NasdaqGM - Delayed Quote • USD
Ollie's Bargain Outlet Holdings, Inc. (OLLI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:03 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 | 74.78 | 75.43 | 73.46 | 74.35 | 74.35 | 829,100 |
Apr 24, 2024 | 75.13 | 75.56 | 74.29 | 74.71 | 74.71 | 650,000 |
Apr 23, 2024 | 73.71 | 75.68 | 73.57 | 75.21 | 75.21 | 942,100 |
Apr 22, 2024 | 73.57 | 74.59 | 72.54 | 73.70 | 73.70 | 1,019,800 |
Apr 19, 2024 | 72.00 | 73.85 | 71.96 | 73.21 | 73.21 | 711,100 |
Apr 18, 2024 | 72.07 | 72.95 | 71.60 | 72.29 | 72.29 | 662,900 |
Apr 17, 2024 | 72.48 | 73.09 | 70.43 | 71.15 | 71.15 | 906,000 |
Apr 16, 2024 | 72.44 | 72.62 | 71.47 | 71.89 | 71.89 | 1,028,600 |
Apr 15, 2024 | 72.59 | 74.67 | 71.67 | 72.41 | 72.41 | 953,800 |
Apr 12, 2024 | 72.64 | 73.25 | 71.45 | 71.52 | 71.52 | 759,700 |
Apr 11, 2024 | 73.38 | 73.56 | 71.78 | 73.12 | 73.12 | 834,300 |
Apr 10, 2024 | 71.95 | 72.97 | 71.18 | 72.82 | 72.82 | 1,011,900 |
Apr 9, 2024 | 72.97 | 73.62 | 72.01 | 72.90 | 72.90 | 992,700 |
Apr 8, 2024 | 73.10 | 75.09 | 72.96 | 72.97 | 72.97 | 1,319,300 |
Apr 5, 2024 | 72.74 | 74.48 | 72.39 | 73.43 | 73.43 | 1,179,800 |
Apr 4, 2024 | 68.83 | 72.43 | 68.83 | 71.16 | 71.16 | 1,762,600 |
Apr 3, 2024 | 71.22 | 71.25 | 68.05 | 68.45 | 68.45 | 1,440,100 |
Apr 2, 2024 | 73.28 | 73.49 | 71.10 | 71.42 | 71.42 | 1,256,000 |
Apr 1, 2024 | 78.76 | 78.76 | 74.19 | 74.23 | 74.23 | 1,837,600 |
Mar 28, 2024 | 78.87 | 79.66 | 78.60 | 79.57 | 79.57 | 601,700 |
Mar 27, 2024 | 77.53 | 78.83 | 76.79 | 78.82 | 78.82 | 857,700 |
Mar 26, 2024 | 79.00 | 79.75 | 75.96 | 76.10 | 76.10 | 1,227,300 |
Mar 25, 2024 | 78.14 | 79.96 | 77.76 | 79.36 | 79.36 | 953,400 |
Mar 22, 2024 | 79.47 | 80.12 | 77.81 | 78.17 | 78.17 | 1,240,600 |
Mar 21, 2024 | 76.83 | 80.28 | 76.54 | 79.63 | 79.63 | 1,353,400 |
Mar 20, 2024 | 74.64 | 78.00 | 73.59 | 76.29 | 76.29 | 3,089,900 |
Mar 19, 2024 | 75.03 | 75.72 | 73.95 | 75.35 | 75.35 | 2,143,500 |
Mar 18, 2024 | 74.04 | 75.07 | 73.56 | 75.00 | 75.00 | 1,628,800 |
Mar 15, 2024 | 74.60 | 75.91 | 73.21 | 74.00 | 74.00 | 1,467,300 |
Mar 14, 2024 | 75.53 | 76.39 | 73.21 | 74.65 | 74.65 | 942,400 |
Mar 13, 2024 | 73.09 | 75.02 | 73.01 | 74.65 | 74.65 | 999,200 |
Mar 12, 2024 | 74.84 | 76.28 | 74.34 | 74.52 | 74.52 | 554,800 |
Mar 11, 2024 | 74.94 | 75.78 | 73.94 | 75.45 | 75.45 | 618,500 |
Mar 8, 2024 | 75.42 | 75.51 | 73.64 | 74.55 | 74.55 | 470,100 |
Mar 7, 2024 | 74.81 | 75.93 | 74.35 | 75.28 | 75.28 | 525,400 |
Mar 6, 2024 | 76.23 | 76.73 | 74.46 | 74.92 | 74.92 | 729,500 |
Mar 5, 2024 | 76.91 | 77.28 | 75.31 | 76.17 | 76.17 | 890,200 |
Mar 4, 2024 | 78.96 | 80.09 | 76.89 | 77.00 | 77.00 | 761,300 |
Mar 1, 2024 | 79.67 | 80.16 | 78.46 | 78.96 | 78.96 | 608,000 |
Feb 29, 2024 | 80.04 | 80.89 | 79.17 | 80.17 | 80.17 | 658,800 |
Feb 28, 2024 | 80.78 | 81.43 | 79.35 | 79.43 | 79.43 | 656,800 |
Feb 27, 2024 | 81.25 | 82.04 | 80.58 | 81.16 | 81.16 | 609,900 |
Feb 26, 2024 | 82.50 | 84.38 | 81.12 | 81.18 | 81.18 | 561,400 |
Feb 23, 2024 | 80.72 | 83.44 | 80.72 | 82.66 | 82.66 | 1,023,600 |
Feb 22, 2024 | 80.04 | 81.18 | 79.54 | 80.88 | 80.88 | 711,200 |
Feb 21, 2024 | 79.59 | 81.06 | 78.58 | 79.68 | 79.68 | 687,700 |
Feb 20, 2024 | 78.23 | 81.61 | 78.04 | 79.83 | 79.83 | 1,203,100 |
Feb 16, 2024 | 76.34 | 78.00 | 75.28 | 77.82 | 77.82 | 622,200 |
Feb 15, 2024 | 78.08 | 78.08 | 76.42 | 76.62 | 76.62 | 567,200 |
