NasdaqGS - Nasdaq Real Time Price • USD
SecureWorks Corp. (SCWX)
At close: April 18 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 18, 2024 | 5.77 | 5.94 | 5.77 | 5.94 | 5.94 | 13,300 |
| Apr 17, 2024 | 5.97 | 6.09 | 5.80 | 5.80 | 5.80 | 9,100 |
| Apr 16, 2024 | 5.85 | 6.05 | 5.84 | 6.03 | 6.03 | 20,300 |
| Apr 15, 2024 | 5.85 | 5.98 | 5.80 | 5.85 | 5.85 | 7,600 |
| Apr 12, 2024 | 6.11 | 6.11 | 5.89 | 5.89 | 5.89 | 5,200 |
| Apr 11, 2024 | 5.95 | 6.15 | 5.88 | 6.07 | 6.07 | 48,500 |
| Apr 10, 2024 | 6.01 | 6.12 | 6.00 | 6.00 | 6.00 | 15,200 |
| Apr 9, 2024 | 6.11 | 6.25 | 6.11 | 6.13 | 6.13 | 27,600 |
| Apr 8, 2024 | 6.42 | 6.42 | 6.14 | 6.19 | 6.19 | 5,700 |
| Apr 5, 2024 | 6.34 | 6.41 | 6.04 | 6.32 | 6.32 | 7,700 |
| Apr 4, 2024 | 6.50 | 6.50 | 6.23 | 6.35 | 6.35 | 30,300 |
| Apr 3, 2024 | 6.23 | 6.60 | 6.06 | 6.48 | 6.48 | 40,400 |
| Apr 2, 2024 | 6.11 | 6.25 | 5.92 | 6.21 | 6.21 | 29,600 |
| Apr 1, 2024 | 6.57 | 6.66 | 6.13 | 6.16 | 6.16 | 44,700 |
| Mar 28, 2024 | 5.63 | 6.72 | 5.63 | 6.72 | 6.72 | 95,900 |
| Mar 27, 2024 | 5.84 | 5.95 | 5.65 | 5.95 | 5.95 | 52,500 |
| Mar 26, 2024 | 6.01 | 6.03 | 5.65 | 5.83 | 5.83 | 49,600 |
| Mar 25, 2024 | 6.00 | 6.10 | 5.96 | 6.01 | 6.01 | 28,300 |
| Mar 22, 2024 | 6.08 | 6.23 | 6.05 | 6.16 | 6.16 | 21,400 |
| Mar 21, 2024 | 5.99 | 6.40 | 5.91 | 6.19 | 6.19 | 51,200 |
| Mar 20, 2024 | 6.07 | 6.19 | 5.80 | 6.13 | 6.13 | 59,100 |
| Mar 19, 2024 | 6.10 | 6.33 | 6.07 | 6.10 | 6.10 | 34,200 |
| Mar 18, 2024 | 6.07 | 6.39 | 6.07 | 6.10 | 6.10 | 44,300 |
| Mar 15, 2024 | 6.10 | 6.70 | 6.10 | 6.40 | 6.40 | 91,900 |
| Mar 14, 2024 | 6.15 | 6.45 | 5.95 | 6.36 | 6.36 | 100,200 |
| Mar 13, 2024 | 6.03 | 6.28 | 6.00 | 6.01 | 6.01 | 38,200 |
| Mar 12, 2024 | 6.41 | 6.49 | 6.10 | 6.10 | 6.10 | 21,400 |
| Mar 11, 2024 | 6.24 | 6.58 | 6.24 | 6.49 | 6.49 | 15,000 |
| Mar 8, 2024 | 6.43 | 6.64 | 6.35 | 6.36 | 6.36 | 22,600 |
| Mar 7, 2024 | 6.57 | 6.63 | 6.30 | 6.38 | 6.38 | 35,800 |
| Mar 6, 2024 | 6.76 | 6.84 | 6.50 | 6.51 | 6.51 | 15,600 |
