NasdaqGM - Delayed Quote • USD
Tandem Diabetes Care, Inc. (TNDM)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:41 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 25, 2024 | 35.50 | 36.27 | 34.91 | 35.56 | 35.56 | 1,568,000 |
Apr 24, 2024 | 34.95 | 35.56 | 34.36 | 35.12 | 35.12 | 997,300 |
Apr 23, 2024 | 32.56 | 35.01 | 32.51 | 34.97 | 34.97 | 2,430,000 |
Apr 22, 2024 | 30.65 | 31.92 | 30.12 | 31.73 | 31.73 | 1,230,400 |
Apr 19, 2024 | 31.01 | 31.39 | 30.27 | 30.43 | 30.43 | 985,700 |
Apr 18, 2024 | 31.85 | 32.14 | 30.57 | 30.93 | 30.93 | 1,095,300 |
Apr 17, 2024 | 32.99 | 33.06 | 31.31 | 31.75 | 31.75 | 1,053,100 |
Apr 16, 2024 | 31.57 | 33.30 | 31.34 | 32.96 | 32.96 | 1,634,100 |
Apr 15, 2024 | 33.60 | 33.75 | 31.44 | 31.86 | 31.86 | 1,111,900 |
Apr 12, 2024 | 33.43 | 34.43 | 32.61 | 33.50 | 33.50 | 1,029,900 |
Apr 11, 2024 | 35.13 | 35.17 | 33.35 | 33.87 | 33.87 | 657,900 |
Apr 10, 2024 | 33.33 | 34.63 | 32.90 | 34.57 | 34.57 | 1,292,400 |
Apr 9, 2024 | 33.65 | 35.23 | 33.58 | 34.89 | 34.89 | 922,700 |
Apr 8, 2024 | 33.43 | 34.26 | 33.43 | 33.55 | 33.55 | 924,900 |
Apr 5, 2024 | 33.00 | 34.16 | 32.75 | 33.66 | 33.66 | 812,300 |
Apr 4, 2024 | 34.39 | 34.73 | 33.06 | 33.17 | 33.17 | 1,586,300 |
Apr 3, 2024 | 33.45 | 34.92 | 33.12 | 34.26 | 34.26 | 1,254,300 |
Apr 2, 2024 | 33.85 | 34.31 | 32.57 | 33.50 | 33.50 | 1,783,100 |
Apr 1, 2024 | 35.39 | 35.39 | 33.01 | 33.85 | 33.85 | 1,177,400 |
Mar 28, 2024 | 35.55 | 36.09 | 35.06 | 35.41 | 35.41 | 1,809,800 |
Mar 27, 2024 | 34.08 | 35.52 | 33.09 | 35.30 | 35.30 | 2,204,800 |
Mar 26, 2024 | 31.96 | 33.81 | 31.28 | 33.69 | 33.69 | 2,669,300 |
Mar 25, 2024 | 30.62 | 31.24 | 29.90 | 30.10 | 30.10 | 1,292,900 |
Mar 22, 2024 | 31.63 | 31.85 | 30.01 | 30.26 | 30.26 | 943,700 |
Mar 21, 2024 | 32.51 | 33.75 | 31.82 | 31.86 | 31.86 | 1,757,700 |
Mar 20, 2024 | 31.29 | 32.89 | 30.91 | 32.46 | 32.46 | 2,476,600 |
Mar 19, 2024 | 30.59 | 30.98 | 29.54 | 30.80 | 30.80 | 2,008,900 |
Mar 18, 2024 | 28.82 | 31.18 | 28.64 | 31.12 | 31.12 | 1,823,200 |
Mar 15, 2024 | 28.42 | 28.70 | 27.84 | 28.62 | 28.62 | 1,239,000 |
Mar 14, 2024 | 28.37 | 28.70 | 27.43 | 28.00 | 28.00 | 1,506,100 |
