NasdaqGS - Delayed Quote • USD
Match Group, Inc. (MTCH)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:40 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 | 31.56 | 32.02 | 31.41 | 31.94 | 31.94 | 2,607,100 |
Apr 23, 2024 | 32.05 | 32.32 | 31.63 | 31.69 | 31.69 | 3,361,800 |
Apr 22, 2024 | 32.53 | 32.65 | 31.89 | 31.96 | 31.96 | 3,590,500 |
Apr 19, 2024 | 32.32 | 32.48 | 31.98 | 32.18 | 32.18 | 4,041,400 |
Apr 18, 2024 | 31.50 | 32.87 | 31.41 | 32.22 | 32.22 | 3,830,800 |
Apr 17, 2024 | 31.98 | 32.49 | 31.69 | 32.28 | 32.28 | 3,651,900 |
Apr 16, 2024 | 31.89 | 32.35 | 31.64 | 31.73 | 31.73 | 3,809,700 |
Apr 15, 2024 | 32.74 | 33.04 | 31.89 | 31.96 | 31.96 | 5,324,500 |
Apr 12, 2024 | 33.48 | 33.61 | 32.56 | 32.68 | 32.68 | 5,351,400 |
Apr 11, 2024 | 33.72 | 33.99 | 33.18 | 33.81 | 33.81 | 3,354,300 |
Apr 10, 2024 | 34.50 | 34.60 | 33.28 | 33.47 | 33.47 | 6,144,600 |
Apr 9, 2024 | 34.25 | 35.76 | 34.20 | 35.11 | 35.11 | 3,844,500 |
Apr 8, 2024 | 33.69 | 34.31 | 33.58 | 34.05 | 34.05 | 2,651,600 |
Apr 5, 2024 | 33.70 | 34.04 | 33.34 | 33.71 | 33.71 | 4,447,600 |
Apr 4, 2024 | 35.93 | 36.03 | 33.70 | 33.72 | 33.72 | 6,366,300 |
Apr 3, 2024 | 35.14 | 35.90 | 34.95 | 35.77 | 35.77 | 2,616,100 |
Apr 2, 2024 | 35.53 | 35.75 | 35.18 | 35.22 | 35.22 | 3,163,100 |
Apr 1, 2024 | 36.34 | 36.43 | 35.80 | 35.91 | 35.91 | 3,636,300 |
Mar 28, 2024 | 36.10 | 36.99 | 36.10 | 36.28 | 36.28 | 5,687,900 |
Mar 27, 2024 | 35.92 | 36.19 | 35.37 | 35.88 | 35.88 | 4,296,600 |
Mar 26, 2024 | 35.58 | 36.01 | 35.31 | 35.67 | 35.67 | 5,823,100 |
Mar 25, 2024 | 35.95 | 36.06 | 35.07 | 35.34 | 35.34 | 4,316,500 |
Mar 22, 2024 | 35.74 | 36.28 | 35.66 | 35.75 | 35.75 | 4,698,900 |
Mar 21, 2024 | 36.25 | 36.31 | 35.47 | 35.69 | 35.69 | 7,413,200 |
Mar 20, 2024 | 35.62 | 36.06 | 34.94 | 36.01 | 36.01 | 8,639,400 |
Mar 19, 2024 | 35.07 | 35.74 | 34.82 | 35.71 | 35.71 | 8,267,100 |
Mar 18, 2024 | 33.57 | 35.16 | 33.57 | 35.13 | 35.13 | 6,522,600 |
Mar 15, 2024 | 33.15 | 33.87 | 33.06 | 33.55 | 33.55 | 15,615,200 |
Mar 14, 2024 | 33.20 | 34.11 | 32.33 | 33.32 | 33.32 | 12,902,700 |
Mar 13, 2024 | 33.31 | 33.91 | 33.13 | 33.29 | 33.29 | 7,395,600 |
