NYSE - Delayed Quote • USD
Hewlett Packard Enterprise Company (HPE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:57 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 24, 2024 | 16.93 | 17.05 | 16.78 | 16.93 | 16.93 | 10,851,300 |
Apr 23, 2024 | 16.76 | 16.96 | 16.73 | 16.83 | 16.83 | 9,110,400 |
Apr 22, 2024 | 16.94 | 16.98 | 16.65 | 16.83 | 16.83 | 8,508,500 |
Apr 19, 2024 | 17.02 | 17.23 | 16.69 | 16.79 | 16.79 | 12,482,700 |
Apr 18, 2024 | 17.09 | 17.12 | 16.84 | 17.04 | 17.04 | 12,392,500 |
Apr 17, 2024 | 17.25 | 17.49 | 17.01 | 17.03 | 17.03 | 11,256,000 |
Apr 16, 2024 | 17.33 | 17.38 | 16.91 | 17.14 | 17.14 | 11,214,400 |
Apr 15, 2024 | 17.70 | 17.81 | 17.20 | 17.26 | 17.26 | 17,413,800 |
Apr 12, 2024 | 17.73 | 17.91 | 17.39 | 17.42 | 17.42 | 14,033,800 |
Apr 11, 2024 | 17.98 | 18.06 | 17.64 | 17.94 | 17.94 | 11,099,600 |
Apr 10, 2024 | 17.80 | 18.07 | 17.72 | 18.00 | 18.00 | 16,226,400 |
Apr 9, 2024 | 18.21 | 18.25 | 17.88 | 18.02 | 18.02 | 10,642,300 |
Apr 8, 2024 | 18.21 | 18.42 | 18.11 | 18.14 | 18.14 | 10,709,800 |
Apr 5, 2024 | 17.89 | 18.12 | 17.72 | 18.00 | 18.00 | 13,148,500 |
Apr 4, 2024 | 18.50 | 18.76 | 17.88 | 17.94 | 17.94 | 17,602,700 |
Apr 3, 2024 | 17.67 | 18.39 | 17.65 | 18.19 | 18.19 | 26,942,500 |
Apr 2, 2024 | 17.75 | 17.82 | 17.55 | 17.70 | 17.70 | 9,361,500 |
Apr 1, 2024 | 17.68 | 18.01 | 17.62 | 17.94 | 17.94 | 9,680,900 |
Mar 28, 2024 | 17.74 | 17.85 | 17.69 | 17.73 | 17.73 | 9,155,400 |
Mar 27, 2024 | 17.77 | 17.80 | 17.41 | 17.67 | 17.67 | 9,727,100 |
Mar 26, 2024 | 17.51 | 17.84 | 17.45 | 17.69 | 17.69 | 14,285,200 |
Mar 25, 2024 | 17.25 | 17.63 | 17.21 | 17.42 | 17.42 | 16,167,200 |
Mar 22, 2024 | 17.21 | 17.61 | 17.21 | 17.37 | 17.37 | 9,278,900 |
Mar 21, 2024 | 17.17 | 17.41 | 17.05 | 17.21 | 17.21 | 12,914,800 |
Mar 20, 2024 | 16.67 | 16.93 | 16.50 | 16.93 | 16.93 | 17,508,400 |
Mar 19, 2024 | 16.95 | 17.02 | 16.72 | 16.78 | 16.78 | 12,178,000 |
Mar 18, 2024 | 16.94 | 17.19 | 16.79 | 17.06 | 17.06 | 22,137,600 |
Mar 15, 2024 | 17.30 | 17.42 | 16.70 | 16.73 | 16.73 | 41,142,100 |
Mar 14, 2024 | 0.13 Dividend | |||||
Mar 14, 2024 | 17.70 | 17.70 | 17.38 | 17.53 | 17.53 | 15,774,900 |
Mar 13, 2024 | 18.02 | 18.06 | 17.61 | 17.90 | 17.77 | 17,482,400 |