Mar 13, 2024 | 29.97 | 30.41 | 28.41 | 28.63 | 28.63 | 1,225,700 |
Mar 12, 2024 | 29.28 | 30.10 | 28.89 | 29.91 | 29.91 | 1,282,100 |
Mar 11, 2024 | 30.64 | 30.82 | 29.39 | 29.54 | 29.54 | 2,504,200 |
Mar 8, 2024 | 30.17 | 31.01 | 28.95 | 30.70 | 30.70 | 3,069,500 |
Mar 7, 2024 | 27.25 | 30.31 | 27.14 | 29.67 | 29.67 | 3,915,400 |
Mar 6, 2024 | 27.00 | 27.70 | 25.78 | 27.07 | 27.07 | 6,684,100 |
Mar 5, 2024 | 28.41 | 29.89 | 26.91 | 27.10 | 27.10 | 6,489,300 |
Mar 4, 2024 | 27.86 | 31.63 | 27.25 | 31.14 | 31.14 | 1,996,400 |
Mar 1, 2024 | 26.58 | 27.85 | 26.28 | 27.58 | 27.58 | 937,400 |
Feb 29, 2024 | 26.91 | 27.45 | 26.52 | 26.63 | 26.63 | 1,503,700 |
Feb 28, 2024 | 26.98 | 27.12 | 26.01 | 26.58 | 26.58 | 1,905,700 |
Feb 27, 2024 | 29.16 | 29.55 | 27.08 | 27.34 | 27.34 | 1,631,000 |
Feb 26, 2024 | 28.98 | 31.07 | 28.49 | 28.86 | 28.86 | 4,230,700 |
Feb 23, 2024 | 24.93 | 29.29 | 24.83 | 29.13 | 29.13 | 4,138,600 |
Feb 22, 2024 | 24.50 | 26.98 | 24.42 | 25.00 | 25.00 | 3,559,800 |
Feb 21, 2024 | 23.14 | 23.34 | 22.03 | 22.55 | 22.55 | 2,508,000 |
Feb 20, 2024 | 24.02 | 24.36 | 23.08 | 23.56 | 23.56 | 1,545,500 |
Feb 16, 2024 | 23.98 | 24.77 | 23.39 | 24.42 | 24.42 | 1,295,600 |
Feb 15, 2024 | 25.12 | 25.77 | 24.28 | 24.29 | 24.29 | 1,812,100 |
Feb 14, 2024 | 24.82 | 25.00 | 24.24 | 24.55 | 24.55 | 1,087,000 |
Feb 13, 2024 | 23.10 | 25.00 | 22.90 | 24.55 | 24.55 | 1,866,300 |
Feb 12, 2024 | 23.30 | 24.33 | 23.09 | 23.99 | 23.99 | 882,300 |
Feb 9, 2024 | 23.22 | 23.47 | 22.75 | 23.30 | 23.30 | 879,700 |
Feb 8, 2024 | 23.05 | 23.62 | 22.85 | 23.17 | 23.17 | 630,000 |
Feb 7, 2024 | 24.27 | 24.28 | 23.32 | 23.36 | 23.36 | 946,700 |
Feb 6, 2024 | 23.15 | 24.63 | 23.08 | 24.17 | 24.17 | 1,125,100 |
Feb 5, 2024 | 23.03 | 23.23 | 21.94 | 22.90 | 22.90 | 773,500 |
Feb 2, 2024 | 23.15 | 23.71 | 22.90 | 23.22 | 23.22 | 879,300 |
Feb 1, 2024 | 23.04 | 23.83 | 22.71 | 23.68 | 23.68 | 739,400 |
Jan 31, 2024 | 22.09 | 23.82 | 21.85 | 22.80 | 22.80 | 1,318,500 |
Jan 30, 2024 | 23.19 | 23.32 | 22.03 | 22.09 | 22.09 | 872,100 |
Jan 29, 2024 | 22.86 | 23.39 | 22.30 | 23.37 | 23.37 | 1,012,200 |
Jan 26, 2024 | 23.08 | 23.34 | 22.52 | 22.91 | 22.91 | 1,047,900 |
