NYSE - Nasdaq Real Time Price • USD
Box, Inc. (BOX)
As of 2:45 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 | 27.13 | 27.51 | 27.17 | 27.47 | 27.47 | 528,646 |
Apr 22, 2024 | 26.88 | 27.34 | 26.77 | 27.12 | 27.12 | 1,476,900 |
Apr 19, 2024 | 26.51 | 26.77 | 26.47 | 26.67 | 26.67 | 1,467,500 |
Apr 18, 2024 | 26.33 | 26.67 | 26.21 | 26.47 | 26.47 | 1,610,900 |
Apr 17, 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 26.25 | 1,436,800 |
Apr 16, 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 26.30 | 1,668,500 |
Apr 15, 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 26.27 | 1,590,700 |
Apr 12, 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 26.94 | 2,462,800 |
Apr 11, 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 27.29 | 1,021,000 |
Apr 10, 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 27.38 | 1,552,000 |
Apr 9, 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 27.93 | 1,265,800 |
Apr 8, 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 27.79 | 1,315,200 |
Apr 5, 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 27.45 | 1,408,800 |
Apr 4, 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 27.62 | 1,224,000 |
Apr 3, 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 27.82 | 1,382,400 |
Apr 2, 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 28.33 | 2,043,800 |
Apr 1, 2024 | 28.27 | 28.56 | 28.27 | 28.54 | 28.54 | 1,771,600 |
Mar 28, 2024 | 28.36 | 28.67 | 28.31 | 28.32 | 28.32 | 1,426,900 |
Mar 27, 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 28.40 | 1,334,500 |
Mar 26, 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 28.30 | 1,299,800 |
Mar 25, 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 28.23 | 1,143,500 |
Mar 22, 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 28.51 | 2,158,000 |
Mar 21, 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 28.34 | 2,065,000 |
Mar 20, 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 28.34 | 2,846,300 |
Mar 19, 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 28.79 | 3,140,400 |
Mar 18, 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 29.13 | 3,260,800 |
Mar 15, 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 29.40 | 30,698,200 |
Mar 14, 2024 | 29.76 | 30.08 | 29.35 | 29.51 | 29.51 | 2,876,000 |
Mar 13, 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 29.76 | 2,503,300 |
Mar 12, 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 30.00 | 3,218,400 |
Mar 11, 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 29.58 | 4,007,000 |
