NYSE - Nasdaq Real Time Price USD

GoDaddy Inc. (GDDY)

124.08 +0.25 (+0.20%)
As of 2:02 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 122.30 124.21 121.81 124.08 124.08 491,975
Apr 24, 2024 124.00 124.69 122.66 123.83 123.83 993,900
Apr 23, 2024 122.22 123.89 121.78 123.40 123.40 998,400
Apr 22, 2024 121.31 122.44 120.23 121.41 121.41 932,900
Apr 19, 2024 121.53 122.60 119.76 120.12 120.12 1,126,500
Apr 18, 2024 122.11 123.80 121.18 121.35 121.35 1,153,700
Apr 17, 2024 123.83 124.58 122.22 122.36 122.36 1,089,800
Apr 16, 2024 121.67 124.25 121.62 123.25 123.25 1,085,800
Apr 15, 2024 124.04 125.03 121.16 121.42 121.42 1,038,300
Apr 12, 2024 125.43 126.19 123.04 123.30 123.30 1,349,200
Apr 11, 2024 125.78 126.98 125.05 126.61 126.61 844,400
Apr 10, 2024 124.79 126.76 124.12 125.21 125.21 986,000
Apr 9, 2024 126.80 126.80 124.21 125.90 125.90 1,414,700
Apr 8, 2024 125.84 127.15 125.21 126.80 126.80 1,355,500
Apr 5, 2024 124.00 126.13 123.71 125.94 125.94 1,369,700
Apr 4, 2024 123.60 125.55 123.25 123.93 123.93 1,747,800
Apr 3, 2024 122.08 123.92 121.66 123.91 123.91 1,277,300
Apr 2, 2024 121.59 122.40 120.00 122.23 122.23 1,418,100
Apr 1, 2024 118.39 121.22 118.39 121.11 121.11 1,060,400
Mar 28, 2024 122.23 122.28 118.64 118.68 118.68 1,973,500
Mar 27, 2024 122.42 122.83 120.93 122.08 122.08 809,200
Mar 26, 2024 120.88 121.68 120.24 120.94 120.94 707,400
Mar 25, 2024 121.46 122.65 120.61 120.93 120.93 1,014,100
Mar 22, 2024 120.47 121.77 120.40 121.62 121.62 1,060,000
Mar 21, 2024 119.89 121.57 119.26 120.36 120.36 928,900
Mar 20, 2024 119.33 119.54 118.49 119.15 119.15 911,500
Mar 19, 2024 119.07 119.39 118.14 119.19 119.19 1,186,700
Mar 18, 2024 117.33 119.75 117.33 119.42 119.42 1,392,900
Mar 15, 2024 116.44 118.15 115.19 117.19 117.19 2,206,700
Mar 14, 2024 117.94 118.14 116.32 117.14 117.14 905,400
Mar 13, 2024 117.57 118.39 116.28 117.71 117.71 1,025,700
Mar 12, 2024 115.11 118.30 115.11 117.54 117.54 1,692,500
Mar 11, 2024 113.10 114.89 113.01 114.58 114.58 1,102,200
Mar 8, 2024 113.82 114.78 112.49 113.47 113.47 1,442,200
Mar 7, 2024 110.92 114.50 110.59 113.82 113.82 2,380,700
Mar 6, 2024 110.54 114.66 109.16 109.57 109.57 2,412,000
Mar 5, 2024 109.57 110.62 108.38 108.96 108.96 2,076,600
Mar 4, 2024 113.31 113.50 108.51 111.26 111.26 2,092,100
Mar 1, 2024 114.11 115.19 113.18 113.72 113.72 1,076,500