Jan 25, 2024 | 23.28 | 23.53 | 22.54 | 22.99 | 22.99 | 821,600 |
Jan 24, 2024 | 22.88 | 23.37 | 22.05 | 23.14 | 23.14 | 1,420,000 |
Jan 23, 2024 | 24.68 | 24.77 | 22.66 | 22.70 | 22.70 | 2,016,700 |
Jan 22, 2024 | 24.77 | 25.72 | 24.25 | 24.28 | 24.28 | 1,866,200 |
Jan 19, 2024 | 24.89 | 25.24 | 24.22 | 24.75 | 24.75 | 2,947,100 |
Jan 18, 2024 | 24.76 | 25.52 | 23.98 | 24.91 | 24.91 | 3,065,300 |
Jan 17, 2024 | 24.81 | 25.23 | 23.82 | 24.11 | 24.11 | 1,537,800 |
Jan 16, 2024 | 25.28 | 25.97 | 24.49 | 25.51 | 25.51 | 1,099,400 |
Jan 12, 2024 | 26.66 | 27.40 | 25.40 | 25.66 | 25.66 | 1,220,000 |
Jan 11, 2024 | 26.87 | 27.27 | 26.26 | 26.44 | 26.44 | 1,206,200 |
Jan 10, 2024 | 28.09 | 28.27 | 26.67 | 27.06 | 27.06 | 1,631,900 |
Jan 9, 2024 | 28.11 | 29.70 | 28.09 | 28.11 | 28.11 | 1,971,500 |
Jan 8, 2024 | 27.82 | 28.67 | 27.36 | 28.30 | 28.30 | 1,809,800 |
Jan 5, 2024 | 27.29 | 28.06 | 27.09 | 27.80 | 27.80 | 895,900 |
Jan 4, 2024 | 27.20 | 27.93 | 26.99 | 27.66 | 27.66 | 1,492,000 |
Jan 3, 2024 | 27.93 | 27.94 | 26.23 | 27.21 | 27.21 | 1,552,600 |
Jan 2, 2024 | 29.22 | 30.18 | 27.90 | 28.33 | 28.33 | 2,541,300 |
Dec 29, 2023 | 30.67 | 30.92 | 29.43 | 29.58 | 29.58 | 789,300 |
Dec 28, 2023 | 30.71 | 31.45 | 30.36 | 30.74 | 30.74 | 675,900 |
Dec 27, 2023 | 31.31 | 31.33 | 30.50 | 30.92 | 30.92 | 858,600 |
Dec 26, 2023 | 29.94 | 31.09 | 29.49 | 31.03 | 31.03 | 1,203,500 |
Dec 22, 2023 | 29.36 | 29.73 | 28.73 | 29.49 | 29.49 | 1,625,900 |
Dec 21, 2023 | 28.18 | 29.39 | 28.05 | 29.36 | 29.36 | 1,018,200 |
Dec 20, 2023 | 28.69 | 28.73 | 27.33 | 27.55 | 27.55 | 956,500 |
Dec 19, 2023 | 28.51 | 29.36 | 28.32 | 28.73 | 28.73 | 1,641,700 |
Dec 18, 2023 | 28.63 | 29.00 | 28.19 | 28.25 | 28.25 | 1,448,300 |
Dec 15, 2023 | 27.89 | 29.13 | 27.39 | 28.63 | 28.63 | 3,528,400 |
Dec 14, 2023 | 26.01 | 27.58 | 26.01 | 27.15 | 27.15 | 3,408,200 |
Dec 13, 2023 | 23.69 | 25.57 | 23.32 | 25.41 | 25.41 | 1,806,500 |
Dec 12, 2023 | 23.85 | 23.85 | 22.75 | 23.70 | 23.70 | 943,500 |
Dec 11, 2023 | 23.87 | 24.10 | 22.90 | 23.77 | 23.77 | 1,526,900 |
Dec 8, 2023 | 23.88 | 24.76 | 23.77 | 24.01 | 24.01 | 2,068,600 |
