25.14 | 24.30 | 25.10 | 25.10 | 1,258,800 |
Sep 6, 2023 | 25.48 | 25.75 | 24.90 | 24.98 | 24.98 | 1,153,700 |
Sep 5, 2023 | 25.22 | 25.70 | 24.84 | 25.48 | 25.48 | 1,500,900 |
Sep 1, 2023 | 25.17 | 25.80 | 24.71 | 25.38 | 25.38 | 1,229,700 |
Aug 31, 2023 | 24.50 | 25.27 | 24.43 | 25.15 | 25.15 | 1,499,300 |
Aug 30, 2023 | 24.38 | 24.89 | 24.27 | 24.83 | 24.83 | 947,500 |
Aug 29, 2023 | 24.63 | 25.39 | 24.40 | 24.83 | 24.83 | 950,400 |
Aug 28, 2023 | 25.00 | 25.56 | 24.54 | 24.71 | 24.71 | 1,928,400 |
Aug 25, 2023 | 24.47 | 25.03 | 24.34 | 24.90 | 24.90 | 1,359,700 |
Aug 24, 2023 | 25.08 | 25.08 | 24.24 | 24.47 | 24.47 | 692,900 |
Aug 23, 2023 | 24.90 | 25.13 | 24.60 | 24.89 | 24.89 | 1,018,600 |
Aug 22, 2023 | 25.00 | 25.39 | 24.48 | 24.90 | 24.90 | 1,029,600 |
Aug 21, 2023 | 23.99 | 24.53 | 23.88 | 24.45 | 24.45 | 1,472,500 |
Aug 18, 2023 | 22.70 | 24.10 | 22.33 | 23.99 | 23.99 | 1,187,400 |
Aug 17, 2023 | 23.16 | 23.34 | 22.57 | 23.12 | 23.12 | 907,400 |
Aug 16, 2023 | 23.07 | 23.63 | 22.99 | 23.05 | 23.05 | 592,200 |
Aug 15, 2023 | 23.07 | 23.92 | 22.93 | 23.28 | 23.28 | 910,700 |
Aug 14, 2023 | 23.65 | 23.73 | 23.04 | 23.11 | 23.11 | 933,100 |
Aug 11, 2023 | 22.30 | 24.01 | 22.30 | 23.79 | 23.79 | 1,750,000 |
Aug 10, 2023 | 22.62 | 22.89 | 21.95 | 22.44 | 22.44 | 840,000 |
Aug 9, 2023 | 22.71 | 22.94 | 22.43 | 22.47 | 22.47 | 4,312,800 |
Aug 8, 2023 | 21.88 | 23.03 | 21.85 | 23.01 | 23.01 | 1,183,900 |
Aug 7, 2023 | 22.56 | 22.80 | 21.47 | 21.99 | 21.99 | 885,900 |
Aug 4, 2023 | 22.00 | 22.51 | 21.09 | 22.29 | 22.29 | 2,342,500 |
Aug 3, 2023 | 20.98 | 24.51 | 20.65 | 22.03 | 22.03 | 9,288,200 |
Aug 2, 2023 | 19.31 | 19.31 | 18.24 | 18.27 | 18.27 | 1,492,500 |
Aug 1, 2023 | 19.07 | 19.76 | 18.92 | 19.67 | 19.67 | 598,600 |
Jul 31, 2023 | 18.93 | 19.39 | 18.82 | 19.28 | 19.28 | 597,800 |
Jul 28, 2023 | 18.69 | 18.86 | 18.45 | 18.76 | 18.76 | 470,300 |
Jul 27, 2023 | 19.66 | 19.66 | 18.16 | 18.36 | 18.36 | 648,000 |
Jul 26, 2023 | 19.51 | 19.58 | 19.18 | 19.48 | 19.48 | 603,500 |
Jul 25, 2023 | 20.23 | 20.39 | 19.46 | 19.57 | 19.57 | 499,900 |
Jul 24, 2023 | 19.23 | 20.27 | 19.22 | 20.15 | 20.15 | 1,058,900 |
Jul 21, 2023 | 18.92 | 19.40 | 18.78 | 19.11 | 19.11 | 518,200 |