Mar 12, 2024 | 18.52 | 19.15 | 18.04 | 18.05 | 17.92 | 33,677,100 |
Mar 11, 2024 | 17.72 | 18.27 | 17.63 | 18.04 | 17.91 | 19,422,800 |
Mar 8, 2024 | 18.63 | 18.69 | 17.95 | 17.99 | 17.86 | 21,693,800 |
Mar 7, 2024 | 18.79 | 18.83 | 17.72 | 18.18 | 18.05 | 29,773,700 |
Mar 6, 2024 | 18.35 | 20.07 | 18.34 | 18.77 | 18.63 | 51,250,900 |
Mar 5, 2024 | 17.01 | 18.19 | 17.01 | 18.10 | 17.97 | 44,150,200 |
Mar 4, 2024 | 15.81 | 17.31 | 15.76 | 17.15 | 17.03 | 41,177,700 |
Mar 1, 2024 | 14.53 | 15.70 | 14.47 | 15.56 | 15.45 | 34,136,700 |
Feb 29, 2024 | 15.00 | 15.26 | 15.00 | 15.23 | 15.12 | 27,341,800 |
Feb 28, 2024 | 14.84 | 15.06 | 14.78 | 14.86 | 14.75 | 9,910,200 |
Feb 27, 2024 | 15.01 | 15.08 | 14.83 | 14.89 | 14.78 | 9,432,100 |
Feb 26, 2024 | 15.09 | 15.14 | 14.87 | 14.93 | 14.82 | 14,869,500 |
Feb 23, 2024 | 15.11 | 15.23 | 15.04 | 15.11 | 15.00 | 8,561,000 |
Feb 22, 2024 | 15.04 | 15.18 | 14.93 | 15.07 | 14.96 | 10,462,400 |
Feb 21, 2024 | 14.90 | 14.99 | 14.76 | 14.91 | 14.80 | 8,118,700 |
Feb 20, 2024 | 14.85 | 15.09 | 14.80 | 15.01 | 14.90 | 9,652,600 |
Feb 16, 2024 | 15.19 | 15.25 | 14.91 | 14.93 | 14.82 | 10,075,300 |
Feb 15, 2024 | 15.22 | 15.28 | 15.06 | 15.26 | 15.15 | 9,556,200 |
Feb 14, 2024 | 15.38 | 15.45 | 15.12 | 15.23 | 15.12 | 10,443,700 |
Feb 13, 2024 | 15.26 | 15.32 | 15.09 | 15.23 | 15.12 | 7,133,100 |
Feb 12, 2024 | 15.48 | 15.75 | 15.46 | 15.61 | 15.50 | 6,361,500 |
Feb 9, 2024 | 15.45 | 15.55 | 15.37 | 15.48 | 15.37 | 6,572,300 |
Feb 8, 2024 | 15.26 | 15.52 | 15.21 | 15.50 | 15.39 | 8,059,500 |
Feb 7, 2024 | 15.33 | 15.37 | 15.08 | 15.26 | 15.15 | 11,377,600 |
Feb 6, 2024 | 15.27 | 15.49 | 15.26 | 15.28 | 15.17 | 9,909,000 |
Feb 5, 2024 | 15.30 | 15.37 | 15.22 | 15.28 | 15.17 | 8,563,300 |
Feb 2, 2024 | 15.33 | 15.53 | 15.14 | 15.41 | 15.30 | 7,301,400 |
Feb 1, 2024 | 15.34 | 15.38 | 15.13 | 15.36 | 15.25 | 7,500,900 |
Jan 31, 2024 | 15.66 | 15.67 | 15.09 | 15.29 | 15.18 | 15,595,400 |
Jan 30, 2024 | 15.97 | 15.99 | 15.75 | 15.89 | 15.77 | 6,540,400 |
Jan 29, 2024 | 15.74 | 15.83 | 15.64 | 15.80 | 15.69 | 7,291,400 |
Jan 26, 2024 | 15.90 | 15.94 | 15.71 | 15.84 | 15.72 | 6,099,500 |
Jan 25, 2024 | 15.91 | 16.04 | 15.82 | 15.92 | 15.80 | 11,244,800 |