Dec 7, 2023 | 22.12 | 24.10 | 22.11 | 24.01 | 24.01 | 2,138,400 |
Dec 6, 2023 | 21.54 | 22.98 | 21.07 | 22.23 | 22.23 | 1,576,600 |
Dec 5, 2023 | 21.15 | 21.47 | 20.85 | 21.16 | 21.16 | 1,337,600 |
Dec 4, 2023 | 21.18 | 21.61 | 20.52 | 21.22 | 21.22 | 1,171,900 |
Dec 1, 2023 | 19.93 | 21.22 | 18.45 | 21.19 | 21.19 | 1,415,800 |
Nov 30, 2023 | 20.01 | 20.89 | 19.90 | 20.24 | 20.24 | 1,455,200 |
Nov 29, 2023 | 19.25 | 20.51 | 19.25 | 19.82 | 19.82 | 1,608,700 |
Nov 28, 2023 | 19.30 | 19.38 | 18.64 | 19.11 | 19.11 | 899,000 |
Nov 27, 2023 | 19.05 | 19.93 | 18.75 | 19.47 | 19.47 | 1,446,800 |
Nov 24, 2023 | 19.23 | 19.39 | 18.49 | 19.05 | 19.05 | 614,200 |
Nov 22, 2023 | 18.63 | 19.12 | 18.42 | 19.04 | 19.04 | 977,200 |
Nov 21, 2023 | 18.44 | 18.64 | 17.87 | 18.41 | 18.41 | 923,800 |
Nov 20, 2023 | 17.77 | 18.45 | 17.33 | 18.42 | 18.42 | 858,800 |
Nov 17, 2023 | 18.57 | 18.67 | 17.66 | 17.79 | 17.79 | 1,167,000 |
Nov 16, 2023 | 18.26 | 18.44 | 17.53 | 18.40 | 18.40 | 1,694,500 |
Nov 15, 2023 | 17.91 | 18.90 | 17.56 | 18.20 | 18.20 | 1,681,300 |
Nov 14, 2023 | 15.86 | 18.10 | 15.79 | 17.82 | 17.82 | 3,492,600 |
Nov 13, 2023 | 14.69 | 15.50 | 14.33 | 14.98 | 14.98 | 2,050,400 |
Nov 10, 2023 | 14.57 | 14.61 | 13.82 | 14.28 | 14.28 | 1,681,200 |
Nov 9, 2023 | 15.52 | 15.80 | 14.62 | 14.66 | 14.66 | 1,176,700 |
Nov 8, 2023 | 16.25 | 16.35 | 15.13 | 15.52 | 15.52 | 1,676,100 |
Nov 7, 2023 | 15.34 | 16.70 | 15.30 | 16.26 | 16.26 | 2,129,400 |
Nov 6, 2023 | 15.95 | 16.20 | 14.48 | 15.31 | 15.31 | 3,041,600 |
Nov 3, 2023 | 16.32 | 16.71 | 15.16 | 15.75 | 15.75 | 3,408,800 |
Nov 2, 2023 | 15.75 | 17.19 | 14.43 | 15.20 | 15.20 | 5,414,900 |
Nov 1, 2023 | 17.23 | 17.98 | 16.53 | 17.75 | 17.75 | 2,008,900 |
Oct 31, 2023 | 17.48 | 17.87 | 16.98 | 17.30 | 17.30 | 1,694,200 |
Oct 30, 2023 | 17.85 | 18.22 | 17.12 | 17.26 | 17.26 | 1,649,700 |
Oct 27, 2023 | 19.18 | 19.35 | 16.83 | 17.99 | 17.99 | 2,202,500 |
Oct 26, 2023 | 18.46 | 18.57 | 17.44 | 17.98 | 17.98 | 1,713,300 |
Oct 25, 2023 | 18.74 | 18.85 | 17.68 | 18.48 | 18.48 | 3,018,700 |
Oct 24, 2023 | 19.50 | 19.89 | 18.93 | 19.08 | 19.08 | 1,065,300 |
Oct 23, 2023 | 19.38 | 19.60 | 18.93 | 19.21 | 19.21 | 885,200 |