| Mar 5, 2024 | 6.73 | 6.90 | 6.67 | 6.67 | 6.67 | 9,700 |
| Mar 4, 2024 | 6.84 | 6.97 | 6.69 | 6.79 | 6.79 | 14,300 |
| Mar 1, 2024 | 6.53 | 6.84 | 6.45 | 6.75 | 6.75 | 29,800 |
| Feb 29, 2024 | 6.87 | 6.95 | 6.51 | 6.60 | 6.60 | 102,200 |
| Feb 28, 2024 | 6.77 | 6.93 | 6.58 | 6.92 | 6.92 | 35,100 |
| Feb 27, 2024 | 6.90 | 6.95 | 6.64 | 6.73 | 6.73 | 19,000 |
| Feb 26, 2024 | 6.75 | 7.09 | 6.66 | 7.01 | 7.01 | 17,100 |
| Feb 23, 2024 | 6.92 | 6.99 | 6.64 | 6.83 | 6.83 | 17,900 |
| Feb 22, 2024 | 7.11 | 7.11 | 6.64 | 6.99 | 6.99 | 25,500 |
| Feb 21, 2024 | 7.06 | 7.15 | 6.87 | 7.08 | 7.08 | 34,500 |
| Feb 20, 2024 | 6.86 | 7.30 | 6.82 | 7.15 | 7.15 | 22,500 |
| Feb 16, 2024 | 6.91 | 7.12 | 6.82 | 6.87 | 6.87 | 28,700 |
| Feb 15, 2024 | 6.62 | 6.99 | 6.62 | 6.87 | 6.87 | 26,300 |
| Feb 14, 2024 | 6.58 | 6.79 | 6.58 | 6.64 | 6.64 | 46,900 |
| Feb 13, 2024 | 6.73 | 6.77 | 6.60 | 6.61 | 6.61 | 22,400 |
| Feb 12, 2024 | 7.02 | 7.02 | 6.75 | 6.78 | 6.78 | 17,700 |
| Feb 9, 2024 | 7.09 | 7.31 | 6.78 | 7.01 | 7.01 | 24,300 |
| Feb 8, 2024 | 6.89 | 7.24 | 6.88 | 7.00 | 7.00 | 30,600 |
| Feb 7, 2024 | 7.30 | 7.30 | 6.89 | 6.89 | 6.89 | 29,200 |
| Feb 6, 2024 | 7.08 | 7.47 | 7.08 | 7.30 | 7.30 | 14,600 |
| Feb 5, 2024 | 7.51 | 7.63 | 7.04 | 7.35 | 7.35 | 16,800 |
| Feb 2, 2024 | 7.05 | 7.65 | 6.82 | 7.65 | 7.65 | 32,100 |
| Feb 1, 2024 | 6.89 | 7.14 | 6.81 | 7.11 | 7.11 | 18,700 |
| Jan 31, 2024 | 6.73 | 6.97 | 6.72 | 6.89 | 6.89 | 13,300 |
| Jan 30, 2024 | 7.17 | 7.17 | 6.76 | 6.80 | 6.80 | 94,000 |
| Jan 29, 2024 | 7.13 | 7.19 | 6.86 | 7.18 | 7.18 | 16,400 |
| Jan 26, 2024 | 7.57 | 7.63 | 7.23 | 7.33 | 7.33 | 5,800 |
| Jan 25, 2024 | 7.65 | 7.65 | 7.50 | 7.65 | 7.65 | 8,800 |
| Jan 24, 2024 | 8.01 | 8.08 | 7.59 | 7.68 | 7.68 | 23,100 |
| Jan 23, 2024 | 7.89 | 8.20 | 7.63 | 8.08 | 8.08 | 111,000 |
| Jan 22, 2024 | 6.86 | 7.87 | 6.86 | 7.74 | 7.74 | 84,000 |
| Jan 19, 2024 | 7.18 | 7.20 | 6.94 | 7.12 | 7.12 | 10,400 |