Mar 8, 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 29.63 | 3,407,800 |
Mar 7, 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 29.74 | 4,458,500 |
Mar 6, 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 29.60 | 8,807,000 |
Mar 5, 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 27.25 | 6,224,900 |
Mar 4, 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 27.88 | 7,529,900 |
Mar 1, 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 26.54 | 1,850,700 |
Feb 29, 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 25.79 | 1,264,600 |
Feb 28, 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 25.34 | 1,480,400 |
Feb 27, 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 25.22 | 1,308,500 |
Feb 26, 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 25.33 | 1,332,800 |
Feb 23, 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 25.35 | 1,078,500 |
Feb 22, 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 25.37 | 1,350,700 |
Feb 21, 2024 | 25.30 | 25.39 | 24.56 | 24.93 | 24.93 | 1,197,700 |
Feb 20, 2024 | 25.83 | 25.85 | 25.33 | 25.60 | 25.60 | 1,585,800 |
Feb 16, 2024 | 26.47 | 26.49 | 25.86 | 26.03 | 26.03 | 1,455,300 |
Feb 15, 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 26.61 | 1,017,900 |
Feb 14, 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 26.35 | 1,648,000 |
Feb 13, 2024 | 26.43 | 27.19 | 26.20 | 26.33 | 26.33 | 1,946,700 |
Feb 12, 2024 | 27.36 | 27.67 | 27.08 | 27.11 | 27.11 | 1,452,800 |
Feb 9, 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 27.36 | 1,198,200 |
Feb 8, 2024 | 27.08 | 27.40 | 26.89 | 27.05 | 27.05 | 1,511,000 |
Feb 7, 2024 | 26.73 | 27.31 | 26.69 | 27.06 | 27.06 | 1,344,100 |
Feb 6, 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 26.66 | 985,700 |
Feb 5, 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 26.19 | 848,300 |
Feb 2, 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 26.43 | 1,021,600 |
Feb 1, 2024 | 26.15 | 26.30 | 25.99 | 26.26 | 26.26 | 1,253,600 |
Jan 31, 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 25.98 | 1,167,100 |
Jan 30, 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 26.66 | 736,300 |
Jan 29, 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 26.65 | 988,400 |
Jan 26, 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 26.24 | 634,600 |
Jan 25, 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 26.34 | 897,700 |
Jan 24, 2024 | 26.82 | 26.92 | 26.57 | 26.60 | 26.60 | 718,000 |
Jan 23, 2024 | 26.82 | 26.90 | 26.51 | 26.65 | 26.65 | 1,583,500 |
Jan 22, 2024 | 26.69 | 26.98 | 26.53 | 26.61 | 26.61 | 1,429,600 |