Oct 20, 2023 | 19.59 | 20.29 | 19.10 | 19.32 | 19.32 | 1,283,400 |
Oct 19, 2023 | 19.15 | 19.91 | 18.80 | 19.51 | 19.51 | 1,327,200 |
Oct 18, 2023 | 18.60 | 19.51 | 18.56 | 19.15 | 19.15 | 1,583,000 |
Oct 17, 2023 | 17.01 | 19.52 | 17.00 | 18.63 | 18.63 | 1,668,500 |
Oct 16, 2023 | 17.50 | 17.88 | 17.00 | 17.66 | 17.66 | 1,728,700 |
Oct 13, 2023 | 16.40 | 17.78 | 16.03 | 17.54 | 17.54 | 2,875,900 |
Oct 12, 2023 | 17.89 | 17.89 | 16.25 | 16.55 | 16.55 | 1,476,000 |
Oct 11, 2023 | 19.08 | 19.45 | 16.97 | 17.88 | 17.88 | 2,204,700 |
Oct 10, 2023 | 18.33 | 19.83 | 18.33 | 19.48 | 19.48 | 1,337,800 |
Oct 9, 2023 | 19.01 | 19.14 | 18.06 | 18.27 | 18.27 | 1,462,700 |
Oct 6, 2023 | 19.12 | 19.55 | 18.62 | 19.19 | 19.19 | 1,209,500 |
Oct 5, 2023 | 20.55 | 20.67 | 19.08 | 19.50 | 19.50 | 1,570,200 |
Oct 4, 2023 | 21.33 | 21.33 | 19.71 | 20.35 | 20.35 | 1,078,300 |
Oct 3, 2023 | 21.72 | 21.84 | 20.90 | 21.00 | 21.00 | 1,439,200 |
Oct 2, 2023 | 20.79 | 22.28 | 20.59 | 21.99 | 21.99 | 1,570,200 |
Sep 29, 2023 | 21.25 | 21.38 | 20.30 | 20.77 | 20.77 | 1,090,300 |
Sep 28, 2023 | 20.75 | 21.92 | 20.64 | 20.83 | 20.83 | 1,277,200 |
Sep 27, 2023 | 21.35 | 21.73 | 20.07 | 20.81 | 20.81 | 1,050,700 |
Sep 26, 2023 | 19.11 | 21.02 | 19.11 | 20.99 | 20.99 | 1,599,900 |
Sep 25, 2023 | 20.42 | 20.42 | 19.23 | 19.33 | 19.33 | 1,460,700 |
Sep 22, 2023 | 21.40 | 21.56 | 20.54 | 20.59 | 20.59 | 738,800 |
Sep 21, 2023 | 22.23 | 22.47 | 21.13 | 21.24 | 21.24 | 801,200 |
Sep 20, 2023 | 22.77 | 23.10 | 22.11 | 22.77 | 22.77 | 1,020,700 |
Sep 19, 2023 | 21.90 | 22.30 | 21.58 | 22.03 | 22.03 | 1,314,200 |
Sep 18, 2023 | 21.67 | 22.63 | 21.07 | 22.14 | 22.14 | 1,345,500 |
Sep 15, 2023 | 22.52 | 22.60 | 21.01 | 21.75 | 21.75 | 2,628,500 |
Sep 14, 2023 | 23.85 | 24.58 | 22.55 | 22.75 | 22.75 | 1,564,800 |
Sep 13, 2023 | 23.30 | 24.54 | 23.30 | 23.78 | 23.78 | 1,066,600 |
Sep 12, 2023 | 23.26 | 23.77 | 21.60 | 23.26 | 23.26 | 1,736,500 |
Sep 11, 2023 | 23.33 | 23.89 | 22.86 | 23.61 | 23.61 | 1,762,900 |
Sep 8, 2023 | 25.76 | 26.17 | 23.42 | 23.49 | 23.49 | 2,169,600 |
Sep 7, 2023 | 26.04 | 26.34 | 23.88 | 25.49 | 25.49 | 3,789,800 |