Jan 24, 2024 | 15.63 | 15.99 | 15.57 | 15.76 | 15.65 | 11,362,400 |
Jan 23, 2024 | 15.63 | 15.70 | 15.46 | 15.50 | 15.39 | 8,726,700 |
Jan 22, 2024 | 15.48 | 15.62 | 15.40 | 15.50 | 15.39 | 9,414,400 |
Jan 19, 2024 | 15.03 | 15.43 | 14.93 | 15.37 | 15.26 | 13,251,800 |
Jan 18, 2024 | 15.06 | 15.11 | 14.70 | 14.96 | 14.85 | 15,106,200 |
Jan 17, 2024 | 15.15 | 15.20 | 14.91 | 15.04 | 14.93 | 13,466,800 |
Jan 16, 2024 | 15.55 | 15.61 | 15.16 | 15.31 | 15.20 | 19,468,300 |
Jan 12, 2024 | 16.42 | 16.47 | 15.84 | 15.89 | 15.77 | 13,197,800 |
Jan 11, 2024 | 16.39 | 16.50 | 16.23 | 16.37 | 16.25 | 13,319,400 |
Jan 10, 2024 | 16.11 | 16.47 | 16.01 | 16.43 | 16.31 | 23,542,000 |
Jan 9, 2024 | 16.60 | 16.88 | 16.11 | 16.14 | 16.02 | 35,499,400 |
Jan 8, 2024 | 17.20 | 17.80 | 17.17 | 17.72 | 17.59 | 11,782,000 |
Jan 5, 2024 | 16.95 | 17.39 | 16.93 | 17.17 | 17.05 | 13,780,100 |
Jan 4, 2024 | 17.04 | 17.25 | 16.97 | 17.00 | 16.88 | 13,255,000 |
Jan 3, 2024 | 16.80 | 17.20 | 16.74 | 17.04 | 16.92 | 10,331,300 |
Jan 2, 2024 | 16.87 | 17.01 | 16.72 | 16.93 | 16.81 | 8,438,200 |
Dec 29, 2023 | 17.15 | 17.19 | 16.90 | 16.98 | 16.86 | 6,026,700 |
Dec 28, 2023 | 17.10 | 17.18 | 17.07 | 17.17 | 17.05 | 4,684,900 |
Dec 27, 2023 | 17.27 | 17.28 | 17.01 | 17.09 | 16.97 | 5,911,700 |
Dec 26, 2023 | 17.08 | 17.29 | 17.05 | 17.23 | 17.10 | 4,857,100 |
Dec 22, 2023 | 17.05 | 17.20 | 16.98 | 17.09 | 16.97 | 6,112,600 |
Dec 21, 2023 | 16.90 | 17.01 | 16.72 | 17.00 | 16.88 | 7,160,800 |
Dec 20, 2023 | 16.87 | 17.05 | 16.74 | 16.74 | 16.62 | 7,572,400 |
Dec 19, 2023 | 16.88 | 16.92 | 16.76 | 16.83 | 16.71 | 8,317,600 |
Dec 18, 2023 | 16.78 | 16.83 | 16.56 | 16.79 | 16.67 | 12,793,900 |
Dec 15, 2023 | 16.88 | 16.94 | 16.61 | 16.72 | 16.60 | 21,854,000 |
Dec 14, 2023 | 16.70 | 17.18 | 16.70 | 17.06 | 16.94 | 20,993,600 |
Dec 13, 2023 | 16.37 | 16.65 | 16.27 | 16.58 | 16.46 | 10,730,500 |
Dec 12, 2023 | 0.13 Dividend | |||||
Dec 12, 2023 | 16.05 | 16.49 | 16.05 | 16.37 | 16.25 | 16,224,600 |
Dec 11, 2023 | 16.22 | 16.71 | 16.22 | 16.66 | 16.41 | 13,978,500 |
Dec 8, 2023 | 16.11 | 16.40 | 16.09 | 16.22 | 15.98 | 11,901,300 |
Dec 7, 2023 | 15.91 | 16.13 | 15.70 | 16.12 | 15.88 | 19,474,000 |