Jul 20, 2023 | 18.76 | 18.98 | 18.55 | 18.67 | 18.67 | 404,100 |
Jul 19, 2023 | 19.62 | 19.81 | 18.75 | 18.93 | 18.93 | 612,800 |
Jul 18, 2023 | 19.60 | 19.87 | 19.56 | 19.62 | 19.62 | 431,500 |
Jul 17, 2023 | 19.49 | 19.92 | 19.44 | 19.64 | 19.64 | 479,500 |
Jul 14, 2023 | 19.99 | 20.02 | 19.33 | 19.45 | 19.45 | 644,400 |
Jul 13, 2023 | 19.24 | 19.98 | 19.24 | 19.95 | 19.95 | 687,300 |
Jul 12, 2023 | 19.27 | 19.30 | 18.78 | 19.11 | 19.11 | 429,600 |
Jul 11, 2023 | 18.54 | 19.05 | 18.46 | 18.94 | 18.94 | 529,400 |
Jul 10, 2023 | 18.09 | 18.51 | 18.01 | 18.51 | 18.51 | 465,700 |
Jul 7, 2023 | 18.08 | 18.48 | 18.08 | 18.14 | 18.14 | 544,900 |
Jul 6, 2023 | 18.39 | 18.40 | 17.90 | 18.06 | 18.06 | 624,300 |
Jul 5, 2023 | 18.71 | 18.74 | 18.28 | 18.63 | 18.63 | 662,900 |
Jul 3, 2023 | 18.74 | 18.99 | 18.61 | 18.75 | 18.75 | 398,900 |
Jun 30, 2023 | 19.08 | 19.14 | 18.73 | 18.82 | 18.82 | 864,500 |
Jun 29, 2023 | 18.76 | 19.12 | 18.71 | 18.88 | 18.88 | 556,300 |
Jun 28, 2023 | 18.54 | 19.03 | 18.54 | 18.70 | 18.70 | 592,700 |
Jun 27, 2023 | 18.17 | 18.74 | 17.81 | 18.48 | 18.48 | 545,500 |
Jun 26, 2023 | 18.81 | 19.16 | 18.03 | 18.04 | 18.04 | 1,019,700 |
Jun 23, 2023 | 18.18 | 18.92 | 18.07 | 18.87 | 18.87 | 2,660,600 |
Jun 22, 2023 | 18.43 | 18.57 | 18.29 | 18.42 | 18.42 | 576,000 |
Jun 21, 2023 | 18.72 | 18.78 | 18.32 | 18.58 | 18.58 | 737,500 |
Jun 20, 2023 | 18.52 | 18.89 | 18.43 | 18.81 | 18.81 | 799,100 |
Jun 16, 2023 | 19.40 | 19.40 | 18.73 | 18.76 | 18.76 | 1,220,400 |
Jun 15, 2023 | 18.99 | 19.30 | 18.63 | 19.17 | 19.17 | 1,109,100 |
Jun 14, 2023 | 19.90 | 19.90 | 18.57 | 19.13 | 19.13 | 1,452,200 |
Jun 13, 2023 | 19.97 | 20.02 | 19.82 | 20.00 | 20.00 | 3,753,900 |
Jun 12, 2023 | 19.25 | 19.95 | 19.21 | 19.94 | 19.94 | 611,800 |
Jun 9, 2023 | 19.52 | 19.77 | 19.17 | 19.20 | 19.20 | 546,600 |
Jun 8, 2023 | 19.66 | 19.83 | 19.35 | 19.42 | 19.42 | 529,300 |
Jun 7, 2023 | 19.97 | 20.03 | 19.70 | 19.74 | 19.74 | 1,107,600 |
Jun 6, 2023 | 19.60 | 20.00 | 19.26 | 19.99 | 19.99 | 1,559,200 |
Jun 5, 2023 | 19.03 | 19.60 | 18.98 | 19.59 | 19.59 | 1,292,000 |
Jun 2, 2023 | 18.62 | 19.21 | 18.51 | 19.19 | 19.19 | 1,345,500 |