Mar 12, 2024 | 33.94 | 34.03 | 33.00 | 33.54 | 33.54 | 6,286,800 |
Mar 11, 2024 | 33.83 | 34.72 | 33.83 | 34.10 | 34.10 | 3,490,600 |
Mar 8, 2024 | 34.21 | 34.72 | 33.77 | 33.90 | 33.90 | 5,252,600 |
Mar 7, 2024 | 33.80 | 34.45 | 33.62 | 34.11 | 34.11 | 7,021,700 |
Mar 6, 2024 | 34.85 | 35.10 | 33.62 | 33.84 | 33.84 | 8,873,200 |
Mar 5, 2024 | 34.62 | 35.18 | 34.32 | 34.58 | 34.58 | 5,436,400 |
Mar 4, 2024 | 35.86 | 35.91 | 34.85 | 35.06 | 35.06 | 6,480,500 |
Mar 1, 2024 | 36.05 | 36.40 | 35.34 | 35.91 | 35.91 | 5,335,400 |
Feb 29, 2024 | 36.00 | 36.46 | 35.60 | 36.04 | 36.04 | 6,072,000 |
Feb 28, 2024 | 36.65 | 36.81 | 35.84 | 35.91 | 35.91 | 5,785,100 |
Feb 27, 2024 | 36.79 | 37.58 | 36.70 | 37.32 | 37.32 | 3,373,800 |
Feb 26, 2024 | 36.59 | 37.51 | 36.44 | 36.62 | 36.62 | 3,159,700 |
Feb 23, 2024 | 36.22 | 37.15 | 36.12 | 36.86 | 36.86 | 3,422,000 |
Feb 22, 2024 | 36.79 | 36.81 | 35.40 | 36.12 | 36.12 | 4,792,200 |
Feb 21, 2024 | 36.17 | 36.56 | 35.94 | 36.21 | 36.21 | 3,511,700 |
Feb 20, 2024 | 36.90 | 37.29 | 36.09 | 36.15 | 36.15 | 3,638,900 |
Feb 16, 2024 | 37.16 | 37.76 | 36.80 | 37.59 | 37.59 | 3,138,700 |
Feb 15, 2024 | 36.60 | 37.68 | 36.55 | 37.65 | 37.65 | 3,770,900 |
Feb 14, 2024 | 36.17 | 36.65 | 35.93 | 36.35 | 36.35 | 2,912,200 |
Feb 13, 2024 | 36.13 | 36.55 | 35.30 | 35.62 | 35.62 | 4,073,700 |
Feb 12, 2024 | 35.47 | 37.46 | 35.38 | 36.99 | 36.99 | 6,091,300 |
Feb 9, 2024 | 35.11 | 35.95 | 34.95 | 35.42 | 35.42 | 3,522,700 |
Feb 8, 2024 | 34.92 | 35.31 | 34.64 | 35.03 | 35.03 | 5,113,300 |
Feb 7, 2024 | 36.12 | 36.12 | 34.80 | 34.82 | 34.82 | 4,999,600 |
Feb 6, 2024 | 35.70 | 36.43 | 35.69 | 36.04 | 36.04 | 3,966,900 |
Feb 5, 2024 | 37.20 | 37.34 | 35.15 | 35.46 | 35.46 | 6,081,700 |
Feb 2, 2024 | 38.15 | 38.39 | 37.21 | 37.42 | 37.42 | 5,102,700 |
Feb 1, 2024 | 38.76 | 38.86 | 37.40 | 38.25 | 38.25 | 6,607,000 |
Jan 31, 2024 | 37.73 | 39.91 | 36.67 | 38.38 | 38.38 | 11,313,600 |
Jan 30, 2024 | 38.01 | 38.28 | 37.51 | 37.73 | 37.73 | 12,486,900 |
Jan 29, 2024 | 37.89 | 38.52 | 37.37 | 38.38 | 38.38 | 5,051,800 |
Jan 26, 2024 | 37.95 | 38.13 | 37.51 | 37.96 | 37.96 | 6,788,900 |
Jan 25, 2024 | 37.04 | 38.73 | 36.52 | 38.05 | 38.05 | 8,204,000 |