Dec 6, 2023 | 16.12 | 16.21 | 15.81 | 15.88 | 15.64 | 13,108,700 |
Dec 5, 2023 | 16.43 | 16.43 | 16.04 | 16.08 | 15.84 | 15,550,100 |
Dec 4, 2023 | 16.75 | 16.87 | 16.50 | 16.54 | 16.29 | 14,150,100 |
Dec 1, 2023 | 16.79 | 17.14 | 16.65 | 16.89 | 16.64 | 14,836,100 |
Nov 30, 2023 | 16.84 | 17.05 | 16.71 | 16.91 | 16.66 | 24,721,700 |
Nov 29, 2023 | 16.23 | 16.90 | 15.79 | 16.52 | 16.27 | 21,648,300 |
Nov 28, 2023 | 15.57 | 15.62 | 15.45 | 15.52 | 15.29 | 14,386,200 |
Nov 27, 2023 | 15.73 | 15.78 | 15.57 | 15.60 | 15.37 | 11,202,100 |
Nov 24, 2023 | 15.85 | 15.91 | 15.74 | 15.83 | 15.59 | 3,788,800 |
Nov 22, 2023 | 15.75 | 15.88 | 15.68 | 15.78 | 15.54 | 11,394,800 |
Nov 21, 2023 | 15.79 | 15.82 | 15.56 | 15.62 | 15.39 | 8,598,100 |
Nov 20, 2023 | 15.88 | 15.96 | 15.78 | 15.83 | 15.59 | 7,486,500 |
Nov 17, 2023 | 15.87 | 15.99 | 15.81 | 15.93 | 15.69 | 8,801,000 |
Nov 16, 2023 | 16.26 | 16.31 | 15.63 | 15.74 | 15.50 | 11,587,400 |
Nov 15, 2023 | 16.48 | 16.68 | 16.42 | 16.45 | 16.20 | 8,330,600 |
Nov 14, 2023 | 16.24 | 16.50 | 16.13 | 16.42 | 16.17 | 9,884,800 |
Nov 13, 2023 | 15.83 | 16.03 | 15.76 | 16.00 | 15.76 | 11,143,900 |
Nov 10, 2023 | 15.71 | 15.99 | 15.60 | 15.96 | 15.72 | 5,800,100 |
Nov 9, 2023 | 15.76 | 15.85 | 15.59 | 15.62 | 15.39 | 6,963,200 |
Nov 8, 2023 | 15.75 | 15.83 | 15.60 | 15.74 | 15.50 | 7,087,600 |
Nov 7, 2023 | 15.80 | 15.93 | 15.71 | 15.75 | 15.51 | 6,177,100 |
Nov 6, 2023 | 15.92 | 16.00 | 15.77 | 15.91 | 15.67 | 6,377,700 |
Nov 3, 2023 | 15.81 | 16.00 | 15.79 | 15.93 | 15.69 | 6,825,600 |
Nov 2, 2023 | 15.71 | 15.75 | 15.48 | 15.59 | 15.36 | 9,592,300 |
Nov 1, 2023 | 15.40 | 15.53 | 15.35 | 15.53 | 15.30 | 7,754,600 |
Oct 31, 2023 | 15.29 | 15.39 | 15.19 | 15.38 | 15.15 | 7,910,800 |
Oct 30, 2023 | 15.36 | 15.41 | 15.16 | 15.30 | 15.07 | 8,330,300 |
Oct 27, 2023 | 15.20 | 15.44 | 15.13 | 15.21 | 14.98 | 9,000,400 |
Oct 26, 2023 | 15.11 | 15.28 | 14.96 | 15.13 | 14.90 | 10,747,100 |
Oct 25, 2023 | 15.28 | 15.32 | 15.10 | 15.14 | 14.91 | 8,291,300 |
Oct 24, 2023 | 15.29 | 15.40 | 15.18 | 15.29 | 15.06 | 8,708,500 |
Oct 23, 2023 | 15.18 | 15.36 | 15.10 | 15.20 | 14.97 | 13,468,400 |
Oct 20, 2023 | 15.94 | 16.11 | 14.91 | 15.23 | 15.00 | 24,588,300 |
