NYSE - Nasdaq Real Time Price • USD
Block, Inc. (SQ)
As of 10:45 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 25, 2024 | 71.50 | 72.49 | 71.03 | 71.76 | 71.76 | 1,678,374 |
Apr 24, 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 74.03 | 5,821,700 |
Apr 23, 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 75.21 | 9,937,300 |
Apr 22, 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 71.60 | 6,090,200 |
Apr 19, 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 70.42 | 7,055,400 |
Apr 18, 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 72.06 | 6,556,700 |
Apr 17, 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 73.51 | 5,921,800 |
Apr 16, 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 73.14 | 5,643,600 |
Apr 15, 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 73.50 | 7,972,300 |
Apr 12, 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 76.99 | 6,167,500 |
Apr 11, 2024 | 79.40 | 80.10 | 77.63 | 80.06 | 80.06 | 4,242,800 |
Apr 10, 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 78.51 | 4,959,400 |
Apr 9, 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 79.98 | 5,477,600 |
Apr 8, 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 78.35 | 4,708,500 |
Apr 5, 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 77.17 | 8,937,000 |
Apr 4, 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 74.73 | 14,148,400 |
Apr 3, 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 79.65 | 5,126,300 |
Apr 2, 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 79.21 | 7,585,300 |
Apr 1, 2024 | 84.92 | 84.92 | 81.04 | 81.46 | 81.46 | 7,400,100 |
Mar 28, 2024 | 83.79 | 84.92 | 83.20 | 84.58 | 84.58 | 5,816,800 |
Mar 27, 2024 | 84.94 | 85.67 | 82.24 | 83.18 | 83.18 | 5,742,300 |
Mar 26, 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 83.80 | 8,171,700 |
Mar 25, 2024 | 80.61 | 83.54 | 80.58 | 82.62 | 82.62 | 6,631,900 |
Mar 22, 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 80.77 | 6,357,100 |
Mar 21, 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 84.05 | 10,383,700 |
Mar 20, 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 81.46 | 6,652,600 |
Mar 19, 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 79.32 | 6,112,500 |
Mar 18, 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 80.86 | 6,175,200 |
Mar 15, 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 80.17 | 8,455,600 |
Mar 14, 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 81.24 | 11,603,600 |
Mar 13, 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 85.72 | 15,124,900 |