Jan 24, 2024 | 37.29 | 37.39 | 36.72 | 36.94 | 36.94 | 3,844,200 |
Jan 23, 2024 | 36.77 | 37.10 | 36.09 | 36.55 | 36.55 | 3,314,000 |
Jan 22, 2024 | 36.45 | 37.07 | 35.88 | 36.22 | 36.22 | 4,209,200 |
Jan 19, 2024 | 36.61 | 36.61 | 35.63 | 36.06 | 36.06 | 7,097,400 |
Jan 18, 2024 | 36.13 | 36.51 | 35.70 | 36.37 | 36.37 | 6,083,400 |
Jan 17, 2024 | 35.95 | 36.26 | 34.54 | 35.83 | 35.83 | 5,572,500 |
Jan 16, 2024 | 36.63 | 36.86 | 36.28 | 36.67 | 36.67 | 4,857,800 |
Jan 12, 2024 | 37.96 | 38.30 | 36.87 | 36.88 | 36.88 | 3,910,700 |
Jan 11, 2024 | 38.87 | 38.90 | 36.86 | 37.64 | 37.64 | 8,816,700 |
Jan 10, 2024 | 39.10 | 39.47 | 38.51 | 38.78 | 38.78 | 5,270,600 |
Jan 9, 2024 | 42.20 | 42.42 | 38.58 | 39.04 | 39.04 | 18,290,900 |
Jan 8, 2024 | 36.34 | 37.91 | 36.09 | 37.89 | 37.89 | 5,295,000 |
Jan 5, 2024 | 36.07 | 37.08 | 36.06 | 36.68 | 36.68 | 4,637,600 |
Jan 4, 2024 | 35.86 | 36.54 | 35.57 | 36.37 | 36.37 | 6,276,800 |
Jan 3, 2024 | 35.69 | 36.01 | 34.88 | 35.86 | 35.86 | 11,633,900 |
Jan 2, 2024 | 35.98 | 36.72 | 35.45 | 36.41 | 36.41 | 9,218,800 |
Dec 29, 2023 | 36.51 | 36.77 | 36.15 | 36.50 | 36.50 | 4,369,300 |
Dec 28, 2023 | 35.81 | 36.83 | 35.71 | 36.73 | 36.73 | 3,571,900 |
Dec 27, 2023 | 35.41 | 35.87 | 35.30 | 35.81 | 35.81 | 5,080,800 |
Dec 26, 2023 | 35.12 | 35.56 | 34.87 | 35.38 | 35.38 | 2,800,900 |
Dec 22, 2023 | 35.17 | 35.47 | 34.84 | 35.20 | 35.20 | 2,923,000 |
Dec 21, 2023 | 34.67 | 35.17 | 34.01 | 35.14 | 35.14 | 3,148,300 |
Dec 20, 2023 | 34.74 | 35.44 | 34.11 | 34.18 | 34.18 | 3,126,300 |
Dec 19, 2023 | 34.15 | 35.01 | 34.15 | 34.68 | 34.68 | 6,435,600 |
Dec 18, 2023 | 33.95 | 34.40 | 33.54 | 34.02 | 34.02 | 5,560,000 |
Dec 15, 2023 | 34.60 | 34.68 | 33.84 | 34.30 | 34.30 | 10,130,000 |
Dec 14, 2023 | 34.17 | 35.08 | 33.99 | 34.53 | 34.53 | 7,555,800 |
Dec 13, 2023 | 31.99 | 33.65 | 31.94 | 33.45 | 33.45 | 15,127,500 |
Dec 12, 2023 | 32.74 | 32.87 | 31.72 | 32.02 | 32.02 | 7,853,500 |
Dec 11, 2023 | 32.10 | 32.50 | 32.00 | 32.28 | 32.28 | 4,645,800 |
Dec 8, 2023 | 32.00 | 32.60 | 31.66 | 32.10 | 32.10 | 5,342,100 |
Dec 7, 2023 | 32.85 | 33.03 | 32.17 | 32.24 | 32.24 | 4,212,400 |