Sep 6, 2023 | 27.36 | 28.49 | 27.33 | 28.15 | 28.15 | 1,496,800 |
Sep 5, 2023 | 27.56 | 27.69 | 27.10 | 27.25 | 27.25 | 839,200 |
Sep 1, 2023 | 27.83 | 28.17 | 27.34 | 27.85 | 27.85 | 694,600 |
Aug 31, 2023 | 28.76 | 28.85 | 27.30 | 27.36 | 27.36 | 808,200 |
Aug 30, 2023 | 27.35 | 29.67 | 27.17 | 28.51 | 28.51 | 1,110,300 |
Aug 29, 2023 | 26.09 | 28.40 | 25.57 | 27.47 | 27.47 | 1,445,500 |
Aug 28, 2023 | 27.69 | 27.88 | 26.13 | 26.29 | 26.29 | 781,900 |
Aug 25, 2023 | 27.23 | 27.66 | 26.01 | 27.06 | 27.06 | 945,200 |
Aug 24, 2023 | 28.26 | 28.26 | 26.90 | 27.21 | 27.21 | 815,600 |
Aug 23, 2023 | 28.49 | 28.98 | 28.17 | 28.24 | 28.24 | 543,700 |
Aug 22, 2023 | 27.52 | 28.37 | 27.52 | 28.33 | 28.33 | 865,900 |
Aug 21, 2023 | 28.52 | 29.24 | 27.16 | 27.79 | 27.79 | 1,475,000 |
Aug 18, 2023 | 28.45 | 29.46 | 28.30 | 29.17 | 29.17 | 1,172,700 |
Aug 17, 2023 | 28.02 | 28.99 | 27.61 | 28.78 | 28.78 | 1,298,000 |
Aug 16, 2023 | 28.60 | 29.00 | 27.40 | 27.87 | 27.87 | 1,025,500 |
Aug 15, 2023 | 28.72 | 29.18 | 28.05 | 28.88 | 28.88 | 905,900 |
Aug 14, 2023 | 28.08 | 29.06 | 27.66 | 28.85 | 28.85 | 672,200 |
Aug 11, 2023 | 29.00 | 29.00 | 28.00 | 28.44 | 28.44 | 1,009,600 |
Aug 10, 2023 | 29.06 | 30.38 | 28.78 | 29.31 | 29.31 | 963,800 |
Aug 9, 2023 | 27.67 | 28.75 | 26.75 | 28.62 | 28.62 | 1,506,000 |
Aug 8, 2023 | 29.80 | 29.89 | 27.76 | 28.13 | 28.13 | 2,630,000 |
Aug 7, 2023 | 32.57 | 32.63 | 29.71 | 30.12 | 30.12 | 2,503,100 |
Aug 4, 2023 | 29.89 | 34.51 | 28.56 | 33.41 | 33.41 | 4,359,700 |
Aug 3, 2023 | 32.20 | 32.69 | 31.26 | 31.99 | 31.99 | 1,998,500 |
Aug 2, 2023 | 31.74 | 32.55 | 30.76 | 32.50 | 32.50 | 1,805,300 |
Aug 1, 2023 | 34.50 | 34.50 | 31.92 | 32.25 | 32.25 | 1,309,800 |
Jul 31, 2023 | 35.75 | 36.82 | 34.79 | 34.92 | 34.92 | 914,300 |
Jul 28, 2023 | 35.27 | 36.49 | 35.27 | 35.67 | 35.67 | 1,069,800 |
Jul 27, 2023 | 36.57 | 36.73 | 34.54 | 34.58 | 34.58 | 1,048,900 |
Jul 26, 2023 | 33.53 | 36.36 | 33.20 | 36.22 | 36.22 | 1,419,200 |
Jul 25, 2023 | 33.41 | 33.95 | 32.41 | 33.49 | 33.49 | 810,400 |
Jul 24, 2023 | 33.06 | 34.88 | 33.02 | 33.75 | 33.75 | 1,497,500 |
Jul 21, 2023 | 30.83 | 34.25 | 30.44 | 33.06 | 33.06 | 2,278,700 |