Mar 12, 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 81.71 | 8,477,100 |
Mar 11, 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 81.53 | 10,344,800 |
Mar 8, 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 80.74 | 12,861,900 |
Mar 7, 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 77.22 | 6,906,600 |
Mar 6, 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 75.53 | 7,376,800 |
Mar 5, 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 74.43 | 7,204,400 |
Mar 4, 2024 | 79.42 | 79.67 | 76.89 | 77.00 | 77.00 | 8,523,300 |
Mar 1, 2024 | 79.79 | 80.63 | 78.11 | 79.25 | 79.25 | 9,355,200 |
Feb 29, 2024 | 79.50 | 80.96 | 78.54 | 79.47 | 79.47 | 12,228,200 |
Feb 28, 2024 | 77.01 | 79.93 | 76.70 | 78.42 | 78.42 | 12,752,700 |
Feb 27, 2024 | 75.95 | 77.96 | 75.34 | 77.71 | 77.71 | 14,699,200 |
Feb 26, 2024 | 77.52 | 77.78 | 74.56 | 74.66 | 74.66 | 23,003,200 |
Feb 23, 2024 | 79.81 | 83.29 | 78.47 | 78.92 | 78.92 | 53,427,600 |
Feb 22, 2024 | 65.78 | 68.44 | 65.65 | 67.96 | 67.96 | 23,963,900 |
Feb 21, 2024 | 64.43 | 65.00 | 63.63 | 64.47 | 64.47 | 8,838,800 |
Feb 20, 2024 | 65.58 | 66.58 | 64.83 | 65.73 | 65.73 | 10,182,100 |
Feb 16, 2024 | 67.20 | 67.98 | 65.56 | 65.64 | 65.64 | 12,629,000 |
Feb 15, 2024 | 68.28 | 70.10 | 68.06 | 69.48 | 69.48 | 9,393,600 |
Feb 14, 2024 | 66.08 | 67.75 | 65.88 | 67.41 | 67.41 | 8,346,400 |
Feb 13, 2024 | 65.82 | 66.66 | 64.38 | 64.98 | 64.98 | 11,784,100 |
Feb 12, 2024 | 67.02 | 69.59 | 67.02 | 68.84 | 68.84 | 9,112,800 |
Feb 9, 2024 | 69.23 | 69.90 | 66.67 | 66.88 | 66.88 | 11,405,000 |
Feb 8, 2024 | 67.91 | 69.42 | 66.86 | 68.83 | 68.83 | 8,515,900 |
Feb 7, 2024 | 67.09 | 68.84 | 65.58 | 68.31 | 68.31 | 7,908,100 |
Feb 6, 2024 | 66.25 | 68.86 | 66.20 | 67.00 | 67.00 | 10,734,700 |
Feb 5, 2024 | 67.00 | 67.23 | 65.45 | 65.85 | 65.85 | 6,646,400 |
Feb 2, 2024 | 66.42 | 68.43 | 65.29 | 67.88 | 67.88 | 9,372,100 |
Feb 1, 2024 | 66.05 | 67.34 | 64.97 | 66.67 | 66.67 | 9,050,600 |
Jan 31, 2024 | 67.68 | 68.37 | 64.82 | 65.01 | 65.01 | 10,919,000 |
Jan 30, 2024 | 70.35 | 71.41 | 67.80 | 68.22 | 68.22 | 13,270,600 |
Jan 29, 2024 | 65.12 | 69.07 | 64.95 | 68.98 | 68.98 | 13,236,200 |
Jan 26, 2024 | 62.00 | 65.57 | 61.94 | 64.97 | 64.97 | 11,500,900 |
Jan 25, 2024 | 63.17 | 63.30 | 61.83 | 62.71 | 62.71 | 10,939,200 |
Jan 24, 2024 | 67.09 | 67.30 | 62.55 | 62.57 | 62.57 | 12,081,200 |
Jan 23, 2024 | 67.25 | 67.69 | 65.68 | 66.20 | 66.20 | 7,247,500 |
Jan 22, 2024 | 67.13 | 69.36 | 66.26 | 66.69 | 66.69 | 10,438,400 |
Jan 19, 2024 | 64.76 | 66.06 | 63.75 | 65.85 | 65.85 | 8,632,800 |
Jan 18, 2024 | 64.51 | 65.23 | 63.43 | 64.47 | 64.47 | 8,226,600 |