Jan 19, 2024 | 25.90 | 26.25 | 25.75 | 26.23 | 26.23 | 1,109,400 |
Jan 18, 2024 | 25.50 | 25.82 | 25.43 | 25.79 | 25.79 | 923,800 |
Jan 17, 2024 | 25.19 | 25.44 | 25.05 | 25.39 | 25.39 | 1,399,000 |
Jan 16, 2024 | 25.26 | 25.41 | 25.09 | 25.38 | 25.38 | 1,209,500 |
Jan 12, 2024 | 25.64 | 25.91 | 25.28 | 25.31 | 25.31 | 1,260,100 |
Jan 11, 2024 | 25.16 | 25.66 | 24.83 | 25.60 | 25.60 | 2,524,500 |
Jan 10, 2024 | 25.05 | 25.12 | 24.72 | 25.01 | 25.01 | 1,778,000 |
Jan 9, 2024 | 25.06 | 25.15 | 24.81 | 25.06 | 25.06 | 2,052,100 |
Jan 8, 2024 | 24.82 | 25.22 | 24.63 | 25.13 | 25.13 | 1,562,700 |
Jan 5, 2024 | 24.30 | 24.74 | 24.28 | 24.67 | 24.67 | 1,158,500 |
Jan 4, 2024 | 24.90 | 25.03 | 24.34 | 24.39 | 24.39 | 1,285,800 |
Jan 3, 2024 | 25.61 | 25.67 | 24.88 | 24.89 | 24.89 | 1,586,000 |
Jan 2, 2024 | 25.43 | 26.00 | 25.29 | 25.81 | 25.81 | 2,149,800 |
Dec 29, 2023 | 25.79 | 25.97 | 25.57 | 25.61 | 25.61 | 1,055,800 |
Dec 28, 2023 | 25.60 | 25.98 | 25.47 | 25.86 | 25.86 | 876,100 |
Dec 27, 2023 | 25.85 | 25.88 | 25.58 | 25.63 | 25.63 | 953,800 |
Dec 26, 2023 | 25.77 | 25.93 | 25.66 | 25.88 | 25.88 | 803,800 |
Dec 22, 2023 | 25.95 | 26.19 | 25.77 | 25.84 | 25.84 | 1,017,600 |
Dec 21, 2023 | 26.02 | 26.15 | 25.66 | 25.92 | 25.92 | 1,532,100 |
Dec 20, 2023 | 26.10 | 26.49 | 25.93 | 25.94 | 25.94 | 1,635,200 |
Dec 19, 2023 | 26.00 | 26.35 | 25.95 | 26.19 | 26.19 | 2,261,500 |
Dec 18, 2023 | 25.70 | 26.16 | 25.61 | 25.95 | 25.95 | 2,310,500 |
Dec 15, 2023 | 24.68 | 25.83 | 24.68 | 25.71 | 25.71 | 4,066,200 |
Dec 14, 2023 | 24.99 | 25.21 | 24.31 | 24.63 | 24.63 | 2,092,200 |
Dec 13, 2023 | 24.44 | 24.92 | 24.15 | 24.84 | 24.84 | 1,914,400 |
Dec 12, 2023 | 24.39 | 24.75 | 24.24 | 24.52 | 24.52 | 1,661,800 |
Dec 11, 2023 | 23.96 | 24.41 | 23.81 | 24.35 | 24.35 | 1,866,800 |
Dec 8, 2023 | 24.22 | 24.76 | 23.98 | 23.99 | 23.99 | 2,827,500 |
Dec 7, 2023 | 23.96 | 24.46 | 23.78 | 24.21 | 24.21 | 3,484,400 |
Dec 6, 2023 | 24.03 | 24.59 | 23.29 | 23.97 | 23.97 | 8,201,800 |
Dec 5, 2023 | 26.46 | 26.90 | 26.35 | 26.69 | 26.69 | 3,408,000 |
Dec 4, 2023 | 26.49 | 26.66 | 26.23 | 26.50 | 26.50 | 1,718,200 |
Dec 1, 2023 | 26.17 | 26.65 | 25.92 | 26.57 | 26.57 | 1,672,900 |
Nov 30, 2023 | 26.14 | 26.25 | 25.64 | 26.17 | 26.17 | 1,654,800 |
Nov 29, 2023 | 26.02 | 26.42 | 25.91 | 25.99 | 25.99 | 1,072,200 |
Nov 28, 2023 | 25.86 | 25.86 | 25.49 | 25.73 | 25.73 | 1,318,300 |
Nov 27, 2023 | 25.83 | 26.00 | 25.75 | 25.93 | 25.93 | 1,294,200 |
Nov 24, 2023 | 25.88 | 26.00 | 25.75 | 25.97 | 25.97 | 542,000 |