Oct 19, 2023 | 16.73 | 16.77 | 16.24 | 16.30 | 16.06 | 11,471,000 |
Oct 18, 2023 | 16.85 | 16.96 | 16.62 | 16.68 | 16.43 | 7,528,100 |
Oct 17, 2023 | 16.96 | 17.13 | 16.85 | 16.98 | 16.73 | 7,374,700 |
Oct 16, 2023 | 16.63 | 17.18 | 16.59 | 17.11 | 16.85 | 13,079,600 |
Oct 13, 2023 | 16.96 | 17.05 | 16.47 | 16.48 | 16.23 | 8,562,500 |
Oct 12, 2023 | 17.17 | 17.20 | 16.77 | 16.95 | 16.70 | 10,252,300 |
Oct 11, 2023 | 16.98 | 17.29 | 16.97 | 17.16 | 16.90 | 6,984,900 |
Oct 10, 2023 | 16.91 | 17.18 | 16.88 | 16.93 | 16.68 | 9,087,000 |
Oct 9, 2023 | 16.73 | 16.98 | 16.59 | 16.85 | 16.60 | 7,809,900 |
Oct 6, 2023 | 16.74 | 16.97 | 16.58 | 16.83 | 16.58 | 9,281,400 |
Oct 5, 2023 | 16.91 | 17.04 | 16.62 | 16.79 | 16.54 | 6,220,300 |
Oct 4, 2023 | 16.97 | 17.03 | 16.78 | 17.01 | 16.75 | 4,885,200 |
Oct 3, 2023 | 17.21 | 17.37 | 16.75 | 16.93 | 16.68 | 7,283,400 |
Oct 2, 2023 | 17.40 | 17.59 | 17.34 | 17.44 | 17.18 | 8,932,000 |
Sep 29, 2023 | 17.66 | 17.73 | 17.26 | 17.37 | 17.11 | 10,206,000 |
Sep 28, 2023 | 17.12 | 17.75 | 17.12 | 17.63 | 17.37 | 13,325,400 |
Sep 27, 2023 | 16.95 | 17.32 | 16.82 | 17.07 | 16.81 | 12,236,900 |
Sep 26, 2023 | 16.81 | 16.93 | 16.73 | 16.78 | 16.53 | 9,485,600 |
Sep 25, 2023 | 16.89 | 17.11 | 16.87 | 16.97 | 16.72 | 8,973,600 |
Sep 22, 2023 | 16.98 | 17.10 | 16.85 | 17.02 | 16.76 | 5,133,600 |
Sep 21, 2023 | 16.96 | 17.07 | 16.88 | 16.98 | 16.73 | 8,321,900 |
Sep 20, 2023 | 17.32 | 17.40 | 17.07 | 17.10 | 16.84 | 8,009,400 |
Sep 19, 2023 | 17.05 | 17.17 | 17.00 | 17.07 | 16.81 | 7,622,000 |
Sep 18, 2023 | 16.98 | 17.04 | 16.78 | 17.00 | 16.74 | 8,843,900 |
Sep 15, 2023 | 17.12 | 17.28 | 16.87 | 17.07 | 16.81 | 18,972,700 |
Sep 14, 2023 | 16.99 | 17.23 | 16.92 | 17.21 | 16.95 | 8,724,300 |
Sep 13, 2023 | 0.12 Dividend | |||||
Sep 13, 2023 | 17.02 | 17.09 | 16.76 | 16.77 | 16.52 | 9,633,600 |
Sep 12, 2023 | 17.03 | 17.18 | 16.95 | 17.08 | 16.71 | 10,847,900 |
Sep 11, 2023 | 17.43 | 17.54 | 17.15 | 17.23 | 16.85 | 10,387,000 |
Sep 8, 2023 | 17.30 | 17.41 | 17.29 | 17.34 | 16.96 | 6,767,300 |
Sep 7, 2023 | 17.51 | 17.57 | 17.27 | 17.29 | 16.91 | 13,845,400 |
Sep 6, 2023 | 17.64 | 17.92 | 17.55 | 17.75 | 17.36 | 10,493,800 |