Dec 6, 2023 | 32.89 | 33.54 | 32.44 | 32.85 | 32.85 | 7,023,600 |
Dec 5, 2023 | 32.54 | 32.73 | 32.03 | 32.32 | 32.32 | 6,840,200 |
Dec 4, 2023 | 33.08 | 33.67 | 32.78 | 32.85 | 32.85 | 8,576,800 |
Dec 1, 2023 | 32.32 | 33.43 | 31.90 | 33.40 | 33.40 | 4,798,100 |
Nov 30, 2023 | 32.69 | 32.78 | 31.91 | 32.38 | 32.38 | 9,320,200 |
Nov 29, 2023 | 32.72 | 33.65 | 32.31 | 32.48 | 32.48 | 5,670,900 |
Nov 28, 2023 | 31.67 | 32.55 | 31.33 | 32.51 | 32.51 | 3,177,200 |
Nov 27, 2023 | 31.91 | 32.32 | 31.56 | 31.65 | 31.65 | 5,516,400 |
Nov 24, 2023 | 31.88 | 32.17 | 31.70 | 32.03 | 32.03 | 2,253,400 |
Nov 22, 2023 | 32.10 | 32.46 | 31.95 | 32.07 | 32.07 | 3,242,500 |
Nov 21, 2023 | 32.30 | 32.37 | 31.78 | 31.84 | 31.84 | 2,937,200 |
Nov 20, 2023 | 32.50 | 33.10 | 32.36 | 32.59 | 32.59 | 5,503,100 |
Nov 17, 2023 | 31.65 | 32.49 | 30.96 | 32.43 | 32.43 | 6,178,700 |
Nov 16, 2023 | 31.69 | 31.90 | 30.62 | 31.58 | 31.58 | 6,624,300 |
Nov 15, 2023 | 30.92 | 32.12 | 30.91 | 31.98 | 31.98 | 6,840,900 |
Nov 14, 2023 | 30.07 | 30.98 | 29.64 | 30.77 | 30.77 | 10,506,400 |
Nov 13, 2023 | 29.63 | 29.98 | 29.10 | 29.12 | 29.12 | 8,366,900 |
Nov 10, 2023 | 28.66 | 29.72 | 28.00 | 29.70 | 29.70 | 10,454,100 |
Nov 9, 2023 | 30.00 | 30.23 | 28.86 | 28.89 | 28.89 | 5,837,900 |
Nov 8, 2023 | 29.69 | 31.11 | 29.69 | 29.84 | 29.84 | 7,044,800 |
Nov 7, 2023 | 28.60 | 30.14 | 28.43 | 29.99 | 29.99 | 6,430,100 |
Nov 6, 2023 | 29.41 | 29.50 | 28.21 | 28.45 | 28.45 | 7,565,600 |
Nov 3, 2023 | 29.68 | 30.74 | 29.28 | 29.44 | 29.44 | 14,468,100 |
Nov 2, 2023 | 29.80 | 30.37 | 28.85 | 29.18 | 29.18 | 10,447,900 |
Nov 1, 2023 | 30.20 | 30.40 | 27.85 | 29.29 | 29.29 | 21,753,600 |
Oct 31, 2023 | 34.25 | 35.15 | 34.07 | 34.60 | 34.60 | 6,960,000 |
Oct 30, 2023 | 34.38 | 34.90 | 33.70 | 34.04 | 34.04 | 4,147,900 |
Oct 27, 2023 | 35.09 | 35.42 | 33.25 | 33.98 | 33.98 | 6,039,800 |
Oct 26, 2023 | 34.94 | 35.64 | 34.57 | 34.92 | 34.92 | 4,208,700 |
Oct 25, 2023 | 36.48 | 36.54 | 34.91 | 34.94 | 34.94 | 4,144,600 |
Oct 24, 2023 | 35.49 | 37.01 | 35.49 | 36.88 | 36.88 | 4,242,500 |
Oct 23, 2023 | 35.11 | 35.81 | 34.91 | 35.31 | 35.31 | 2,615,100 |