Feb 29, 2024 113.88 116.31 112.29 114.15 114.15 2,838,200
Feb 28, 2024 113.35 113.71 112.71 113.01 113.01 980,600
Feb 27, 2024 114.03 114.22 113.22 113.37 113.37 786,200
Feb 26, 2024 115.00 115.28 114.05 114.06 114.06 1,028,800
Feb 23, 2024 114.21 115.07 113.82 114.91 114.91 1,566,100
Feb 22, 2024 111.28 113.40 109.92 113.00 113.00 2,048,200
Feb 21, 2024 108.21 109.65 108.02 109.65 109.65 1,246,500
Feb 20, 2024 110.08 110.79 108.39 108.90 108.90 1,591,000
Feb 16, 2024 110.95 111.33 109.61 109.98 109.98 1,016,500
Feb 15, 2024 112.09 112.32 109.93 111.35 111.35 2,958,600
Feb 14, 2024 112.21 113.25 108.00 111.57 111.57 3,124,200
Feb 13, 2024 109.29 113.18 107.92 113.03 113.03 2,915,100
Feb 12, 2024 112.53 113.64 111.96 112.31 112.31 1,980,000
Feb 9, 2024 113.25 113.70 112.01 112.92 112.92 1,405,100
Feb 8, 2024 112.56 112.96 111.32 112.59 112.59 1,104,300
Feb 7, 2024 109.94 112.49 109.62 112.38 112.38 1,471,500
Feb 6, 2024 109.32 110.51 108.49 109.50 109.50 1,480,200
Feb 5, 2024 107.50 110.08 107.47 109.50 109.50 2,313,100
Feb 2, 2024 108.52 108.52 107.08 107.67 107.67 822,400
Feb 1, 2024 107.20 108.44 106.77 108.44 108.44 1,334,400
Jan 31, 2024 108.55 108.94 106.42 106.66 106.66 1,582,800
Jan 30, 2024 108.65 109.32 108.36 109.00 109.00 1,530,700
Jan 29, 2024 107.75 108.20 107.07 108.05 108.05 1,206,700
Jan 26, 2024 107.47 107.99 106.99 107.75 107.75 887,100
Jan 25, 2024 108.75 109.18 107.03 107.45 107.45 1,052,400
Jan 24, 2024 108.78 109.39 108.18 108.35 108.35 1,579,900
Jan 23, 2024 108.53 108.67 107.65 107.70 107.70 2,139,600
Jan 22, 2024 108.95 109.75 108.12 108.23 108.23 1,332,600
Jan 19, 2024 107.51 108.14 107.05 108.04 108.04 1,505,500
Jan 18, 2024 108.00 108.47 106.32 107.29 107.29 1,763,100
Jan 17, 2024 104.29 107.45 103.64 106.99 106.99 2,515,800
Jan 16, 2024 103.99 105.03 103.89 104.90 104.90 1,879,700
Jan 12, 2024 105.07 106.72 104.41 104.70 104.70 1,824,500
Jan 11, 2024 105.00 105.00 103.10 104.54 104.54 1,845,700
Jan 10, 2024 104.10 104.96 103.51 104.70 104.70 1,488,200
Jan 9, 2024 103.38 103.90 102.60 103.53 103.53 1,298,400
Jan 8, 2024 100.56 101.94 100.43 101.94 101.94 1,200,200
Jan 5, 2024 100.61 101.48 99.90 100.22 100.22 1,128,400
Jan 4, 2024 102.48 102.69 100.85 100.94 100.94 1,044,300
Jan 3, 2024 101.92 103.47 101.14 102.49 102.49 1,311,700
Jan 2, 2024 105.22 105.63 102.45 103.00 103.00 1,475,500