Jan 17, 2024 | 63.72 | 63.97 | 62.07 | 63.90 | 63.90 | 9,588,300 |
Jan 16, 2024 | 65.48 | 65.98 | 64.20 | 65.16 | 65.16 | 9,984,100 |
Jan 12, 2024 | 68.00 | 68.67 | 66.43 | 66.48 | 66.48 | 6,602,300 |
Jan 11, 2024 | 68.61 | 68.80 | 66.11 | 67.87 | 67.87 | 7,617,700 |
Jan 10, 2024 | 69.95 | 69.95 | 67.48 | 67.90 | 67.90 | 8,705,700 |
Jan 9, 2024 | 68.76 | 70.64 | 68.76 | 69.53 | 69.53 | 8,077,100 |
Jan 8, 2024 | 67.68 | 69.34 | 67.36 | 69.31 | 69.31 | 9,210,800 |
Jan 5, 2024 | 67.53 | 68.57 | 66.60 | 66.96 | 66.96 | 11,138,800 |
Jan 4, 2024 | 68.00 | 69.07 | 66.86 | 68.15 | 68.15 | 10,021,000 |
Jan 3, 2024 | 69.00 | 70.60 | 68.14 | 68.63 | 68.63 | 15,374,100 |
Jan 2, 2024 | 75.50 | 75.90 | 71.47 | 72.22 | 72.22 | 15,249,500 |
Dec 29, 2023 | 79.32 | 79.77 | 76.86 | 77.35 | 77.35 | 8,232,300 |
Dec 28, 2023 | 79.77 | 80.29 | 79.21 | 79.51 | 79.51 | 6,830,500 |
Dec 27, 2023 | 78.00 | 79.73 | 77.96 | 79.60 | 79.60 | 7,418,800 |
Dec 26, 2023 | 77.30 | 78.64 | 77.30 | 78.18 | 78.18 | 6,135,500 |
Dec 22, 2023 | 77.08 | 77.55 | 76.25 | 77.14 | 77.14 | 7,041,400 |
Dec 21, 2023 | 77.17 | 77.85 | 75.83 | 76.90 | 76.90 | 8,829,400 |
Dec 20, 2023 | 77.03 | 79.10 | 76.00 | 76.11 | 76.11 | 12,378,200 |
Dec 19, 2023 | 74.60 | 77.76 | 74.60 | 77.31 | 77.31 | 11,958,300 |
Dec 18, 2023 | 74.00 | 74.87 | 73.40 | 73.88 | 73.88 | 7,546,000 |
Dec 15, 2023 | 74.83 | 75.49 | 73.66 | 74.21 | 74.21 | 11,125,600 |
Dec 14, 2023 | 71.80 | 75.44 | 71.78 | 74.76 | 74.76 | 20,563,600 |
Dec 13, 2023 | 69.73 | 70.54 | 66.73 | 70.06 | 70.06 | 16,628,000 |
Dec 12, 2023 | 69.21 | 69.57 | 68.33 | 69.57 | 69.57 | 6,414,700 |
Dec 11, 2023 | 68.93 | 70.26 | 68.24 | 68.56 | 68.56 | 8,109,700 |
Dec 8, 2023 | 67.85 | 70.67 | 67.60 | 69.17 | 69.17 | 11,477,300 |
Dec 7, 2023 | 67.03 | 68.88 | 66.88 | 68.47 | 68.47 | 12,668,300 |
Dec 6, 2023 | 65.79 | 69.95 | 65.79 | 68.00 | 68.00 | 20,160,600 |
Dec 5, 2023 | 64.32 | 64.94 | 63.38 | 64.89 | 64.89 | 8,606,200 |
Dec 4, 2023 | 65.00 | 65.33 | 64.19 | 65.00 | 65.00 | 8,865,200 |
Dec 1, 2023 | 63.50 | 65.17 | 63.39 | 65.04 | 65.04 | 11,939,200 |
Nov 30, 2023 | 64.09 | 64.20 | 62.68 | 63.43 | 63.43 | 9,036,600 |
Nov 29, 2023 | 63.58 | 65.11 | 63.58 | 63.73 | 63.73 | 13,983,700 |
Nov 28, 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 63.34 | 15,851,200 |
Nov 27, 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 60.31 | 10,451,600 |
Nov 24, 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 59.65 | 5,162,600 |
Nov 22, 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 59.02 | 7,702,100 |
Nov 21, 2023 | 58.67 | 59.33 | 58.06 | 58.67 | 58.67 | 8,125,100 |