Jul 20, 2023 | 31.43 | 31.60 | 30.40 | 30.44 | 30.44 | 1,314,700 |
Jul 19, 2023 | 32.04 | 32.57 | 31.00 | 31.59 | 31.59 | 1,044,800 |
Jul 18, 2023 | 30.58 | 32.14 | 30.32 | 31.82 | 31.82 | 1,371,900 |
Jul 17, 2023 | 30.20 | 31.20 | 29.80 | 30.58 | 30.58 | 1,322,700 |
Jul 14, 2023 | 29.65 | 30.52 | 29.57 | 30.13 | 30.13 | 1,350,900 |
Jul 13, 2023 | 29.73 | 30.40 | 29.32 | 29.59 | 29.59 | 2,234,000 |
Jul 12, 2023 | 27.50 | 29.47 | 27.49 | 29.44 | 29.44 | 2,686,200 |
Jul 11, 2023 | 25.35 | 29.25 | 25.35 | 27.15 | 27.15 | 4,326,500 |
Jul 10, 2023 | 24.40 | 25.28 | 24.27 | 24.93 | 24.93 | 468,300 |
Jul 7, 2023 | 23.88 | 24.51 | 23.74 | 24.36 | 24.36 | 730,200 |
Jul 6, 2023 | 24.03 | 24.29 | 23.76 | 23.95 | 23.95 | 765,600 |
Jul 5, 2023 | 24.46 | 24.60 | 23.94 | 24.45 | 24.45 | 892,200 |
Jul 3, 2023 | 24.64 | 24.83 | 24.36 | 24.66 | 24.66 | 641,800 |
Jun 30, 2023 | 25.75 | 25.76 | 24.24 | 24.54 | 24.54 | 1,816,100 |
Jun 29, 2023 | 25.95 | 26.47 | 25.21 | 25.54 | 25.54 | 729,700 |
Jun 28, 2023 | 26.38 | 26.75 | 25.74 | 26.17 | 26.17 | 889,600 |
Jun 27, 2023 | 26.17 | 26.45 | 25.34 | 26.24 | 26.24 | 943,200 |
Jun 26, 2023 | 25.12 | 26.38 | 24.96 | 25.98 | 25.98 | 1,433,900 |
Jun 23, 2023 | 26.16 | 26.16 | 24.75 | 25.01 | 25.01 | 2,246,600 |
Jun 22, 2023 | 26.93 | 26.93 | 26.35 | 26.38 | 26.38 | 773,700 |
Jun 21, 2023 | 27.14 | 27.27 | 26.47 | 26.91 | 26.91 | 1,065,200 |
Jun 20, 2023 | 26.98 | 27.42 | 26.44 | 27.14 | 27.14 | 939,100 |
Jun 16, 2023 | 27.44 | 27.45 | 26.50 | 27.10 | 27.10 | 1,783,100 |
Jun 15, 2023 | 26.49 | 27.31 | 26.37 | 27.21 | 27.21 | 706,500 |
Jun 14, 2023 | 26.10 | 27.34 | 26.01 | 26.48 | 26.48 | 1,483,400 |
Jun 13, 2023 | 25.93 | 26.44 | 25.33 | 26.10 | 26.10 | 926,100 |
Jun 12, 2023 | 24.80 | 26.20 | 24.80 | 25.89 | 25.89 | 1,583,000 |
Jun 9, 2023 | 24.19 | 24.95 | 24.19 | 24.74 | 24.74 | 993,100 |
Jun 8, 2023 | 24.79 | 25.05 | 23.60 | 24.18 | 24.18 | 1,000,700 |
Jun 7, 2023 | 24.67 | 25.07 | 24.34 | 24.81 | 24.81 | 1,000,900 |
Jun 6, 2023 | 24.14 | 24.74 | 23.70 | 24.44 | 24.44 | 1,336,800 |
Jun 5, 2023 | 24.56 | 25.31 | 24.08 | 24.25 | 24.25 | 1,222,100 |
Jun 2, 2023 | 24.71 | 25.25 | 24.13 | 24.77 | 24.77 | 1,420,200 |