Dec 29, 2023 106.20 107.00 106.05 106.16 106.16 768,700
Dec 28, 2023 106.49 106.73 106.15 106.36 106.36 565,200
Dec 27, 2023 106.35 106.73 106.07 106.59 106.59 602,300
Dec 26, 2023 106.12 106.83 105.97 106.52 106.52 734,400
Dec 22, 2023 107.15 107.37 105.77 105.91 105.91 792,400
Dec 21, 2023 107.24 107.24 106.04 106.90 106.90 717,500
Dec 20, 2023 107.39 107.82 106.02 106.59 106.59 1,023,000
Dec 19, 2023 106.90 107.78 106.12 107.41 107.41 1,326,400
Dec 18, 2023 105.00 106.86 105.00 106.60 106.60 1,347,000
Dec 15, 2023 104.18 105.18 103.80 105.08 105.08 3,513,300
Dec 14, 2023 107.53 107.61 104.07 104.93 104.93 2,369,600
Dec 13, 2023 105.86 107.45 105.71 106.70 106.70 1,965,200
Dec 12, 2023 105.33 106.57 105.18 106.10 106.10 1,895,500
Dec 11, 2023 104.36 105.54 104.09 105.33 105.33 1,897,800
Dec 8, 2023 103.44 105.06 103.27 104.31 104.31 1,657,200
Dec 7, 2023 103.07 104.50 103.07 103.87 103.87 1,308,200
Dec 6, 2023 104.27 105.47 102.63 102.82 102.82 2,126,900
Dec 5, 2023 101.88 103.70 101.36 103.66 103.66 2,208,900
Dec 4, 2023 101.33 103.44 101.33 103.20 103.20 1,949,900
Dec 1, 2023 99.86 102.39 99.19 102.01 102.01 1,900,100
Nov 30, 2023 98.15 100.12 98.13 100.06 100.06 2,207,100
Nov 29, 2023 98.14 99.53 97.91 97.92 97.92 1,635,400
Nov 28, 2023 96.42 97.43 96.42 97.07 97.07 1,470,200
Nov 27, 2023 94.62 96.73 94.50 96.69 96.69 1,863,200
Nov 24, 2023 94.77 95.43 94.61 94.69 94.69 465,800
Nov 22, 2023 95.00 96.24 94.57 95.14 95.14 1,392,400
Nov 21, 2023 92.75 93.45 92.45 92.86 92.86 1,064,000
Nov 20, 2023 91.91 93.01 91.86 92.63 92.63 1,097,700
Nov 17, 2023 92.30 93.13 91.69 92.11 92.11 1,645,300
Nov 16, 2023 91.85 92.72 91.68 92.23 92.23 1,638,800
Nov 15, 2023 90.63 92.21 90.42 92.08 92.08 1,591,700
Nov 14, 2023 89.26 91.09 88.93 90.63 90.63 2,117,400
Nov 13, 2023 87.50 88.53 87.16 88.24 88.24 1,232,500
Nov 10, 2023 86.81 87.67 86.11 87.65 87.65 1,121,700
Nov 9, 2023 87.41 87.77 86.16 86.78 86.78 1,162,300
Nov 8, 2023 87.00 87.68 86.50 87.23 87.23 1,383,100
Nov 7, 2023 86.23 87.85 86.02 86.99 86.99 1,813,400
Nov 6, 2023 85.06 86.90 84.78 86.55 86.55 2,679,600
Nov 3, 2023 77.88 85.78 77.88 85.56 85.56 5,341,000
Nov 2, 2023 74.42 75.26 74.12 75.19 75.19 1,776,100
Nov 1, 2023 73.12 73.48 72.67 73.46 73.46 2,023,200
Oct 31, 2023 72.68 73.32 72.14 73.23 73.23 2,136,100
Oct 30, 2023 72.00 72.71 71.69 72.38 72.38 1,835,300
Oct 27, 2023 72.48 72.56 71.15 71.66 71.66 1,496,900