Nov 20, 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 59.27 | 10,463,400 |
Nov 17, 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 58.19 | 12,031,000 |
Nov 16, 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 56.28 | 9,462,600 |
Nov 15, 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 56.30 | 14,683,100 |
Nov 14, 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 55.10 | 15,519,200 |
Nov 13, 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 52.02 | 9,727,500 |
Nov 10, 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 51.50 | 9,510,200 |
Nov 9, 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 51.05 | 16,380,500 |
Nov 8, 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 52.27 | 19,517,500 |
Nov 7, 2023 | 49.71 | 51.63 | 49.71 | 51.05 | 51.05 | 22,098,700 |
Nov 6, 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 49.52 | 22,090,200 |
Nov 3, 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 48.68 | 49,363,300 |
Nov 2, 2023 | 43.71 | 44.10 | 42.78 | 43.98 | 43.98 | 30,573,900 |
Nov 1, 2023 | 39.95 | 41.10 | 39.34 | 40.96 | 40.96 | 11,957,100 |
Oct 31, 2023 | 39.48 | 40.38 | 38.88 | 40.25 | 40.25 | 9,734,500 |
Oct 30, 2023 | 40.37 | 40.86 | 38.85 | 39.22 | 39.22 | 15,531,800 |
Oct 27, 2023 | 40.36 | 40.52 | 38.91 | 40.02 | 40.02 | 19,872,600 |
Oct 26, 2023 | 41.66 | 42.89 | 41.54 | 41.68 | 41.68 | 11,861,500 |
Oct 25, 2023 | 43.56 | 43.65 | 41.30 | 41.72 | 41.72 | 20,833,400 |
Oct 24, 2023 | 44.78 | 46.15 | 44.71 | 45.35 | 45.35 | 11,482,200 |
Oct 23, 2023 | 43.58 | 44.56 | 42.81 | 43.90 | 43.90 | 9,641,600 |
Oct 20, 2023 | 44.51 | 44.56 | 43.70 | 43.98 | 43.98 | 9,975,600 |
Oct 19, 2023 | 44.38 | 45.57 | 43.96 | 44.17 | 44.17 | 10,885,100 |
Oct 18, 2023 | 45.28 | 45.88 | 44.55 | 44.58 | 44.58 | 8,206,400 |
Oct 17, 2023 | 44.18 | 46.38 | 44.09 | 45.90 | 45.90 | 11,581,300 |
Oct 16, 2023 | 43.84 | 44.95 | 43.60 | 44.76 | 44.76 | 9,192,200 |
Oct 13, 2023 | 44.63 | 44.87 | 43.14 | 43.17 | 43.17 | 13,495,900 |
Oct 12, 2023 | 47.05 | 47.22 | 45.12 | 45.45 | 45.45 | 13,843,000 |
Oct 11, 2023 | 46.34 | 47.53 | 46.02 | 46.69 | 46.69 | 15,563,000 |
Oct 10, 2023 | 44.30 | 46.54 | 44.30 | 46.00 | 46.00 | 15,783,400 |
Oct 9, 2023 | 43.12 | 43.81 | 42.89 | 43.71 | 43.71 | 7,787,600 |
Oct 6, 2023 | 42.15 | 44.05 | 42.15 | 43.83 | 43.83 | 13,235,200 |
Oct 5, 2023 | 41.51 | 42.81 | 40.77 | 42.64 | 42.64 | 15,916,700 |
Oct 4, 2023 | 42.00 | 42.22 | 41.24 | 41.90 | 41.90 | 11,048,000 |
Oct 3, 2023 | 42.57 | 43.29 | 41.49 | 41.90 | 41.90 | 11,399,900 |
Oct 2, 2023 | 44.32 | 44.72 | 42.98 | 43.19 | 43.19 | 10,433,200 |