Oct 20, 2023 | 36.19 | 36.24 | 35.48 | 35.52 | 35.52 | 2,775,500 |
Oct 19, 2023 | 36.00 | 36.71 | 35.95 | 36.20 | 36.20 | 3,469,100 |
Oct 18, 2023 | 35.99 | 36.12 | 35.28 | 35.50 | 35.50 | 3,598,300 |
Oct 17, 2023 | 36.02 | 36.78 | 35.96 | 36.43 | 36.43 | 3,499,000 |
Oct 16, 2023 | 35.70 | 36.61 | 35.68 | 36.39 | 36.39 | 4,925,600 |
Oct 13, 2023 | 37.11 | 37.17 | 35.22 | 35.54 | 35.54 | 5,897,100 |
Oct 12, 2023 | 38.04 | 38.11 | 37.07 | 37.39 | 37.39 | 3,292,500 |
Oct 11, 2023 | 37.76 | 39.13 | 37.72 | 38.32 | 38.32 | 3,896,500 |
Oct 10, 2023 | 37.57 | 38.08 | 37.50 | 37.77 | 37.77 | 2,502,000 |
Oct 9, 2023 | 37.07 | 37.73 | 36.98 | 37.42 | 37.42 | 2,033,000 |
Oct 6, 2023 | 36.65 | 37.61 | 36.05 | 37.30 | 37.30 | 3,690,800 |
Oct 5, 2023 | 38.23 | 38.25 | 36.80 | 36.84 | 36.84 | 4,515,300 |
Oct 4, 2023 | 38.05 | 38.32 | 37.49 | 37.99 | 37.99 | 2,668,600 |
Oct 3, 2023 | 38.13 | 38.35 | 37.66 | 38.15 | 38.15 | 3,081,000 |
Oct 2, 2023 | 39.00 | 39.03 | 37.65 | 38.11 | 38.11 | 5,682,500 |
Sep 29, 2023 | 40.22 | 40.76 | 39.01 | 39.17 | 39.17 | 3,910,300 |
Sep 28, 2023 | 39.64 | 40.13 | 39.02 | 39.48 | 39.48 | 4,360,400 |
Sep 27, 2023 | 40.95 | 41.09 | 39.68 | 39.98 | 39.98 | 3,700,700 |
Sep 26, 2023 | 40.88 | 41.77 | 40.83 | 40.90 | 40.90 | 4,101,000 |
Sep 25, 2023 | 41.10 | 41.61 | 40.69 | 41.50 | 41.50 | 2,829,400 |
Sep 22, 2023 | 41.13 | 41.78 | 41.09 | 41.26 | 41.26 | 3,252,000 |
Sep 21, 2023 | 41.35 | 41.86 | 40.92 | 41.03 | 41.03 | 3,383,800 |
Sep 20, 2023 | 42.33 | 42.51 | 41.55 | 41.58 | 41.58 | 3,215,500 |
Sep 19, 2023 | 42.54 | 42.87 | 42.03 | 42.42 | 42.42 | 3,380,900 |
Sep 18, 2023 | 43.81 | 43.94 | 42.75 | 42.81 | 42.81 | 4,784,100 |
Sep 15, 2023 | 44.04 | 44.55 | 43.67 | 44.15 | 44.15 | 7,145,600 |
Sep 14, 2023 | 42.89 | 44.66 | 42.86 | 44.04 | 44.04 | 5,615,000 |
Sep 13, 2023 | 44.74 | 44.87 | 42.12 | 42.51 | 42.51 | 5,549,800 |
Sep 12, 2023 | 42.88 | 43.55 | 42.47 | 43.30 | 43.30 | 3,241,200 |
Sep 11, 2023 | 44.55 | 44.76 | 43.39 | 43.53 | 43.53 | 2,528,800 |
Sep 8, 2023 | 44.47 | 44.64 | 43.40 | 44.05 | 44.05 | 2,677,400 |
Sep 7, 2023 | 44.78 | 45.81 | 43.44 | 44.48 | 44.48 | 5,867,500 |
Sep 6, 2023 | 45.80 | 45.97 | 44.96 | 45.26 | 45.26 | 3,340,600 |