Oct 26, 2023 73.00 73.45 72.15 72.50 72.50 855,700
Oct 25, 2023 73.52 74.03 72.86 72.88 72.88 989,400
Oct 24, 2023 74.12 75.13 74.01 74.84 74.84 1,418,200
Oct 23, 2023 73.90 74.88 73.46 73.68 73.68 876,900
Oct 20, 2023 75.90 76.28 74.37 74.49 74.49 1,384,700
Oct 19, 2023 76.01 76.58 75.34 75.47 75.47 943,500
Oct 18, 2023 76.09 76.71 75.91 75.99 75.99 888,400
Oct 17, 2023 75.33 76.38 75.33 76.35 76.35 1,059,900
Oct 16, 2023 74.79 75.75 74.65 75.71 75.71 989,100
Oct 13, 2023 75.31 75.68 74.04 74.55 74.55 1,093,900
Oct 12, 2023 76.61 76.61 74.96 75.47 75.47 617,400
Oct 11, 2023 75.76 76.50 75.60 76.40 76.40 841,400
Oct 10, 2023 74.85 75.75 74.68 75.65 75.65 937,700
Oct 9, 2023 73.70 74.70 73.57 74.50 74.50 915,400
Oct 6, 2023 73.13 74.83 73.13 74.38 74.38 1,324,400
Oct 5, 2023 73.63 73.85 72.88 73.47 73.47 995,800
Oct 4, 2023 73.75 74.00 72.82 73.76 73.76 878,800
Oct 3, 2023 73.82 74.43 73.40 73.70 73.70 1,306,500
Oct 2, 2023 74.34 74.64 73.74 74.09 74.09 1,396,600
Sep 29, 2023 74.41 75.57 74.26 74.48 74.48 1,436,700
Sep 28, 2023 72.89 74.15 72.58 73.88 73.88 1,093,500
Sep 27, 2023 72.11 73.21 72.11 72.88 72.88 1,239,100
Sep 26, 2023 72.47 73.04 71.62 71.65 71.65 1,538,700
Sep 25, 2023 72.98 73.46 72.79 72.88 72.88 1,116,000
Sep 22, 2023 73.22 73.86 72.43 73.23 73.23 1,616,400
Sep 21, 2023 74.07 74.29 73.05 73.17 73.17 1,838,300
Sep 20, 2023 74.76 75.47 74.37 74.49 74.49 1,423,100
Sep 19, 2023 75.25 75.81 74.55 75.00 75.00 2,083,000
Sep 18, 2023 75.52 75.87 74.71 75.25 75.25 2,303,900
Sep 15, 2023 75.31 76.02 75.02 75.78 75.78 23,514,900
Sep 14, 2023 75.28 76.04 74.63 75.27 75.27 3,223,000
Sep 13, 2023 74.77 76.13 74.58 75.07 75.07 3,233,800
Sep 12, 2023 74.92 77.21 74.09 74.64 74.64 3,576,300
Sep 11, 2023 74.99 75.47 73.61 73.70 73.70 1,987,600
Sep 8, 2023 75.00 76.13 74.40 74.58 74.58 2,326,500
Sep 7, 2023 73.62 75.01 73.62 74.74 74.74 2,725,600
Sep 6, 2023 72.86 74.31 72.59 74.27 74.27 2,509,400
Sep 5, 2023 74.68 75.39 72.68 72.95 72.95 4,447,500
Sep 1, 2023 72.88 73.67 72.39 72.65 72.65 1,608,300
Aug 31, 2023 72.63 73.14 72.26 72.51 72.51 2,130,200
Aug 30, 2023 71.20 72.49 71.20 72.26 72.26 1,512,500
Aug 29, 2023 71.51 72.22 70.03 71.29 71.29 2,097,400
Aug 28, 2023 71.84 72.36 71.57 71.69 71.69 1,124,300
Aug 25, 2023 70.30 71.76 70.20 71.52 71.52 936,100
Aug 24, 2023 71.25 71.36 70.11 70.17 70.17 850,600