Sep 29, 2023 | 45.21 | 45.63 | 44.21 | 44.26 | 44.26 | 11,939,600 |
Sep 28, 2023 | 44.03 | 44.56 | 42.77 | 44.35 | 44.35 | 16,585,100 |
Sep 27, 2023 | 45.26 | 45.36 | 43.75 | 44.14 | 44.14 | 11,656,100 |
Sep 26, 2023 | 44.94 | 45.74 | 44.56 | 44.81 | 44.81 | 10,168,200 |
Sep 25, 2023 | 44.62 | 45.74 | 44.33 | 45.59 | 45.59 | 8,841,300 |
Sep 22, 2023 | 45.89 | 46.18 | 44.60 | 44.71 | 44.71 | 11,866,500 |
Sep 21, 2023 | 46.51 | 46.93 | 45.27 | 45.62 | 45.62 | 19,485,700 |
Sep 20, 2023 | 49.99 | 50.06 | 47.52 | 47.57 | 47.57 | 15,313,500 |
Sep 19, 2023 | 49.94 | 50.63 | 49.37 | 49.80 | 49.80 | 17,971,800 |
Sep 18, 2023 | 52.81 | 52.81 | 51.24 | 51.25 | 51.25 | 11,564,000 |
Sep 15, 2023 | 53.68 | 54.08 | 52.26 | 52.83 | 52.83 | 11,826,900 |
Sep 14, 2023 | 54.61 | 54.73 | 53.57 | 53.85 | 53.85 | 8,090,000 |
Sep 13, 2023 | 54.08 | 54.58 | 53.61 | 54.15 | 54.15 | 5,735,300 |
Sep 12, 2023 | 53.78 | 55.73 | 53.65 | 54.33 | 54.33 | 10,233,100 |
Sep 11, 2023 | 53.96 | 55.20 | 53.27 | 53.94 | 53.94 | 10,420,000 |
Sep 8, 2023 | 56.00 | 56.00 | 52.78 | 53.08 | 53.08 | 20,691,100 |
Sep 7, 2023 | 56.22 | 56.50 | 55.14 | 56.04 | 56.04 | 9,075,800 |
Sep 6, 2023 | 57.68 | 59.72 | 57.49 | 57.64 | 57.64 | 10,491,600 |
Sep 5, 2023 | 58.16 | 59.19 | 57.78 | 58.74 | 58.74 | 5,987,000 |
Sep 1, 2023 | 58.39 | 59.04 | 57.85 | 58.17 | 58.17 | 5,737,100 |
Aug 31, 2023 | 57.80 | 58.50 | 57.17 | 57.65 | 57.65 | 7,392,900 |
Aug 30, 2023 | 57.33 | 58.21 | 56.98 | 57.72 | 57.72 | 6,813,200 |
Aug 29, 2023 | 55.57 | 57.90 | 55.46 | 57.76 | 57.76 | 7,329,800 |
Aug 28, 2023 | 56.01 | 56.45 | 55.26 | 55.87 | 55.87 | 5,333,600 |
Aug 25, 2023 | 55.40 | 56.63 | 54.97 | 55.86 | 55.86 | 7,741,000 |
Aug 24, 2023 | 57.57 | 57.57 | 55.31 | 55.63 | 55.63 | 7,952,700 |
Aug 23, 2023 | 56.30 | 57.40 | 55.90 | 57.22 | 57.22 | 12,207,300 |
Aug 22, 2023 | 57.81 | 58.00 | 55.63 | 56.07 | 56.07 | 10,503,800 |
Aug 21, 2023 | 56.84 | 57.56 | 55.99 | 57.56 | 57.56 | 9,422,900 |
Aug 18, 2023 | 55.03 | 57.27 | 54.72 | 56.88 | 56.88 | 9,827,600 |
Aug 17, 2023 | 57.07 | 57.52 | 56.08 | 56.10 | 56.10 | 10,195,200 |
Aug 16, 2023 | 58.14 | 58.95 | 57.44 | 57.49 | 57.49 | 8,309,200 |
Aug 15, 2023 | 60.09 | 60.36 | 58.13 | 58.36 | 58.36 | 9,501,100 |
Aug 14, 2023 | 60.06 | 60.49 | 59.64 | 60.15 | 60.15 | 7,408,100 |
Aug 11, 2023 | 61.60 | 62.36 | 60.53 | 60.57 | 60.57 | 7,733,100 |
Aug 10, 2023 | 63.06 | 64.26 | 61.81 | 62.24 | 62.24 | 8,642,500 |
Aug 9, 2023 | 63.63 | 64.55 | 62.41 | 62.71 | 62.71 | 12,169,200 |
Aug 8, 2023 | 62.80 | 63.58 | 62.32 | 62.38 | 62.38 | 11,439,300 |