| Jan 18, 2024 | 7.12 | 7.25 | 7.01 | 7.07 | 7.07 | 22,400 |
| Jan 17, 2024 | 7.19 | 7.19 | 6.83 | 7.13 | 7.13 | 20,000 |
| Jan 16, 2024 | 7.11 | 7.26 | 6.97 | 7.17 | 7.17 | 11,100 |
| Jan 12, 2024 | 7.20 | 7.20 | 6.96 | 7.16 | 7.16 | 11,000 |
| Jan 11, 2024 | 7.00 | 7.39 | 6.90 | 7.29 | 7.29 | 34,000 |
| Jan 10, 2024 | 6.50 | 6.99 | 6.42 | 6.99 | 6.99 | 24,500 |
| Jan 9, 2024 | 6.25 | 6.57 | 6.25 | 6.54 | 6.54 | 19,600 |
| Jan 8, 2024 | 6.40 | 6.52 | 6.14 | 6.29 | 6.29 | 33,400 |
| Jan 5, 2024 | 6.50 | 6.62 | 6.40 | 6.41 | 6.41 | 25,900 |
| Jan 4, 2024 | 6.50 | 6.61 | 6.43 | 6.60 | 6.60 | 18,200 |
| Jan 3, 2024 | 6.99 | 6.99 | 6.39 | 6.59 | 6.59 | 43,500 |
| Jan 2, 2024 | 7.37 | 7.37 | 6.81 | 7.14 | 7.14 | 17,300 |
| Dec 29, 2023 | 6.50 | 7.43 | 6.31 | 7.38 | 7.38 | 144,100 |
| Dec 28, 2023 | 6.35 | 6.58 | 6.25 | 6.50 | 6.50 | 97,800 |
| Dec 27, 2023 | 6.36 | 6.39 | 6.15 | 6.34 | 6.34 | 22,500 |
| Dec 26, 2023 | 6.40 | 6.40 | 6.10 | 6.29 | 6.29 | 25,400 |
| Dec 22, 2023 | 6.07 | 6.37 | 6.01 | 6.36 | 6.36 | 18,800 |
| Dec 21, 2023 | 6.20 | 6.24 | 6.00 | 6.24 | 6.24 | 18,900 |
| Dec 20, 2023 | 6.27 | 6.30 | 5.91 | 6.15 | 6.15 | 41,300 |
| Dec 19, 2023 | 6.24 | 6.38 | 5.97 | 6.28 | 6.28 | 20,600 |
| Dec 18, 2023 | 6.30 | 6.43 | 6.18 | 6.24 | 6.24 | 44,400 |
| Dec 15, 2023 | 6.30 | 6.43 | 6.03 | 6.43 | 6.43 | 81,200 |
| Dec 14, 2023 | 6.10 | 6.25 | 5.85 | 6.23 | 6.23 | 68,000 |
| Dec 13, 2023 | 5.91 | 6.10 | 5.78 | 6.09 | 6.09 | 38,000 |
| Dec 12, 2023 | 5.80 | 6.00 | 5.76 | 5.94 | 5.94 | 52,100 |
| Dec 11, 2023 | 5.77 | 5.85 | 5.66 | 5.76 | 5.76 | 19,600 |
| Dec 8, 2023 | 6.08 | 6.08 | 5.61 | 5.88 | 5.88 | 33,400 |
| Dec 7, 2023 | 6.38 | 6.38 | 5.81 | 5.99 | 5.99 | 19,500 |
| Dec 6, 2023 | 5.91 | 6.03 | 5.67 | 5.86 | 5.86 | 32,400 |
| Dec 5, 2023 | 5.94 | 6.05 | 5.73 | 5.86 | 5.86 | 23,400 |
| Dec 4, 2023 | 5.75 | 6.05 | 5.66 | 5.90 | 5.90 | 27,900 |
| Dec 1, 2023 | 5.89 | 6.00 | 5.73 | 5.82 | 5.82 | 11,000 |
| Nov 30, 2023 | 6.00 | 6.00 | 5.64 | 5.98 | 5.98 | 35,600 |