Jun 1, 2023 | 26.01 | 26.40 | 24.42 | 24.56 | 24.56 | 2,615,500 |
May 31, 2023 | 26.40 | 26.68 | 25.68 | 25.99 | 25.99 | 1,132,300 |
May 30, 2023 | 26.77 | 27.03 | 26.30 | 26.59 | 26.59 | 915,900 |
May 26, 2023 | 26.29 | 26.88 | 26.16 | 26.57 | 26.57 | 1,025,200 |
May 25, 2023 | 27.85 | 27.89 | 26.10 | 26.29 | 26.29 | 1,234,400 |
May 24, 2023 | 29.21 | 29.22 | 28.05 | 28.18 | 28.18 | 654,600 |
May 23, 2023 | 29.79 | 31.04 | 29.02 | 29.40 | 29.40 | 1,185,200 |
May 22, 2023 | 28.35 | 30.31 | 28.02 | 29.64 | 29.64 | 1,740,500 |
May 19, 2023 | 29.62 | 29.77 | 28.03 | 28.12 | 28.12 | 1,205,100 |
May 18, 2023 | 30.35 | 30.57 | 29.35 | 29.62 | 29.62 | 1,111,200 |
May 17, 2023 | 29.94 | 30.55 | 29.20 | 30.41 | 30.41 | 1,372,500 |
May 16, 2023 | 31.85 | 31.97 | 29.63 | 29.64 | 29.64 | 1,526,800 |
May 15, 2023 | 33.16 | 33.17 | 31.74 | 32.13 | 32.13 | 1,416,500 |
May 12, 2023 | 32.46 | 33.31 | 32.05 | 32.96 | 32.96 | 1,213,600 |
May 11, 2023 | 33.16 | 33.53 | 31.90 | 32.26 | 32.26 | 1,946,400 |
May 10, 2023 | 33.00 | 33.54 | 32.06 | 33.31 | 33.31 | 1,361,300 |
May 9, 2023 | 33.21 | 33.21 | 32.38 | 32.72 | 32.72 | 1,090,600 |
May 8, 2023 | 34.72 | 34.72 | 32.85 | 33.44 | 33.44 | 1,261,100 |
May 5, 2023 | 36.30 | 36.49 | 33.43 | 35.06 | 35.06 | 2,244,400 |
May 4, 2023 | 35.18 | 38.19 | 35.07 | 37.51 | 37.51 | 2,273,400 |
May 3, 2023 | 38.68 | 40.61 | 38.04 | 39.95 | 39.95 | 1,217,400 |
May 2, 2023 | 39.70 | 39.91 | 38.28 | 38.62 | 38.62 | 869,100 |
May 1, 2023 | 39.59 | 40.74 | 39.27 | 39.97 | 39.97 | 943,200 |
Apr 28, 2023 | 37.22 | 39.62 | 36.69 | 39.58 | 39.58 | 1,149,400 |
Apr 27, 2023 | 37.81 | 37.85 | 37.18 | 37.50 | 37.50 | 765,400 |
Apr 26, 2023 | 36.64 | 37.86 | 36.37 | 37.50 | 37.50 | 848,300 |
Related Tickers
PODD Insulet Corporation
164.17
-1.84%
DXCM DexCom, Inc.
138.01
+0.10%
SENS Senseonics Holdings, Inc.
0.4182
-3.42%
INSP Inspire Medical Systems, Inc.
231.01
-1.36%
QDEL QuidelOrtho Corporation
39.69
-2.77%
NARI Inari Medical, Inc.
38.07
-0.29%
NVCR NovoCure Limited
12.23
-0.89%
PEN Penumbra, Inc.
205.50
-0.32%
ALGN Align Technology, Inc.
310.50
-1.05%
ITGR Integer Holdings Corporation
111.15
-9.83%