Sep 5, 2023 | 17.94 | 18.09 | 17.80 | 17.81 | 17.42 | 10,504,800 |
Sep 1, 2023 | 17.21 | 18.02 | 17.19 | 17.98 | 17.59 | 19,824,200 |
Aug 31, 2023 | 17.45 | 17.50 | 16.85 | 16.99 | 16.62 | 17,274,400 |
Aug 30, 2023 | 16.38 | 17.44 | 16.20 | 17.36 | 16.98 | 13,990,600 |
Aug 29, 2023 | 16.82 | 16.95 | 16.67 | 16.84 | 16.47 | 10,459,100 |
Aug 28, 2023 | 16.75 | 16.92 | 16.66 | 16.79 | 16.42 | 11,524,800 |
Aug 25, 2023 | 16.74 | 16.80 | 16.45 | 16.62 | 16.26 | 9,312,000 |
Aug 24, 2023 | 17.08 | 17.15 | 16.69 | 16.70 | 16.33 | 11,635,700 |
Aug 23, 2023 | 16.81 | 17.07 | 16.77 | 17.02 | 16.65 | 8,446,100 |
Aug 22, 2023 | 17.07 | 17.11 | 16.77 | 16.79 | 16.42 | 10,569,400 |
Aug 21, 2023 | 17.01 | 17.12 | 16.88 | 17.04 | 16.67 | 8,776,000 |
Aug 18, 2023 | 16.76 | 17.13 | 16.75 | 17.00 | 16.63 | 8,832,800 |
Aug 17, 2023 | 17.16 | 17.24 | 16.88 | 16.97 | 16.60 | 12,958,700 |
Aug 16, 2023 | 17.22 | 17.31 | 17.01 | 17.04 | 16.67 | 9,419,000 |
Aug 15, 2023 | 17.47 | 17.63 | 17.30 | 17.30 | 16.92 | 7,659,600 |
Aug 14, 2023 | 17.50 | 17.64 | 17.36 | 17.60 | 17.21 | 10,801,900 |
Aug 11, 2023 | 17.54 | 17.66 | 17.48 | 17.60 | 17.21 | 11,611,300 |
Aug 10, 2023 | 17.79 | 17.90 | 17.54 | 17.62 | 17.23 | 17,531,500 |
Aug 9, 2023 | 18.03 | 18.08 | 17.47 | 17.68 | 17.29 | 16,237,900 |
Aug 8, 2023 | 17.39 | 18.14 | 17.19 | 18.07 | 17.67 | 22,140,400 |
Aug 7, 2023 | 17.48 | 17.66 | 17.35 | 17.55 | 17.17 | 10,511,600 |
Aug 4, 2023 | 17.30 | 17.60 | 17.17 | 17.37 | 16.99 | 11,892,500 |
Aug 3, 2023 | 17.10 | 17.42 | 16.92 | 17.32 | 16.94 | 9,536,200 |
Aug 2, 2023 | 17.22 | 17.52 | 17.17 | 17.24 | 16.86 | 10,628,800 |
Aug 1, 2023 | 17.41 | 17.47 | 17.22 | 17.41 | 17.03 | 10,138,000 |
Jul 31, 2023 | 17.23 | 17.43 | 17.22 | 17.38 | 17.00 | 7,359,500 |
Jul 28, 2023 | 17.56 | 17.63 | 17.26 | 17.26 | 16.88 | 9,010,300 |
Jul 27, 2023 | 17.66 | 17.74 | 17.31 | 17.36 | 16.98 | 8,697,600 |
Jul 26, 2023 | 17.56 | 17.72 | 17.42 | 17.45 | 17.07 | 11,314,700 |
Jul 25, 2023 | 17.41 | 17.69 | 17.31 | 17.59 | 17.20 | 11,177,500 |
Jul 24, 2023 | 17.48 | 17.65 | 17.23 | 17.35 | 16.97 | 11,108,200 |
Jul 21, 2023 | 17.28 | 17.37 | 17.17 | 17.26 | 16.88 | 12,403,700 |
Jul 20, 2023 | 17.30 | 17.37 | 17.05 | 17.20 | 16.82 | 11,782,300 |