Aug 23, 2023 70.83 71.36 70.64 71.00 71.00 1,018,300
Aug 22, 2023 70.97 71.31 70.44 70.52 70.52 925,000
Aug 21, 2023 69.80 70.93 69.80 70.61 70.61 984,800
Aug 18, 2023 69.44 70.11 69.18 69.95 69.95 1,163,400
Aug 17, 2023 69.90 70.35 69.82 69.88 69.88 1,367,400
Aug 16, 2023 69.95 70.77 69.89 69.98 69.98 1,311,800
Aug 15, 2023 70.51 71.00 70.00 70.05 70.05 1,560,300
Aug 14, 2023 70.41 71.42 70.31 70.99 70.99 1,423,200
Aug 11, 2023 71.31 71.44 70.56 70.69 70.69 1,179,400
Aug 10, 2023 72.57 72.93 71.37 71.44 71.44 1,543,400
Aug 9, 2023 71.10 73.15 70.93 72.41 72.41 1,799,900
Aug 8, 2023 70.34 71.10 69.88 70.82 70.82 1,155,500
Aug 7, 2023 70.00 71.29 69.79 70.86 70.86 1,551,000
Aug 4, 2023 74.91 74.91 69.41 69.68 69.68 3,783,200
Aug 3, 2023 75.32 75.98 74.98 75.72 75.72 1,320,400
Aug 2, 2023 76.44 76.57 74.67 75.53 75.53 1,373,800
Aug 1, 2023 76.79 77.55 76.43 77.30 77.30 996,200
Jul 31, 2023 74.50 77.11 74.50 77.09 77.09 1,379,500
Jul 28, 2023 74.43 74.91 74.18 74.59 74.59 1,289,400
Jul 27, 2023 75.51 75.70 73.68 73.88 73.88 1,137,500
Jul 26, 2023 75.01 75.55 74.40 74.74 74.74 1,053,000
Jul 25, 2023 74.94 75.47 74.54 75.01 75.01 1,023,100
Jul 24, 2023 75.89 76.17 74.85 74.92 74.92 827,400
Jul 21, 2023 75.79 76.29 75.16 75.65 75.65 849,500
Jul 20, 2023 75.98 76.71 75.20 75.36 75.36 976,000
Jul 19, 2023 78.12 78.65 76.75 76.93 76.93 1,161,600
Jul 18, 2023 77.24 78.16 77.01 78.15 78.15 1,237,000
Jul 17, 2023 77.00 78.14 76.63 77.46 77.46 969,400
Jul 14, 2023 77.34 77.97 76.84 76.98 76.98 1,012,000
Jul 13, 2023 78.00 78.19 77.15 77.30 77.30 1,359,300
Jul 12, 2023 77.79 77.91 76.76 77.45 77.45 1,456,900
Jul 11, 2023 76.95 77.69 76.45 76.90 76.90 1,118,000
Jul 10, 2023 75.26 76.82 75.26 76.70 76.70 697,600
Jul 7, 2023 75.29 76.33 75.20 75.52 75.52 716,600
Jul 6, 2023 74.68 75.47 74.27 75.40 75.40 724,500
Jul 5, 2023 74.86 75.70 74.32 75.41 75.41 1,010,900
Jul 3, 2023 74.95 75.72 74.63 75.39 75.39 658,400
Jun 30, 2023 74.77 75.65 74.56 75.13 75.13 878,300
Jun 29, 2023 73.55 74.55 73.18 74.15 74.15 848,200
Jun 28, 2023 71.90 73.78 71.31 73.74 73.74 1,160,500
Jun 27, 2023 71.65 72.00 70.97 71.25 71.25 1,073,000
Jun 26, 2023 72.19 72.76 71.40 71.43 71.43 964,200
Jun 23, 2023 71.73 72.71 71.35 72.35 72.35 2,442,100
Jun 22, 2023 71.97 72.58 71.35 72.57 72.57 1,053,100
Jun 21, 2023 73.00 73.14 72.05 72.53 72.53 1,046,400
Jun 20, 2023 74.26 74.68 72.53 73.34 73.34 1,309,400