Sep 5, 2023 | 46.09 | 47.56 | 45.91 | 45.98 | 45.98 | 3,662,100 |
Sep 1, 2023 | 47.39 | 47.81 | 46.37 | 46.46 | 46.46 | 2,641,500 |
Aug 31, 2023 | 46.40 | 47.16 | 46.33 | 46.87 | 46.87 | 4,305,300 |
Aug 30, 2023 | 44.62 | 46.21 | 44.42 | 46.20 | 46.20 | 3,957,800 |
Aug 29, 2023 | 44.12 | 45.19 | 44.01 | 44.79 | 44.79 | 2,166,900 |
Aug 28, 2023 | 44.28 | 44.73 | 43.95 | 44.25 | 44.25 | 2,608,100 |
Aug 25, 2023 | 44.62 | 44.92 | 43.16 | 43.79 | 43.79 | 3,930,900 |
Aug 24, 2023 | 45.55 | 45.62 | 44.61 | 44.62 | 44.62 | 2,580,600 |
Aug 23, 2023 | 44.62 | 45.59 | 44.27 | 45.41 | 45.41 | 3,556,100 |
Aug 22, 2023 | 44.92 | 45.59 | 44.56 | 44.82 | 44.82 | 4,567,600 |
Aug 21, 2023 | 44.51 | 45.33 | 43.70 | 44.39 | 44.39 | 2,465,100 |
Aug 18, 2023 | 43.60 | 44.94 | 43.42 | 44.40 | 44.40 | 3,970,900 |
Aug 17, 2023 | 45.52 | 45.88 | 44.53 | 44.56 | 44.56 | 2,795,400 |
Aug 16, 2023 | 45.36 | 45.87 | 44.06 | 44.80 | 44.80 | 4,042,500 |
Aug 15, 2023 | 44.83 | 46.31 | 44.79 | 45.53 | 45.53 | 5,177,400 |
Aug 14, 2023 | 44.48 | 45.13 | 44.15 | 45.07 | 45.07 | 3,408,900 |
Aug 11, 2023 | 44.92 | 45.46 | 44.22 | 44.96 | 44.96 | 3,325,900 |
Aug 10, 2023 | 45.95 | 46.29 | 44.73 | 45.38 | 45.38 | 3,225,000 |
Aug 9, 2023 | 44.76 | 46.10 | 43.66 | 45.72 | 45.72 | 5,823,800 |
Aug 8, 2023 | 42.69 | 44.87 | 42.59 | 44.79 | 44.79 | 4,553,800 |
Aug 7, 2023 | 43.35 | 44.22 | 42.78 | 43.44 | 43.44 | 5,165,400 |
Aug 4, 2023 | 46.48 | 46.80 | 43.46 | 43.83 | 43.83 | 8,264,000 |
Aug 3, 2023 | 46.29 | 46.47 | 44.99 | 46.16 | 46.16 | 7,970,700 |
Aug 2, 2023 | 47.67 | 49.24 | 44.79 | 45.75 | 45.75 | 14,108,300 |
Aug 1, 2023 | 45.66 | 46.65 | 45.59 | 46.15 | 46.15 | 5,832,400 |
Jul 31, 2023 | 45.43 | 46.55 | 45.40 | 46.51 | 46.51 | 3,755,800 |
Jul 28, 2023 | 45.47 | 45.74 | 44.96 | 45.60 | 45.60 | 2,371,400 |
Jul 27, 2023 | 45.57 | 46.02 | 44.08 | 44.28 | 44.28 | 3,000,700 |
Jul 26, 2023 | 44.03 | 45.24 | 43.98 | 45.00 | 45.00 | 2,666,700 |
Jul 25, 2023 | 45.69 | 45.93 | 44.13 | 44.16 | 44.16 | 3,290,600 |
Jul 24, 2023 | 45.63 | 46.01 | 44.77 | 45.60 | 45.60 | 5,491,100 |
Jul 21, 2023 | 46.13 | 46.23 | 44.53 | 44.84 | 44.84 | 4,706,200 |