Jun 1, 2023 | 18.26 | 18.67 | 17.89 | 18.55 | 18.55 | 1,068,100 |
May 31, 2023 | 17.39 | 18.43 | 17.26 | 18.34 | 18.34 | 3,045,200 |
May 30, 2023 | 17.18 | 17.61 | 16.92 | 17.38 | 17.38 | 1,355,300 |
May 26, 2023 | 17.53 | 17.83 | 17.03 | 17.09 | 17.09 | 1,027,000 |
May 25, 2023 | 17.88 | 17.88 | 17.18 | 17.50 | 17.50 | 618,900 |
May 24, 2023 | 18.15 | 18.15 | 17.73 | 17.79 | 17.79 | 693,200 |
May 23, 2023 | 18.63 | 18.83 | 18.17 | 18.36 | 18.36 | 780,300 |
May 22, 2023 | 18.75 | 18.95 | 18.03 | 18.75 | 18.75 | 864,200 |
May 19, 2023 | 19.12 | 19.28 | 18.69 | 18.83 | 18.83 | 415,500 |
May 18, 2023 | 18.88 | 19.09 | 18.64 | 19.00 | 19.00 | 627,100 |
May 17, 2023 | 18.56 | 19.07 | 18.44 | 18.92 | 18.92 | 806,700 |
May 16, 2023 | 18.91 | 18.99 | 18.50 | 18.52 | 18.52 | 639,800 |
May 15, 2023 | 18.44 | 19.04 | 18.33 | 19.00 | 19.00 | 933,200 |
May 12, 2023 | 18.21 | 18.51 | 18.08 | 18.37 | 18.37 | 851,800 |
May 11, 2023 | 18.14 | 18.36 | 18.00 | 18.09 | 18.09 | 679,800 |
May 10, 2023 | 18.36 | 18.38 | 17.90 | 18.22 | 18.22 | 643,700 |
May 9, 2023 | 18.08 | 18.40 | 17.81 | 18.08 | 18.08 | 630,300 |
May 8, 2023 | 18.30 | 18.54 | 18.07 | 18.18 | 18.18 | 673,600 |
May 5, 2023 | 18.35 | 18.40 | 17.62 | 18.28 | 18.28 | 1,393,800 |
May 4, 2023 | 16.58 | 18.56 | 16.58 | 18.28 | 18.28 | 1,414,000 |
May 3, 2023 | 16.93 | 17.67 | 16.78 | 17.27 | 17.27 | 703,300 |
May 2, 2023 | 17.16 | 17.20 | 16.69 | 16.93 | 16.93 | 785,900 |
May 1, 2023 | 16.79 | 17.70 | 16.70 | 17.31 | 17.31 | 729,600 |
Apr 28, 2023 | 16.48 | 16.92 | 16.13 | 16.80 | 16.80 | 934,400 |
Apr 27, 2023 | 16.84 | 16.84 | 16.48 | 16.56 | 16.56 | 681,900 |
Apr 26, 2023 | 16.84 | 17.08 | 16.58 | 16.64 | 16.64 | 447,100 |
Apr 25, 2023 | 17.62 | 17.62 | 16.61 | 16.77 | 16.77 | 839,900 |
Apr 24, 2023 | 17.97 | 18.15 | 17.64 | 17.81 | 17.81 | 458,500 |
Related Tickers
DLO DLocal Limited
14.68
+2.02%
AVDX AvidXchange Holdings, Inc.
11.97
+1.66%
PAGS PagSeguro Digital Ltd.
11.92
+1.06%
MQ Marqeta, Inc.
5.61
+3.32%
PAY Paymentus Holdings, Inc.
20.03
+3.43%
KVYO Klaviyo, Inc.
23.44
+2.04%
FLYW Flywire Corporation
21.26
+1.14%
KSPI Joint Stock Company Kaspi.kz
122.63
+6.47%
FOUR Shift4 Payments, Inc.
62.10
+1.77%
GTLB GitLab Inc.
55.93
+6.48%