Nov 22, 2023 | 26.18 | 26.25 | 25.85 | 25.92 | 25.92 | 861,100 |
Nov 21, 2023 | 25.95 | 26.13 | 25.77 | 25.99 | 25.99 | 1,047,900 |
Nov 20, 2023 | 25.84 | 26.29 | 25.82 | 26.13 | 26.13 | 917,200 |
Nov 17, 2023 | 25.86 | 25.99 | 25.67 | 25.82 | 25.82 | 997,700 |
Nov 16, 2023 | 25.92 | 26.00 | 25.70 | 25.82 | 25.82 | 1,017,300 |
Nov 15, 2023 | 26.22 | 26.32 | 25.91 | 26.00 | 26.00 | 2,688,600 |
Nov 14, 2023 | 25.94 | 26.33 | 25.73 | 26.28 | 26.28 | 1,619,500 |
Nov 13, 2023 | 25.54 | 25.59 | 25.32 | 25.50 | 25.50 | 984,700 |
Nov 10, 2023 | 25.28 | 25.72 | 25.15 | 25.57 | 25.57 | 1,136,900 |
Nov 9, 2023 | 25.59 | 25.70 | 25.19 | 25.30 | 25.30 | 1,118,800 |
Nov 8, 2023 | 25.32 | 25.50 | 25.26 | 25.48 | 25.48 | 802,000 |
Nov 7, 2023 | 25.04 | 25.58 | 24.99 | 25.34 | 25.34 | 1,425,900 |
Nov 6, 2023 | 25.19 | 25.24 | 24.69 | 24.90 | 24.90 | 1,405,900 |
Nov 3, 2023 | 25.31 | 25.41 | 24.99 | 25.20 | 25.20 | 1,690,300 |
Nov 2, 2023 | 25.01 | 25.13 | 24.80 | 25.12 | 25.12 | 1,177,300 |
Nov 1, 2023 | 24.78 | 24.95 | 24.26 | 24.62 | 24.62 | 1,959,700 |
Oct 31, 2023 | 24.50 | 25.24 | 24.30 | 24.86 | 24.86 | 1,497,200 |
Oct 30, 2023 | 24.21 | 24.47 | 23.84 | 24.42 | 24.42 | 1,773,600 |
Oct 27, 2023 | 24.30 | 24.30 | 23.90 | 24.07 | 24.07 | 1,299,400 |
Oct 26, 2023 | 23.88 | 24.25 | 23.78 | 24.20 | 24.20 | 1,931,600 |
Oct 25, 2023 | 23.98 | 24.09 | 23.57 | 23.74 | 23.74 | 1,621,900 |
Oct 24, 2023 | 24.18 | 24.30 | 23.97 | 24.11 | 24.11 | 2,145,700 |
Oct 23, 2023 | 24.00 | 24.27 | 23.73 | 23.99 | 23.99 | 1,687,000 |
Oct 20, 2023 | 24.74 | 24.74 | 24.02 | 24.05 | 24.05 | 3,301,600 |
Oct 19, 2023 | 25.28 | 25.43 | 24.52 | 24.65 | 24.65 | 1,681,800 |
Oct 18, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 25.16 | 1,194,300 |
Oct 17, 2023 | 25.37 | 25.77 | 25.13 | 25.40 | 25.40 | 1,149,300 |
Oct 16, 2023 | 25.12 | 25.67 | 25.01 | 25.53 | 25.53 | 1,415,500 |
Oct 13, 2023 | 25.23 | 25.39 | 24.81 | 24.90 | 24.90 | 1,042,900 |
Oct 12, 2023 | 25.76 | 25.85 | 25.17 | 25.32 | 25.32 | 1,495,400 |
Oct 11, 2023 | 25.58 | 25.87 | 25.44 | 25.70 | 25.70 | 1,595,800 |
Oct 10, 2023 | 25.27 | 25.71 | 25.27 | 25.62 | 25.62 | 1,497,100 |
Oct 9, 2023 | 25.09 | 25.30 | 24.94 | 25.28 | 25.28 | 914,400 |
Oct 6, 2023 | 25.08 | 25.70 | 25.05 | 25.33 | 25.33 | 1,657,200 |
Oct 5, 2023 | 24.81 | 25.11 | 24.65 | 25.07 | 25.07 | 1,100,600 |
Oct 4, 2023 | 24.43 | 24.90 | 24.40 | 24.86 | 24.86 | 1,073,500 |
Oct 3, 2023 | 24.52 | 24.60 | 24.17 | 24.36 | 24.36 | 1,383,000 |
Oct 2, 2023 | 24.21 | 24.73 | 24.07 | 24.73 | 24.73 | 2,046,100 |
Sep 29, 2023 | 24.50 | 24.52 | 24.13 | 24.21 | 24.21 | 1,149,500 |