Jul 20, 2023 | 47.18 | 47.28 | 45.60 | 45.82 | 45.82 | 3,598,500 |
Jul 19, 2023 | 48.42 | 48.93 | 47.34 | 47.53 | 47.53 | 4,341,400 |
Jul 18, 2023 | 48.79 | 48.79 | 47.71 | 47.95 | 47.95 | 3,403,700 |
Jul 17, 2023 | 48.48 | 48.92 | 48.09 | 48.49 | 48.49 | 3,390,600 |
Jul 14, 2023 | 47.58 | 48.25 | 47.19 | 48.07 | 48.07 | 6,009,600 |
Jul 13, 2023 | 47.20 | 47.89 | 46.62 | 47.62 | 47.62 | 4,181,200 |
Jul 12, 2023 | 45.89 | 46.73 | 45.44 | 46.61 | 46.61 | 4,771,200 |
Jul 11, 2023 | 43.55 | 45.08 | 43.55 | 44.86 | 44.86 | 4,621,300 |
Jul 10, 2023 | 42.11 | 43.59 | 42.11 | 43.49 | 43.49 | 4,496,800 |
Jul 7, 2023 | 41.28 | 42.31 | 41.16 | 42.21 | 42.21 | 3,007,500 |
Jul 6, 2023 | 40.51 | 41.20 | 40.18 | 41.13 | 41.13 | 3,546,400 |
Jul 5, 2023 | 42.20 | 42.25 | 41.07 | 41.10 | 41.10 | 2,730,300 |
Jul 3, 2023 | 41.89 | 42.56 | 41.89 | 42.42 | 42.42 | 1,907,700 |
Jun 30, 2023 | 42.06 | 42.39 | 41.75 | 41.85 | 41.85 | 2,866,800 |
Jun 29, 2023 | 41.94 | 42.19 | 41.46 | 41.88 | 41.88 | 2,624,900 |
Jun 28, 2023 | 42.02 | 42.11 | 40.74 | 41.95 | 41.95 | 3,786,100 |
Jun 27, 2023 | 42.00 | 42.68 | 41.90 | 42.00 | 42.00 | 3,839,100 |
Jun 26, 2023 | 41.03 | 41.90 | 41.00 | 41.56 | 41.56 | 5,212,300 |
Jun 23, 2023 | 40.56 | 41.75 | 40.48 | 41.24 | 41.24 | 7,645,300 |
Jun 22, 2023 | 40.94 | 41.19 | 40.13 | 41.06 | 41.06 | 6,817,600 |
Jun 21, 2023 | 41.16 | 41.54 | 40.33 | 41.01 | 41.01 | 7,578,700 |
Jun 20, 2023 | 41.76 | 42.56 | 41.35 | 42.42 | 42.42 | 5,168,000 |
Jun 16, 2023 | 43.51 | 43.56 | 41.80 | 42.25 | 42.25 | 5,855,000 |
Jun 15, 2023 | 43.55 | 44.40 | 43.22 | 43.30 | 43.30 | 6,240,100 |
Jun 14, 2023 | 42.86 | 44.50 | 42.82 | 44.11 | 44.11 | 7,934,400 |
Jun 13, 2023 | 42.75 | 43.14 | 41.89 | 42.97 | 42.97 | 6,606,500 |
Jun 12, 2023 | 41.55 | 42.10 | 41.07 | 41.28 | 41.28 | 5,583,300 |
Jun 9, 2023 | 39.92 | 41.78 | 39.63 | 41.59 | 41.59 | 7,207,400 |
Jun 8, 2023 | 39.32 | 39.51 | 38.68 | 39.05 | 39.05 | 4,183,600 |
Jun 7, 2023 | 40.06 | 40.55 | 39.25 | 39.32 | 39.32 | 4,960,700 |
Jun 6, 2023 | 38.73 | 40.38 | 38.63 | 39.72 | 39.72 | 4,340,700 |
Jun 5, 2023 | 38.74 | 39.45 | 38.60 | 38.73 | 38.73 | 3,889,300 |
Jun 2, 2023 | 38.32 | 39.65 | 38.06 | 38.97 | 38.97 | 7,460,600 |