Aug 7, 2023 | 64.16 | 65.15 | 63.28 | 64.01 | 64.01 | 16,331,200 |
Aug 4, 2023 | 67.68 | 70.40 | 63.20 | 63.52 | 63.52 | 33,447,600 |
Aug 3, 2023 | 73.36 | 73.88 | 71.51 | 73.55 | 73.55 | 13,742,600 |
Aug 2, 2023 | 77.14 | 77.14 | 73.87 | 74.49 | 74.49 | 10,439,800 |
Aug 1, 2023 | 79.88 | 79.90 | 77.78 | 78.76 | 78.76 | 6,731,500 |
Jul 31, 2023 | 79.38 | 81.47 | 79.16 | 80.53 | 80.53 | 7,815,000 |
Jul 28, 2023 | 78.32 | 78.98 | 77.35 | 78.36 | 78.36 | 6,225,700 |
Jul 27, 2023 | 78.83 | 79.44 | 75.40 | 75.77 | 75.77 | 5,911,900 |
Jul 26, 2023 | 76.16 | 77.85 | 75.76 | 77.41 | 77.41 | 4,235,200 |
Jul 25, 2023 | 77.58 | 78.25 | 76.79 | 76.87 | 76.87 | 3,362,600 |
Jul 24, 2023 | 75.86 | 77.26 | 74.36 | 77.14 | 77.14 | 5,016,000 |
Jul 21, 2023 | 76.88 | 77.61 | 75.08 | 76.12 | 76.12 | 5,255,700 |
Jul 20, 2023 | 77.22 | 77.95 | 75.66 | 76.17 | 76.17 | 7,231,300 |
Jul 19, 2023 | 79.15 | 80.60 | 78.11 | 78.19 | 78.19 | 8,320,700 |
Jul 18, 2023 | 78.07 | 79.21 | 77.57 | 79.03 | 79.03 | 6,736,800 |
Jul 17, 2023 | 75.31 | 78.80 | 74.31 | 78.06 | 78.06 | 10,001,900 |
Jul 14, 2023 | 76.32 | 77.11 | 74.84 | 75.46 | 75.46 | 9,338,000 |
Jul 13, 2023 | 72.74 | 76.65 | 72.53 | 76.20 | 76.20 | 15,648,300 |
Jul 12, 2023 | 72.83 | 73.04 | 70.58 | 71.22 | 71.22 | 7,823,900 |
Jul 11, 2023 | 69.75 | 72.12 | 69.06 | 71.10 | 71.10 | 10,022,600 |
Jul 10, 2023 | 66.84 | 69.65 | 66.72 | 69.06 | 69.06 | 9,165,900 |
Jul 7, 2023 | 64.20 | 68.42 | 64.10 | 67.27 | 67.27 | 11,725,600 |
Jul 6, 2023 | 67.38 | 67.38 | 63.44 | 64.61 | 64.61 | 16,449,000 |
Jul 5, 2023 | 65.73 | 69.40 | 65.14 | 68.97 | 68.97 | 12,995,800 |
Jul 3, 2023 | 66.67 | 67.30 | 66.04 | 66.20 | 66.20 | 5,669,900 |
Jun 30, 2023 | 65.10 | 66.90 | 64.81 | 66.57 | 66.57 | 8,715,300 |
Jun 29, 2023 | 64.88 | 65.77 | 63.74 | 64.39 | 64.39 | 6,240,900 |
Jun 28, 2023 | 63.70 | 65.61 | 63.33 | 64.77 | 64.77 | 6,638,500 |
Jun 27, 2023 | 62.33 | 64.56 | 62.04 | 63.93 | 63.93 | 5,865,400 |
Jun 26, 2023 | 62.66 | 64.15 | 61.65 | 61.75 | 61.75 | 5,506,300 |
Jun 23, 2023 | 62.80 | 63.34 | 61.85 | 62.86 | 62.86 | 17,123,000 |
Jun 22, 2023 | 64.89 | 65.15 | 63.14 | 64.11 | 64.11 | 7,225,500 |
Jun 21, 2023 | 66.71 | 67.28 | 64.81 | 65.46 | 65.46 | 8,859,000 |
Jun 20, 2023 | 65.89 | 67.51 | 65.35 | 66.80 | 66.80 | 7,456,800 |
Jun 16, 2023 | 66.51 | 67.79 | 65.70 | 66.51 | 66.51 | 12,245,500 |
Jun 15, 2023 | 63.65 | 66.86 | 63.56 | 66.19 | 66.19 | 9,395,500 |
Jun 14, 2023 | 64.84 | 65.87 | 62.87 | 63.69 | 63.69 | 9,173,900 |
Jun 13, 2023 | 65.38 | 66.40 | 64.87 | 65.52 | 65.52 | 10,102,900 |
Jun 12, 2023 | 65.21 | 65.65 | 63.58 | 64.20 | 64.20 | 6,165,600 |