Sep 28, 2023 | 24.29 | 24.58 | 24.06 | 24.37 | 24.37 | 1,620,600 |
Sep 27, 2023 | 24.58 | 24.80 | 24.21 | 24.31 | 24.31 | 2,529,100 |
Sep 26, 2023 | 23.99 | 24.59 | 23.96 | 24.56 | 24.56 | 1,452,200 |
Sep 25, 2023 | 23.95 | 24.23 | 23.91 | 24.17 | 24.17 | 999,600 |
Sep 22, 2023 | 24.56 | 24.67 | 23.99 | 24.06 | 24.06 | 1,785,800 |
Sep 21, 2023 | 24.76 | 24.91 | 24.47 | 24.47 | 24.47 | 1,342,100 |
Sep 20, 2023 | 24.68 | 25.32 | 24.57 | 24.97 | 24.97 | 2,003,900 |
Sep 19, 2023 | 24.81 | 24.93 | 24.42 | 24.50 | 24.50 | 1,624,100 |
Sep 18, 2023 | 24.96 | 25.21 | 24.77 | 24.92 | 24.92 | 1,249,600 |
Sep 15, 2023 | 25.23 | 25.24 | 24.92 | 25.00 | 25.00 | 2,165,300 |
Sep 14, 2023 | 25.31 | 25.37 | 25.01 | 25.30 | 25.30 | 1,557,400 |
Sep 13, 2023 | 25.40 | 25.59 | 25.17 | 25.23 | 25.23 | 1,931,400 |
Sep 12, 2023 | 25.35 | 25.67 | 25.30 | 25.45 | 25.45 | 1,399,300 |
Sep 11, 2023 | 26.05 | 26.05 | 25.47 | 25.53 | 25.53 | 1,389,300 |
Sep 8, 2023 | 25.84 | 26.11 | 25.64 | 25.84 | 25.84 | 1,342,000 |
Sep 7, 2023 | 25.80 | 26.23 | 25.79 | 25.94 | 25.94 | 1,394,600 |
Sep 6, 2023 | 26.00 | 26.17 | 25.85 | 26.04 | 26.04 | 2,079,200 |
Sep 5, 2023 | 26.45 | 26.51 | 26.00 | 26.06 | 26.06 | 2,103,400 |
Sep 1, 2023 | 26.47 | 26.86 | 26.38 | 26.60 | 26.60 | 2,558,000 |
Aug 31, 2023 | 27.17 | 27.63 | 26.44 | 26.48 | 26.48 | 4,141,500 |
Aug 30, 2023 | 27.68 | 28.39 | 26.82 | 27.01 | 27.01 | 9,658,400 |
Aug 29, 2023 | 30.44 | 30.89 | 30.39 | 30.80 | 30.80 | 2,798,300 |
Aug 28, 2023 | 30.68 | 30.94 | 30.48 | 30.53 | 30.53 | 1,706,700 |
Aug 25, 2023 | 30.29 | 30.64 | 30.12 | 30.50 | 30.50 | 960,700 |
Aug 24, 2023 | 30.41 | 30.54 | 30.13 | 30.14 | 30.14 | 742,000 |
Aug 23, 2023 | 30.29 | 30.49 | 30.02 | 30.23 | 30.23 | 937,400 |
Aug 22, 2023 | 30.45 | 30.72 | 30.13 | 30.15 | 30.15 | 729,500 |
Aug 21, 2023 | 30.25 | 30.50 | 30.07 | 30.18 | 30.18 | 900,000 |
Aug 18, 2023 | 29.90 | 30.31 | 29.89 | 30.18 | 30.18 | 1,025,800 |
Aug 17, 2023 | 30.12 | 30.29 | 29.94 | 30.04 | 30.04 | 1,070,100 |
Aug 16, 2023 | 30.30 | 30.49 | 30.09 | 30.10 | 30.10 | 935,700 |
Aug 15, 2023 | 30.57 | 30.73 | 30.24 | 30.32 | 30.32 | 700,800 |
Aug 14, 2023 | 30.34 | 30.98 | 30.30 | 30.77 | 30.77 | 771,700 |
Aug 11, 2023 | 30.34 | 30.53 | 30.23 | 30.36 | 30.36 | 890,300 |
Aug 10, 2023 | 30.60 | 30.84 | 30.24 | 30.38 | 30.38 | 913,800 |
Aug 9, 2023 | 30.80 | 30.81 | 30.21 | 30.35 | 30.35 | 954,300 |
Aug 8, 2023 | 30.90 | 31.03 | 30.25 | 30.56 | 30.56 | 826,700 |
Aug 7, 2023 | 30.75 | 31.20 | 30.70 | 31.12 | 31.12 | 1,048,900 |