| Nov 29, 2023 | 5.92 | 6.01 | 5.82 | 5.85 | 5.85 | 15,600 |
| Nov 28, 2023 | 5.84 | 6.04 | 5.73 | 5.95 | 5.95 | 29,000 |
| Nov 27, 2023 | 5.92 | 6.05 | 5.78 | 5.79 | 5.79 | 17,700 |
| Nov 24, 2023 | 6.01 | 6.25 | 5.87 | 5.87 | 5.87 | 17,000 |
| Nov 22, 2023 | 5.98 | 6.04 | 5.87 | 6.00 | 6.00 | 30,600 |
| Nov 21, 2023 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | 14,000 |
| Nov 20, 2023 | 6.03 | 6.07 | 5.92 | 5.96 | 5.96 | 11,400 |
| Nov 17, 2023 | 5.90 | 6.01 | 5.90 | 5.99 | 5.99 | 11,700 |
| Nov 16, 2023 | 6.01 | 6.03 | 5.90 | 5.98 | 5.98 | 9,000 |
| Nov 15, 2023 | 6.08 | 6.24 | 5.90 | 5.94 | 5.94 | 36,000 |
| Nov 14, 2023 | 6.15 | 6.29 | 6.01 | 6.14 | 6.14 | 28,300 |
| Nov 13, 2023 | 5.85 | 6.18 | 5.85 | 6.17 | 6.17 | 23,900 |
| Nov 10, 2023 | 6.09 | 6.09 | 5.87 | 5.98 | 5.98 | 10,900 |
| Nov 9, 2023 | 6.03 | 6.05 | 5.74 | 6.04 | 6.04 | 9,500 |
| Nov 8, 2023 | 6.28 | 6.28 | 5.80 | 5.97 | 5.97 | 10,800 |
| Nov 7, 2023 | 5.98 | 6.15 | 5.80 | 6.03 | 6.03 | 21,500 |
| Nov 6, 2023 | 6.00 | 6.08 | 5.80 | 5.84 | 5.84 | 28,200 |
| Nov 3, 2023 | 5.93 | 6.07 | 5.90 | 5.90 | 5.90 | 17,100 |
| Nov 2, 2023 | 5.57 | 5.87 | 5.55 | 5.85 | 5.85 | 5,600 |
| Nov 1, 2023 | 5.69 | 5.76 | 5.53 | 5.54 | 5.54 | 18,000 |
| Oct 31, 2023 | 5.48 | 5.89 | 5.45 | 5.88 | 5.88 | 20,200 |
| Oct 30, 2023 | 5.45 | 5.52 | 5.40 | 5.42 | 5.42 | 18,500 |
| Oct 27, 2023 | 5.57 | 5.76 | 5.42 | 5.67 | 5.67 | 15,800 |
| Oct 26, 2023 | 5.65 | 5.65 | 5.43 | 5.64 | 5.64 | 26,900 |
| Oct 25, 2023 | 5.70 | 5.93 | 5.60 | 5.60 | 5.60 | 12,700 |
| Oct 24, 2023 | 5.89 | 5.95 | 5.60 | 5.73 | 5.73 | 15,600 |
| Oct 23, 2023 | 6.42 | 6.42 | 5.79 | 5.79 | 5.79 | 33,500 |
| Oct 20, 2023 | 6.10 | 6.45 | 5.97 | 6.42 | 6.42 | 55,100 |
| Oct 19, 2023 | 6.47 | 6.47 | 6.02 | 6.03 | 6.03 | 46,200 |
| Oct 18, 2023 | 6.07 | 6.52 | 6.06 | 6.48 | 6.48 | 25,400 |
| Oct 17, 2023 | 5.98 | 6.25 | 5.82 | 6.13 | 6.13 | 29,100 |
| Oct 16, 2023 | 5.76 | 5.95 | 5.67 | 5.87 | 5.87 | 26,300 |