Jun 1, 2023 | 35.34 | 38.09 | 35.30 | 38.02 | 38.02 | 10,396,200 |
May 31, 2023 | 34.54 | 34.67 | 33.95 | 34.50 | 34.50 | 4,972,600 |
May 30, 2023 | 34.63 | 35.06 | 34.10 | 34.89 | 34.89 | 4,758,500 |
May 26, 2023 | 33.64 | 34.20 | 33.39 | 34.11 | 34.11 | 3,122,500 |
May 25, 2023 | 34.06 | 34.47 | 33.51 | 33.64 | 33.64 | 3,317,800 |
May 24, 2023 | 34.38 | 34.99 | 33.76 | 33.97 | 33.97 | 6,021,100 |
May 23, 2023 | 33.93 | 35.91 | 33.63 | 34.68 | 34.68 | 11,164,600 |
May 22, 2023 | 32.00 | 34.24 | 32.00 | 33.98 | 33.98 | 6,299,600 |
May 19, 2023 | 32.02 | 32.14 | 31.52 | 31.84 | 31.84 | 4,130,700 |
May 18, 2023 | 31.49 | 32.06 | 31.43 | 32.02 | 32.02 | 3,597,400 |
May 17, 2023 | 31.48 | 32.03 | 31.11 | 31.59 | 31.59 | 3,969,100 |
May 16, 2023 | 32.31 | 32.73 | 31.28 | 31.48 | 31.48 | 4,054,100 |
May 15, 2023 | 30.98 | 32.46 | 30.73 | 32.44 | 32.44 | 11,737,800 |
May 12, 2023 | 31.72 | 31.76 | 30.73 | 30.86 | 30.86 | 6,539,500 |
May 11, 2023 | 32.29 | 32.57 | 31.59 | 31.70 | 31.70 | 4,350,900 |
May 10, 2023 | 32.28 | 32.74 | 31.73 | 32.36 | 32.36 | 5,556,700 |
May 9, 2023 | 32.07 | 32.25 | 31.66 | 31.91 | 31.91 | 4,778,000 |
May 8, 2023 | 33.21 | 33.72 | 32.28 | 32.48 | 32.48 | 5,096,000 |
May 5, 2023 | 33.96 | 34.06 | 32.87 | 33.22 | 33.22 | 5,545,200 |
May 4, 2023 | 33.65 | 34.54 | 33.08 | 33.59 | 33.59 | 4,846,700 |
May 3, 2023 | 37.67 | 37.68 | 33.03 | 33.57 | 33.57 | 12,859,600 |
May 2, 2023 | 35.99 | 36.53 | 34.46 | 34.59 | 34.59 | 8,191,000 |
May 1, 2023 | 36.78 | 37.47 | 35.88 | 35.97 | 35.97 | 7,131,100 |
Apr 28, 2023 | 34.89 | 36.91 | 34.83 | 36.90 | 36.90 | 6,679,100 |
Apr 27, 2023 | 33.54 | 35.23 | 33.50 | 34.99 | 34.99 | 6,304,700 |
Apr 26, 2023 | 33.67 | 34.27 | 33.06 | 33.13 | 33.13 | 4,021,200 |
Apr 25, 2023 | 34.42 | 34.60 | 33.14 | 33.17 | 33.17 | 5,070,300 |
Related Tickers
PINS Pinterest, Inc.
32.85
-0.51%
FVRR Fiverr International Ltd.
20.46
+1.34%
Z Zillow Group, Inc.
43.43
-0.46%
BIDU Baidu, Inc.
99.19
+0.98%
TWLO Twilio Inc.
60.98
+1.08%
DASH DoorDash, Inc.
126.76
-2.01%
IAC IAC Inc.
49.17
0.00%
PERI Perion Network Ltd.
11.85
+4.41%
SNAP Snap Inc.
11.08
-2.72%
SPOT Spotify Technology S.A.
281.23
-7.28%