Aug 4, 2023 | 30.55 | 30.89 | 30.10 | 30.58 | 30.58 | 1,094,400 |
Aug 3, 2023 | 30.38 | 30.45 | 30.22 | 30.38 | 30.38 | 1,277,800 |
Aug 2, 2023 | 30.78 | 30.79 | 30.20 | 30.41 | 30.41 | 1,160,900 |
Aug 1, 2023 | 31.13 | 31.30 | 30.99 | 31.08 | 31.08 | 834,800 |
Jul 31, 2023 | 31.02 | 31.28 | 31.00 | 31.25 | 31.25 | 618,500 |
Jul 28, 2023 | 31.15 | 31.27 | 30.86 | 30.96 | 30.96 | 768,400 |
Jul 27, 2023 | 31.31 | 31.94 | 30.87 | 31.00 | 31.00 | 1,804,300 |
Jul 26, 2023 | 31.07 | 31.26 | 30.74 | 30.98 | 30.98 | 844,100 |
Jul 25, 2023 | 30.81 | 31.25 | 30.77 | 31.16 | 31.16 | 1,135,100 |
Jul 24, 2023 | 30.82 | 30.95 | 30.59 | 30.79 | 30.79 | 638,200 |
Jul 21, 2023 | 31.05 | 31.20 | 30.52 | 30.71 | 30.71 | 873,900 |
Jul 20, 2023 | 31.15 | 31.25 | 30.78 | 30.89 | 30.89 | 907,400 |
Jul 19, 2023 | 31.67 | 31.83 | 31.24 | 31.27 | 31.27 | 2,055,800 |
Jul 18, 2023 | 31.00 | 31.58 | 30.99 | 31.57 | 31.57 | 2,419,900 |
Jul 17, 2023 | 30.65 | 31.24 | 30.65 | 31.18 | 31.18 | 1,299,100 |
Jul 14, 2023 | 30.40 | 30.74 | 30.22 | 30.65 | 30.65 | 1,613,700 |
Jul 13, 2023 | 29.82 | 30.78 | 29.82 | 30.40 | 30.40 | 2,512,600 |
Jul 12, 2023 | 29.86 | 29.95 | 29.41 | 29.73 | 29.73 | 1,208,000 |
Jul 11, 2023 | 28.93 | 29.49 | 28.91 | 29.47 | 29.47 | 1,026,600 |
Jul 10, 2023 | 28.23 | 28.86 | 28.15 | 28.82 | 28.82 | 1,962,300 |
Jul 7, 2023 | 28.39 | 28.72 | 28.29 | 28.32 | 28.32 | 1,486,300 |
Jul 6, 2023 | 28.55 | 28.69 | 28.26 | 28.51 | 28.51 | 899,000 |
Jul 5, 2023 | 29.30 | 29.30 | 28.67 | 28.83 | 28.83 | 1,224,900 |
Jul 3, 2023 | 29.17 | 29.48 | 29.12 | 29.39 | 29.39 | 606,600 |
Jun 30, 2023 | 29.43 | 29.69 | 29.36 | 29.38 | 29.38 | 1,355,200 |
Jun 29, 2023 | 29.05 | 29.38 | 28.95 | 29.37 | 29.37 | 1,704,400 |
Jun 28, 2023 | 29.10 | 29.26 | 28.91 | 29.05 | 29.05 | 926,200 |
Jun 27, 2023 | 28.81 | 29.25 | 28.66 | 29.12 | 29.12 | 1,235,800 |
Jun 26, 2023 | 28.72 | 28.83 | 28.51 | 28.72 | 28.72 | 1,013,800 |
Jun 23, 2023 | 28.63 | 29.00 | 28.50 | 28.73 | 28.73 | 2,389,900 |
Jun 22, 2023 | 28.24 | 29.07 | 28.09 | 28.92 | 28.92 | 1,764,700 |
Jun 21, 2023 | 29.09 | 29.17 | 28.36 | 28.39 | 28.39 | 1,503,000 |
Jun 20, 2023 | 29.64 | 29.74 | 29.09 | 29.19 | 29.19 | 1,381,400 |
Jun 16, 2023 | 30.11 | 30.28 | 29.63 | 29.84 | 29.84 | 2,461,900 |
Jun 15, 2023 | 29.61 | 30.12 | 29.59 | 30.04 | 30.04 | 1,447,100 |
Jun 14, 2023 | 29.70 | 29.93 | 29.52 | 29.80 | 29.80 | 1,643,900 |
Jun 13, 2023 | 29.30 | 29.75 | 29.25 | 29.71 | 29.71 | 1,397,900 |
Jun 12, 2023 | 29.03 | 29.37 | 28.96 | 29.27 | 29.27 | 918,800 |
Jun 9, 2023 | 28.98 | 29.25 | 28.80 | 28.96 | 28.96 | 1,500,000 |