Jul 19, 2023 | 17.51 | 17.64 | 17.21 | 17.27 | 16.89 | 13,068,700 |
Jul 18, 2023 | 17.00 | 17.51 | 16.96 | 17.46 | 17.08 | 13,474,000 |
Jul 17, 2023 | 16.77 | 17.17 | 16.72 | 17.05 | 16.68 | 9,156,600 |
Jul 14, 2023 | 17.22 | 17.27 | 16.79 | 16.87 | 16.50 | 8,694,600 |
Jul 13, 2023 | 17.16 | 17.38 | 17.15 | 17.32 | 16.94 | 8,494,000 |
Jul 12, 2023 | 17.50 | 17.52 | 17.05 | 17.08 | 16.71 | 9,332,000 |
Jul 11, 2023 | 17.00 | 17.34 | 17.00 | 17.33 | 16.95 | 9,630,100 |
Jul 10, 2023 | 16.77 | 17.08 | 16.76 | 16.99 | 16.62 | 10,130,200 |
Jul 7, 2023 | 16.71 | 17.09 | 16.67 | 16.87 | 16.50 | 12,653,100 |
Jul 6, 2023 | 16.47 | 16.68 | 16.42 | 16.66 | 16.29 | 8,331,000 |
Jul 5, 2023 | 16.54 | 16.78 | 16.42 | 16.67 | 16.30 | 7,634,800 |
Jul 3, 2023 | 16.73 | 16.78 | 16.62 | 16.71 | 16.34 | 4,107,200 |
Jun 30, 2023 | 16.71 | 16.89 | 16.71 | 16.80 | 16.43 | 9,763,500 |
Jun 29, 2023 | 16.40 | 16.73 | 16.40 | 16.65 | 16.28 | 8,779,800 |
Jun 28, 2023 | 16.38 | 16.45 | 16.24 | 16.36 | 16.00 | 7,318,300 |
Jun 27, 2023 | 16.40 | 16.56 | 16.33 | 16.43 | 16.07 | 10,439,400 |
Jun 26, 2023 | 16.61 | 16.72 | 16.38 | 16.39 | 16.03 | 10,100,500 |
Jun 23, 2023 | 16.60 | 16.67 | 16.49 | 16.52 | 16.16 | 13,220,700 |
Jun 22, 2023 | 16.86 | 16.99 | 16.61 | 16.78 | 16.41 | 14,554,600 |
Jun 21, 2023 | 17.08 | 17.42 | 16.79 | 16.82 | 16.45 | 12,829,900 |
Jun 20, 2023 | 17.44 | 17.47 | 16.91 | 17.01 | 16.64 | 19,374,500 |
Jun 16, 2023 | 17.49 | 17.74 | 17.28 | 17.57 | 17.18 | 24,485,300 |
Jun 15, 2023 | 16.75 | 17.50 | 16.74 | 17.45 | 17.07 | 24,260,700 |
Jun 14, 2023 | 0.12 Dividend | |||||
Jun 14, 2023 | 16.50 | 17.00 | 16.50 | 16.81 | 16.44 | 15,014,500 |
Jun 13, 2023 | 16.31 | 16.70 | 16.30 | 16.64 | 16.16 | 17,875,100 |
Jun 12, 2023 | 15.78 | 16.28 | 15.78 | 16.28 | 15.81 | 14,149,400 |
Jun 9, 2023 | 15.87 | 16.00 | 15.78 | 15.79 | 15.33 | 7,748,300 |
Jun 8, 2023 | 15.76 | 15.84 | 15.61 | 15.80 | 15.34 | 12,074,100 |
Jun 7, 2023 | 15.45 | 15.80 | 15.39 | 15.76 | 15.30 | 14,615,400 |
Jun 6, 2023 | 14.96 | 15.41 | 14.95 | 15.34 | 14.90 | 12,038,800 |
Jun 5, 2023 | 15.23 | 15.30 | 14.99 | 15.02 | 14.58 | 16,808,400 |
Jun 2, 2023 | 14.77 | 15.31 | 14.58 | 15.24 | 14.80 | 20,039,700 |