| Oct 13, 2023 | 5.84 | 5.85 | 5.70 | 5.75 | 5.75 | 28,900 |
| Oct 12, 2023 | 5.78 | 5.86 | 5.71 | 5.81 | 5.81 | 18,800 |
| Oct 11, 2023 | 6.00 | 6.01 | 5.86 | 5.91 | 5.91 | 10,500 |
| Oct 10, 2023 | 6.08 | 6.10 | 5.92 | 5.94 | 5.94 | 7,400 |
| Oct 9, 2023 | 5.92 | 6.00 | 5.85 | 5.96 | 5.96 | 8,800 |
| Oct 6, 2023 | 5.88 | 6.04 | 5.88 | 5.92 | 5.92 | 10,000 |
| Oct 5, 2023 | 6.20 | 6.21 | 5.91 | 5.97 | 5.97 | 34,400 |
| Oct 4, 2023 | 6.17 | 6.35 | 6.14 | 6.21 | 6.21 | 15,300 |
| Oct 3, 2023 | 5.91 | 6.16 | 5.91 | 6.10 | 6.10 | 24,800 |
| Oct 2, 2023 | 6.21 | 6.27 | 6.01 | 6.19 | 6.19 | 17,100 |
| Sep 29, 2023 | 6.07 | 6.33 | 6.01 | 6.21 | 6.21 | 13,200 |
| Sep 28, 2023 | 5.90 | 6.11 | 5.84 | 6.09 | 6.09 | 16,400 |
| Sep 27, 2023 | 5.88 | 6.11 | 5.85 | 5.98 | 5.98 | 24,000 |
| Sep 26, 2023 | 5.93 | 6.10 | 5.82 | 5.85 | 5.85 | 106,400 |
| Sep 25, 2023 | 5.84 | 5.94 | 5.71 | 5.87 | 5.87 | 10,700 |
| Sep 22, 2023 | 5.99 | 6.07 | 5.85 | 5.91 | 5.91 | 6,500 |
| Sep 21, 2023 | 5.97 | 6.03 | 5.82 | 5.91 | 5.91 | 18,600 |
| Sep 20, 2023 | 6.02 | 6.05 | 5.97 | 6.03 | 6.03 | 13,100 |
| Sep 19, 2023 | 6.01 | 6.24 | 6.01 | 6.01 | 6.01 | 25,100 |
| Sep 18, 2023 | 6.03 | 6.06 | 5.95 | 6.02 | 6.02 | 32,300 |
| Sep 15, 2023 | 6.13 | 6.16 | 5.95 | 6.05 | 6.05 | 67,000 |
| Sep 14, 2023 | 6.27 | 6.28 | 6.12 | 6.20 | 6.20 | 19,400 |
| Sep 13, 2023 | 6.23 | 6.47 | 6.17 | 6.17 | 6.17 | 35,500 |
| Sep 12, 2023 | 6.13 | 6.51 | 6.12 | 6.31 | 6.31 | 66,600 |
| Sep 11, 2023 | 6.35 | 6.35 | 6.13 | 6.20 | 6.20 | 33,100 |
| Sep 8, 2023 | 6.31 | 6.54 | 6.11 | 6.27 | 6.27 | 43,300 |
| Sep 7, 2023 | 6.50 | 6.56 | 6.11 | 6.30 | 6.30 | 56,500 |
| Sep 6, 2023 | 6.76 | 6.90 | 6.64 | 6.79 | 6.79 | 38,000 |
| Sep 5, 2023 | 7.04 | 7.07 | 6.70 | 6.70 | 6.70 | 51,500 |
| Sep 1, 2023 | 6.91 | 7.22 | 6.91 | 7.07 | 7.07 | 29,700 |
| Aug 31, 2023 | 6.55 | 7.02 | 6.53 | 6.90 | 6.90 | 103,300 |
| Aug 30, 2023 | 6.53 | 6.70 | 6.52 | 6.64 | 6.64 | 12,900 |
| Aug 29, 2023 | 6.38 | 6.56 | 6.38 | 6.50 | 6.50 | 14,300 |