Jun 9, 2023 | 65.26 | 66.50 | 64.57 | 64.94 | 64.94 | 6,558,200 |
Jun 8, 2023 | 66.37 | 66.91 | 64.82 | 65.09 | 65.09 | 8,673,000 |
Jun 7, 2023 | 66.50 | 67.61 | 65.11 | 66.24 | 66.24 | 9,270,900 |
Jun 6, 2023 | 62.36 | 66.18 | 62.21 | 65.98 | 65.98 | 10,479,600 |
Jun 5, 2023 | 63.71 | 64.00 | 62.57 | 63.54 | 63.54 | 5,880,700 |
Jun 2, 2023 | 62.50 | 63.99 | 61.27 | 63.46 | 63.46 | 10,643,200 |
Jun 1, 2023 | 59.68 | 62.40 | 59.04 | 61.50 | 61.50 | 8,765,300 |
May 31, 2023 | 58.41 | 61.20 | 58.36 | 60.39 | 60.39 | 15,274,700 |
May 30, 2023 | 59.76 | 60.08 | 57.78 | 58.84 | 58.84 | 9,715,800 |
May 26, 2023 | 59.50 | 60.40 | 58.97 | 59.00 | 59.00 | 10,070,300 |
May 25, 2023 | 62.02 | 62.17 | 59.01 | 59.30 | 59.30 | 8,927,200 |
May 24, 2023 | 60.60 | 62.03 | 59.96 | 61.86 | 61.86 | 8,886,700 |
May 23, 2023 | 60.33 | 62.55 | 59.82 | 61.56 | 61.56 | 12,693,600 |
May 22, 2023 | 58.00 | 61.32 | 57.54 | 60.62 | 60.62 | 11,142,100 |
May 19, 2023 | 59.47 | 59.60 | 58.15 | 58.65 | 58.65 | 6,607,900 |
May 18, 2023 | 57.94 | 60.13 | 57.52 | 59.52 | 59.52 | 9,851,300 |
May 17, 2023 | 56.07 | 57.83 | 55.46 | 57.76 | 57.76 | 9,165,900 |
May 16, 2023 | 55.74 | 56.60 | 55.05 | 55.54 | 55.54 | 8,377,500 |
May 15, 2023 | 55.30 | 57.12 | 55.05 | 56.87 | 56.87 | 9,421,500 |
May 12, 2023 | 57.30 | 57.30 | 55.11 | 55.56 | 55.56 | 11,793,900 |
May 11, 2023 | 56.65 | 58.00 | 55.70 | 57.31 | 57.31 | 11,818,500 |
May 10, 2023 | 59.97 | 60.00 | 57.15 | 57.53 | 57.53 | 12,457,000 |
May 9, 2023 | 58.41 | 59.72 | 57.89 | 59.32 | 59.32 | 8,377,200 |
May 8, 2023 | 59.27 | 59.77 | 57.77 | 58.80 | 58.80 | 13,623,600 |
May 5, 2023 | 60.64 | 62.07 | 58.79 | 59.25 | 59.25 | 25,446,800 |
May 4, 2023 | 59.22 | 61.38 | 59.21 | 60.43 | 60.43 | 16,023,900 |
May 3, 2023 | 57.98 | 60.82 | 57.42 | 59.32 | 59.32 | 14,798,400 |
May 2, 2023 | 59.61 | 59.90 | 57.63 | 57.76 | 57.76 | 10,440,300 |
May 1, 2023 | 60.69 | 61.75 | 59.75 | 60.22 | 60.22 | 9,293,600 |
Apr 28, 2023 | 59.83 | 61.03 | 58.97 | 60.79 | 60.79 | 11,809,500 |
Apr 27, 2023 | 61.18 | 61.41 | 58.91 | 60.58 | 60.58 | 14,361,200 |
Apr 26, 2023 | 61.21 | 61.80 | 60.01 | 60.57 | 60.57 | 9,262,100 |
Apr 25, 2023 | 63.92 | 64.36 | 60.97 | 61.00 | 61.00 | 10,416,200 |
Related Tickers
CRWD CrowdStrike Holdings, Inc.
293.10
-1.52%
PLTR Palantir Technologies Inc.
21.32
-1.27%
AFRM Affirm Holdings, Inc.
30.68
-4.36%
PANW Palo Alto Networks, Inc.
285.37
-2.88%
PATH UiPath Inc.
19.03
-3.40%
NET Cloudflare, Inc.
85.64
-2.33%
ZS Zscaler, Inc.
174.50
-1.67%
ADBE Adobe Inc.
467.80
-1.95%
MSFT Microsoft Corporation
392.81
-3.97%
MDB MongoDB, Inc.
359.48
-2.66%