Jun 8, 2023 | 28.63 | 29.10 | 28.54 | 28.92 | 28.92 | 1,191,000 |
Jun 7, 2023 | 29.50 | 29.59 | 28.35 | 28.71 | 28.71 | 2,000,700 |
Jun 6, 2023 | 28.67 | 29.36 | 28.62 | 29.31 | 29.31 | 1,662,000 |
Jun 5, 2023 | 28.90 | 28.93 | 28.33 | 28.73 | 28.73 | 1,892,400 |
Jun 2, 2023 | 28.44 | 29.25 | 28.37 | 29.04 | 29.04 | 2,152,000 |
Jun 1, 2023 | 27.87 | 28.70 | 27.86 | 28.36 | 28.36 | 2,565,500 |
May 31, 2023 | 28.31 | 28.99 | 27.91 | 28.17 | 28.17 | 5,183,800 |
May 30, 2023 | 28.10 | 28.16 | 27.49 | 28.02 | 28.02 | 3,368,100 |
May 26, 2023 | 27.34 | 28.05 | 27.34 | 27.74 | 27.74 | 1,171,900 |
May 25, 2023 | 27.45 | 27.51 | 27.11 | 27.24 | 27.24 | 950,100 |
May 24, 2023 | 27.23 | 27.40 | 27.12 | 27.16 | 27.16 | 756,400 |
May 23, 2023 | 27.55 | 27.91 | 27.16 | 27.32 | 27.32 | 1,342,200 |
May 22, 2023 | 27.55 | 27.78 | 27.47 | 27.69 | 27.69 | 963,600 |
May 19, 2023 | 27.90 | 27.93 | 27.49 | 27.51 | 27.51 | 822,900 |
May 18, 2023 | 27.36 | 27.89 | 27.28 | 27.77 | 27.77 | 1,035,900 |
May 17, 2023 | 26.76 | 27.48 | 26.66 | 27.39 | 27.39 | 1,428,500 |
May 16, 2023 | 26.89 | 27.10 | 26.67 | 26.71 | 26.71 | 861,000 |
May 15, 2023 | 26.51 | 27.01 | 26.36 | 27.01 | 27.01 | 909,500 |
May 12, 2023 | 26.60 | 26.73 | 26.28 | 26.51 | 26.51 | 834,300 |
May 11, 2023 | 26.90 | 27.04 | 26.38 | 26.67 | 26.67 | 1,228,900 |
May 10, 2023 | 27.47 | 27.58 | 27.08 | 27.10 | 27.10 | 1,100,600 |
May 9, 2023 | 26.75 | 27.24 | 26.73 | 27.12 | 27.12 | 856,400 |
May 8, 2023 | 26.65 | 26.94 | 26.58 | 26.88 | 26.88 | 769,800 |
May 5, 2023 | 26.28 | 26.72 | 26.28 | 26.57 | 26.57 | 927,200 |
May 4, 2023 | 26.11 | 26.19 | 25.86 | 26.02 | 26.02 | 866,100 |
May 3, 2023 | 26.09 | 26.30 | 25.93 | 26.04 | 26.04 | 1,035,900 |
May 2, 2023 | 26.42 | 26.47 | 25.81 | 26.06 | 26.06 | 1,082,400 |
May 1, 2023 | 26.29 | 26.53 | 26.15 | 26.31 | 26.31 | 898,100 |
Apr 28, 2023 | 26.35 | 26.62 | 26.25 | 26.46 | 26.46 | 983,900 |
Apr 27, 2023 | 26.36 | 26.58 | 26.11 | 26.50 | 26.50 | 945,900 |
Apr 26, 2023 | 26.23 | 26.58 | 26.11 | 26.21 | 26.21 | 1,054,300 |
Apr 25, 2023 | 26.61 | 26.61 | 25.97 | 26.06 | 26.06 | 1,706,100 |
Apr 24, 2023 | 26.97 | 27.09 | 26.58 | 26.73 | 26.73 | 885,800 |
Related Tickers
DBX Dropbox, Inc.
23.57
+1.09%
RPD Rapid7, Inc.
46.40
+3.76%
CLBT Cellebrite DI Ltd.
10.68
+2.01%
FLYW Flywire Corporation
21.11
+0.40%
CCCS CCC Intelligent Solutions Holdings Inc.
11.53
+1.10%
TENB Tenable Holdings, Inc.
46.35
+2.93%
SQSP Squarespace, Inc.
36.18
+2.23%
PAY Paymentus Holdings, Inc.
19.96
+3.10%
CFLT Confluent, Inc.
28.91
+5.69%
IOT Samsara Inc.
33.63
+7.27%