Jun 16, 2023 76.47 76.66 74.45 74.91 74.91 3,275,400
Jun 15, 2023 73.94 76.04 73.80 75.98 75.98 1,063,400
Jun 14, 2023 74.07 75.05 73.80 74.43 74.43 1,015,600
Jun 13, 2023 73.73 74.50 73.32 74.49 74.49 1,089,200
Jun 12, 2023 72.36 73.12 72.07 73.12 73.12 1,198,700
Jun 9, 2023 72.87 73.39 71.68 72.01 72.01 1,283,200
Jun 8, 2023 72.34 72.94 72.21 72.77 72.77 1,333,900
Jun 7, 2023 72.61 73.06 72.17 72.62 72.62 1,779,000
Jun 6, 2023 71.86 72.96 71.06 72.50 72.50 1,704,300
Jun 5, 2023 74.44 74.71 72.51 72.55 72.55 1,592,500
Jun 2, 2023 75.75 76.18 74.86 75.73 75.73 2,164,600
Jun 1, 2023 72.80 75.46 72.42 75.07 75.07 2,270,700
May 31, 2023 72.03 73.76 72.01 73.38 73.38 4,891,200
May 30, 2023 72.75 73.20 72.25 72.39 72.39 1,597,900
May 26, 2023 72.11 72.75 72.11 72.35 72.35 1,727,300
May 25, 2023 72.36 72.53 71.60 71.64 71.64 1,165,100
May 24, 2023 72.10 72.50 71.70 71.81 71.81 1,057,900
May 23, 2023 72.88 73.31 72.34 72.38 72.38 1,389,400
May 22, 2023 71.53 72.90 71.50 72.58 72.58 1,615,500
May 19, 2023 72.38 72.38 71.50 71.54 71.54 1,706,800
May 18, 2023 72.35 72.72 71.83 72.44 72.44 1,352,900
May 17, 2023 72.18 72.88 71.64 72.31 72.31 1,135,400
May 16, 2023 71.57 72.63 71.42 71.86 71.86 1,302,800
May 15, 2023 70.53 71.80 70.53 71.71 71.71 1,152,100
May 12, 2023 70.37 70.60 69.59 70.45 70.45 898,800
May 11, 2023 69.92 70.90 69.75 70.43 70.43 1,180,700
May 10, 2023 69.93 70.44 69.15 69.83 69.83 1,126,700
May 9, 2023 70.00 70.25 68.98 69.24 69.24 1,742,100
May 8, 2023 69.90 71.18 69.90 70.05 70.05 1,108,600
May 5, 2023 67.43 72.05 67.43 69.65 69.65 2,785,100
May 4, 2023 71.23 72.88 70.91 72.29 72.29 2,025,400
May 3, 2023 75.00 75.37 71.40 71.40 71.40 2,313,100
May 2, 2023 76.00 76.30 74.41 75.00 75.00 1,770,000
May 1, 2023 75.60 76.72 75.14 75.75 75.75 1,972,800
Apr 28, 2023 76.28 76.84 75.38 75.68 75.68 1,119,500
Apr 27, 2023 76.02 77.24 75.43 77.03 77.03 733,000
Apr 26, 2023 75.35 76.18 75.21 75.47 75.47 636,300
Apr 25, 2023 76.04 76.26 74.74 74.84 74.84 922,300

Related Tickers

VRSN VeriSign, Inc.
183.80
-0.94%
 
WIX Wix.com Ltd.
121.79
+0.08%
 
FFIV F5, Inc.
182.85
+0.27%
 
DOX Amdocs Limited
86.04
-0.81%
 
DBX Dropbox, Inc.
23.89
-0.56%
 
AKAM Akamai Technologies, Inc.
101.48
-0.69%
 
NTNX Nutanix, Inc.
61.16
+0.44%
 
GEN Gen Digital Inc.
20.58
-1.22%
 
WEX WEX Inc.
216.68
-7.13%
 
CPAY Corpay, Inc.
301.89
-1.80%