Jun 1, 2023 | 14.50 | 14.98 | 14.43 | 14.67 | 14.24 | 26,669,400 |
May 31, 2023 | 13.86 | 14.64 | 13.79 | 14.42 | 14.00 | 34,083,600 |
May 30, 2023 | 15.57 | 15.73 | 15.50 | 15.52 | 15.07 | 20,688,600 |
May 26, 2023 | 14.90 | 15.45 | 14.73 | 15.34 | 14.90 | 22,099,300 |
May 25, 2023 | 14.26 | 14.73 | 14.25 | 14.67 | 14.24 | 11,132,900 |
May 24, 2023 | 14.32 | 14.32 | 14.02 | 14.16 | 13.75 | 10,807,800 |
May 23, 2023 | 14.45 | 14.71 | 14.38 | 14.38 | 13.96 | 15,995,100 |
May 22, 2023 | 14.37 | 14.51 | 14.29 | 14.45 | 14.03 | 11,604,400 |
May 19, 2023 | 14.50 | 14.50 | 14.31 | 14.33 | 13.91 | 17,190,400 |
May 18, 2023 | 14.26 | 14.46 | 14.19 | 14.41 | 13.99 | 17,834,500 |
May 17, 2023 | 14.15 | 14.43 | 14.09 | 14.31 | 13.90 | 10,489,400 |
May 16, 2023 | 14.25 | 14.31 | 13.96 | 14.04 | 13.63 | 15,408,600 |
May 15, 2023 | 13.89 | 14.31 | 13.81 | 14.29 | 13.88 | 11,484,500 |
May 12, 2023 | 13.85 | 13.91 | 13.71 | 13.83 | 13.43 | 14,413,300 |
May 11, 2023 | 14.03 | 14.03 | 13.70 | 13.78 | 13.38 | 16,141,900 |
May 10, 2023 | 14.21 | 14.33 | 13.92 | 14.09 | 13.68 | 8,438,100 |
May 9, 2023 | 14.07 | 14.18 | 14.01 | 14.16 | 13.75 | 6,304,000 |
May 8, 2023 | 14.14 | 14.20 | 14.06 | 14.19 | 13.78 | 7,283,200 |
May 5, 2023 | 13.97 | 14.17 | 13.93 | 14.11 | 13.70 | 7,425,200 |
May 4, 2023 | 13.88 | 13.90 | 13.65 | 13.80 | 13.40 | 8,244,500 |
May 3, 2023 | 14.31 | 14.38 | 13.95 | 13.95 | 13.55 | 12,608,400 |
May 2, 2023 | 14.48 | 14.57 | 14.10 | 14.25 | 13.84 | 9,620,400 |
May 1, 2023 | 14.39 | 14.59 | 14.38 | 14.44 | 14.02 | 8,476,300 |
Apr 28, 2023 | 14.21 | 14.35 | 14.20 | 14.32 | 13.90 | 8,821,600 |
Apr 27, 2023 | 14.10 | 14.26 | 13.96 | 14.26 | 13.85 | 9,429,200 |
Apr 26, 2023 | 14.09 | 14.24 | 14.01 | 14.09 | 13.68 | 9,596,300 |
Apr 25, 2023 | 14.22 | 14.25 | 14.09 | 14.14 | 13.73 | 9,567,100 |
Related Tickers
JNPR Juniper Networks, Inc.
35.36
-1.45%
CSCO Cisco Systems, Inc.
48.35
+0.06%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%
NOK Nokia Oyj
3.6500
-0.82%
MSI Motorola Solutions, Inc.
345.11
-0.13%
CIEN Ciena Corporation
45.04
+0.72%
VSAT Viasat, Inc.
16.12
-3.76%
ZBRA Zebra Technologies Corporation
277.53
+0.35%
EXTR Extreme Networks, Inc.
11.15
+0.54%
SATS EchoStar Corporation
15.88
+3.79%