| Aug 28, 2023 | 6.36 | 6.48 | 6.31 | 6.38 | 6.38 | 48,300 |
| Aug 25, 2023 | 6.37 | 6.47 | 6.31 | 6.35 | 6.35 | 8,200 |
| Aug 24, 2023 | 6.49 | 6.49 | 6.28 | 6.39 | 6.39 | 34,200 |
| Aug 23, 2023 | 6.35 | 6.51 | 6.35 | 6.49 | 6.49 | 18,600 |
| Aug 22, 2023 | 6.43 | 6.61 | 6.27 | 6.40 | 6.40 | 30,900 |
| Aug 21, 2023 | 6.35 | 6.52 | 6.35 | 6.38 | 6.38 | 18,200 |
| Aug 18, 2023 | 6.35 | 6.49 | 6.35 | 6.35 | 6.35 | 29,900 |
| Aug 17, 2023 | 6.49 | 6.59 | 6.32 | 6.35 | 6.35 | 20,600 |
| Aug 16, 2023 | 6.55 | 6.79 | 6.48 | 6.52 | 6.52 | 19,500 |
| Aug 15, 2023 | 6.82 | 6.82 | 6.47 | 6.53 | 6.53 | 77,000 |
| Aug 14, 2023 | 6.87 | 7.00 | 6.81 | 6.90 | 6.90 | 33,300 |
| Aug 11, 2023 | 6.97 | 7.01 | 6.89 | 6.94 | 6.94 | 14,100 |
| Aug 10, 2023 | 7.08 | 7.08 | 6.98 | 6.99 | 6.99 | 7,400 |
| Aug 9, 2023 | 7.06 | 7.16 | 6.96 | 6.99 | 6.99 | 34,900 |
| Aug 8, 2023 | 7.08 | 7.14 | 7.00 | 7.11 | 7.11 | 20,700 |
| Aug 7, 2023 | 7.05 | 7.29 | 7.05 | 7.28 | 7.28 | 35,100 |
| Aug 4, 2023 | 7.21 | 7.22 | 7.01 | 7.05 | 7.05 | 56,400 |
| Aug 3, 2023 | 7.38 | 7.38 | 7.20 | 7.21 | 7.21 | 54,400 |
| Aug 2, 2023 | 7.67 | 7.67 | 7.45 | 7.45 | 7.45 | 53,100 |
| Aug 1, 2023 | 7.69 | 7.76 | 7.60 | 7.72 | 7.72 | 34,800 |
| Jul 31, 2023 | 7.63 | 7.73 | 7.51 | 7.68 | 7.68 | 52,000 |
| Jul 28, 2023 | 7.46 | 7.70 | 7.46 | 7.63 | 7.63 | 13,400 |
| Jul 27, 2023 | 7.54 | 7.54 | 7.31 | 7.38 | 7.38 | 25,300 |
| Jul 26, 2023 | 7.26 | 7.55 | 7.26 | 7.54 | 7.54 | 29,300 |
| Jul 25, 2023 | 7.26 | 7.37 | 7.23 | 7.25 | 7.25 | 39,300 |
| Jul 24, 2023 | 7.51 | 7.51 | 7.26 | 7.28 | 7.28 | 51,100 |
| Jul 21, 2023 | 7.56 | 7.64 | 7.41 | 7.46 | 7.46 | 54,700 |
| Jul 20, 2023 | 7.53 | 7.68 | 7.53 | 7.55 | 7.55 | 54,300 |
| Jul 19, 2023 | 7.42 | 7.57 | 7.42 | 7.52 | 7.52 | 33,400 |
| Jul 18, 2023 | 7.43 | 7.56 | 7.39 | 7.42 | 7.42 | 48,000 |
| Jul 17, 2023 | 7.40 | 7.49 | 7.37 | 7.45 | 7.45 | 57,600 |
| Jul 14, 2023 | 7.42 | 7.51 | 7.36 | 7.43 | 7.43 | 41,400 |
| Jul 13, 2023 | 7.45 | 7.47 | 7.36 | 7.44 | 7.44 | 68,600 |
| Jul 12, 2023 | 7.33 | 7.50 | 7.30 | 7.43 | 7.43 | 48,000 |
| Jul 11, 2023 | 7.31 | 7.36 | 7.15 | 7.28 | 7.28 | 38,500 |
| Jul 10, 2023 | 7.13 | 7.32 | 7.10 | 7.32 | 7.32 | 41,300 |
| Jul 7, 2023 | 6.86 | 7.06 | 6.84 | 7.00 | 7.00 | 63,500 |
| Jul 6, 2023 | 6.57 | 6.87 | 6.57 | 6.85 | 6.85 | 113,600 |
| Jul 5, 2023 | 7.19 | 7.19 | 6.61 | 6.61 | 6.61 | 73,600 |
| Jul 3, 2023 | 7.19 | 7.27 | 7.13 | 7.20 | 7.20 | 25,400 |
| Jun 30, 2023 | 7.15 | 7.29 | 7.01 | 7.23 | 7.23 | 150,400 |
| Jun 29, 2023 | 7.00 | 7.21 | 7.00 | 7.17 | 7.17 | 51,900 |
| Jun 28, 2023 | 6.94 | 7.07 | 6.89 | 6.97 | 6.97 | 51,500 |
| Jun 27, 2023 | 7.03 | 7.13 | 6.87 | 6.88 | 6.88 | 71,200 |
| Jun 26, 2023 | 7.09 | 7.31 | 6.97 | 7.00 | 7.00 | 106,800 |
| Jun 23, 2023 | 7.07 | 7.36 | 6.98 | 7.02 | 7.02 | 1,371,600 |
| Jun 22, 2023 | 6.85 | 7.11 | 6.71 | 7.06 | 7.06 | 103,000 |
| Jun 21, 2023 | 7.10 | 7.10 | 6.78 | 6.79 | 6.79 | 137,400 |
| Jun 20, 2023 | 7.29 | 7.52 | 6.95 | 7.10 | 7.10 | 122,700 |
| Jun 16, 2023 | 7.45 | 7.61 | 7.23 | 7.29 | 7.29 | 168,300 |
| Jun 15, 2023 | 7.31 | 7.43 | 7.20 | 7.32 | 7.32 | 123,900 |
| Jun 14, 2023 | 7.12 | 7.45 | 7.09 | 7.27 | 7.27 | 111,000 |
| Jun 13, 2023 | 6.69 | 7.12 | 6.62 | 7.06 | 7.06 | 109,000 |
| Jun 12, 2023 | 6.87 | 7.00 | 6.55 | 6.59 | 6.59 | 89,900 |
| Jun 9, 2023 | 6.81 | 7.07 | 6.81 | 6.87 | 6.87 | 109,600 |
| Jun 8, 2023 | 7.32 | 7.45 | 6.66 | 6.91 | 6.91 | 339,100 |
| Jun 7, 2023 | 8.20 | 8.36 | 7.97 | 8.01 | 8.01 | 103,800 |
| Jun 6, 2023 | 8.13 | 8.34 | 8.08 | 8.23 | 8.23 | 62,600 |
| Jun 5, 2023 | 8.23 | 8.39 | 8.09 | 8.18 | 8.18 | 62,900 |
| Jun 2, 2023 | 8.26 | 8.41 | 8.15 | 8.37 | 8.37 | 48,500 |
| Jun 1, 2023 | 8.05 | 8.28 | 7.95 | 8.25 | 8.25 | 69,500 |
| May 31, 2023 | 8.61 | 8.61 | 7.92 | 8.07 | 8.07 | 258,300 |
| May 30, 2023 | 8.81 | 8.82 | 8.55 | 8.70 | 8.70 | 39,900 |
| May 26, 2023 | 8.59 | 8.95 | 8.43 | 8.73 | 8.73 | 72,200 |
| May 25, 2023 | 8.44 | 8.60 | 8.28 | 8.56 | 8.56 | 42,100 |
| May 24, 2023 | 9.00 | 9.14 | 8.26 | 8.40 | 8.40 | 111,000 |
| May 23, 2023 | 9.09 | 9.24 | 9.02 | 9.08 | 9.08 | 32,200 |
| May 22, 2023 | 8.98 | 9.23 | 8.88 | 9.09 | 9.09 | 77,600 |
| May 19, 2023 | 9.16 | 9.16 | 8.76 | 8.97 | 8.97 | 46,600 |
| May 18, 2023 | 8.71 | 9.18 | 8.71 | 9.04 | 9.04 | 51,100 |
| May 17, 2023 | 9.14 | 9.14 | 8.70 | 8.81 | 8.81 | 48,700 |
| May 16, 2023 | 8.70 | 9.16 | 8.56 | 9.00 | 9.00 | 70,000 |
| May 15, 2023 | 8.48 | 8.86 | 8.34 | 8.68 | 8.68 | 56,800 |
| May 12, 2023 | 8.51 | 8.52 | 8.34 | 8.38 | 8.38 | 39,000 |
| May 11, 2023 | 8.61 | 8.61 | 8.38 | 8.42 | 8.42 | 61,400 |
| May 10, 2023 | 8.76 | 9.04 | 8.59 | 8.68 | 8.68 | 33,500 |
| May 9, 2023 | 8.58 | 8.75 | 8.53 | 8.70 | 8.70 | 49,000 |
| May 8, 2023 | 8.74 | 8.76 | 8.36 | 8.57 | 8.57 | 37,300 |
| May 5, 2023 | 8.70 | 8.84 | 8.69 | 8.73 | 8.73 | 45,700 |
| May 4, 2023 | 8.74 | 8.82 | 8.55 | 8.62 | 8.62 | 43,500 |
| May 3, 2023 | 8.95 | 9.07 | 8.78 | 8.80 | 8.80 | 41,400 |
| May 2, 2023 | 9.14 | 9.18 | 8.85 | 8.93 | 8.93 | 42,800 |
| May 1, 2023 | 9.04 | 9.50 | 8.90 | 9.25 | 9.25 | 73,600 |
| Apr 28, 2023 | 8.96 | 9.15 | 8.87 | 9.07 | 9.07 | 53,000 |
| Apr 27, 2023 | 9.07 | 9.32 | 8.92 | 9.05 | 9.05 | 59,800 |
| Apr 26, 2023 | 9.82 | 10.02 | 8.97 | 9.00 | 9.00 | 87,800 |
| Apr 25, 2023 | 9.84 | 10.06 | 9.60 | 9.80 | 9.80 | 58,400 |
| Apr 24, 2023 | 9.50 | 9.94 | 9.50 | 9.85 | 9.85 | 71,100 |
| Apr 21, 2023 | 9.22 | 9.49 | 9.22 | 9.42 | 9.42 | 102,400 |
| Apr 20, 2023 | 8.94 | 9.38 | 8.86 | 9.18 | 9.18 | 74,800 |
| Apr 19, 2023 | 8.56 | 8.96 | 8.56 | 8.91 | 8.91 | 57,100 |
Related Tickers
VHC VirnetX Holding Corporation
5.49
-3.31%
STER Sterling Check Corp.
14.77
-1.93%
CCCS CCC Intelligent Solutions Holdings Inc.
11.42
0.00%
EVCM EverCommerce Inc.
8.72
+0.23%
YEXT Yext, Inc.
5.49
-1.44%
CPW.BE Check Point Software Technologies Ltd
147.65
-1.07%
CCSI Consensus Cloud Solutions, Inc.
12.91
+3.20%
SWI SolarWinds Corporation
10.88
-0.64%
OSPN OneSpan Inc.
9.92
+0.61%
BSQKZ Block, Inc.
81.51
0.00%