Feb 14, 2024 | 79.09 | 79.47 | 76.53 | 77.98 | 77.98 | 777,900 |
Feb 13, 2024 | 77.49 | 78.65 | 76.35 | 78.54 | 78.54 | 1,005,300 |
Feb 12, 2024 | 76.50 | 78.85 | 76.31 | 78.84 | 78.84 | 1,100,200 |
Feb 9, 2024 | 75.54 | 76.55 | 75.11 | 76.51 | 76.51 | 387,600 |
Feb 8, 2024 | 74.19 | 77.48 | 73.82 | 75.62 | 75.62 | 604,000 |
Feb 7, 2024 | 75.52 | 75.52 | 73.33 | 73.97 | 73.97 | 679,000 |
Feb 6, 2024 | 73.15 | 75.11 | 72.72 | 75.01 | 75.01 | 511,100 |
Feb 5, 2024 | 74.33 | 75.07 | 73.14 | 73.15 | 73.15 | 532,500 |
Feb 2, 2024 | 73.61 | 75.95 | 72.92 | 75.07 | 75.07 | 559,000 |
Feb 1, 2024 | 71.95 | 74.41 | 71.42 | 74.40 | 74.40 | 618,900 |
Jan 31, 2024 | 73.34 | 73.65 | 71.74 | 71.93 | 71.93 | 616,400 |
Jan 30, 2024 | 72.27 | 73.42 | 72.12 | 73.20 | 73.20 | 856,500 |
Jan 29, 2024 | 72.73 | 73.92 | 72.15 | 72.84 | 72.84 | 610,400 |
Jan 26, 2024 | 72.40 | 73.36 | 72.10 | 72.58 | 72.58 | 433,000 |
Jan 25, 2024 | 71.54 | 72.75 | 71.54 | 72.05 | 72.05 | 688,000 |
Jan 24, 2024 | 74.19 | 74.21 | 71.19 | 71.24 | 71.24 | 1,189,100 |
Jan 23, 2024 | 74.58 | 74.67 | 73.19 | 74.00 | 74.00 | 762,800 |
Jan 22, 2024 | 74.80 | 75.12 | 72.42 | 74.11 | 74.11 | 1,002,500 |
Jan 19, 2024 | 74.31 | 75.71 | 72.55 | 74.77 | 74.77 | 872,000 |
Jan 18, 2024 | 74.47 | 74.71 | 73.26 | 73.98 | 73.98 | 779,800 |
Jan 17, 2024 | 74.34 | 75.30 | 73.30 | 74.41 | 74.41 | 990,400 |
Jan 16, 2024 | 72.20 | 74.51 | 71.94 | 74.45 | 74.45 | 710,900 |
Jan 12, 2024 | 71.85 | 72.61 | 71.10 | 71.70 | 71.70 | 669,300 |
Jan 11, 2024 | 70.96 | 71.67 | 70.02 | 71.56 | 71.56 | 526,300 |
Jan 10, 2024 | 70.70 | 71.44 | 70.39 | 71.07 | 71.07 | 1,001,000 |
Jan 9, 2024 | 70.23 | 71.40 | 70.06 | 70.79 | 70.79 | 625,100 |
Jan 8, 2024 | 70.18 | 71.31 | 69.11 | 70.73 | 70.73 | 603,900 |
Jan 5, 2024 | 70.87 | 71.64 | 69.60 | 70.17 | 70.17 | 724,900 |
Jan 4, 2024 | 69.85 | 71.15 | 69.60 | 70.78 | 70.78 | 1,050,400 |
Jan 3, 2024 | 75.51 | 75.64 | 69.75 | 69.76 | 69.76 | 1,370,200 |
Jan 2, 2024 | 75.32 | 76.51 | 74.47 | 75.13 | 75.13 | 1,084,900 |
Dec 29, 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 75.89 | 1,096,900 |
Dec 28, 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 76.17 | 753,200 |
Dec 27, 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 75.08 | 710,400 |
Dec 26, 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 74.12 | 803,700 |
Dec 22, 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 71.72 | 587,800 |
Dec 21, 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 70.85 | 1,318,200 |
Dec 20, 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 71.14 | 950,700 |
Dec 19, 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 70.98 | 649,800 |
Dec 18, 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 70.92 | 1,036,200 |
Dec 15, 2023 | 71.88 | 72.22 | 68.57 | 68.78 | 68.78 | 2,112,400 |
Dec 14, 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 71.55 | 1,628,200 |
Dec 13, 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 75.18 | 887,600 |
Dec 12, 2023 | 73.07 | 74.07 | 72.29 | 72.82 | 72.82 | 903,700 |
Dec 11, 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 73.32 | 758,500 |
Dec 8, 2023 | 72.69 | 73.83 | 71.35 | 72.20 | 72.20 | 1,172,100 |
Dec 7, 2023 | 76.45 | 77.13 | 71.07 | 73.08 | 73.08 | 2,243,400 |
Dec 6, 2023 | 78.50 | 81.39 | 76.12 | 76.36 | 76.36 | 2,922,500 |
Dec 5, 2023 | 75.54 | 77.36 | 74.34 | 76.25 | 76.25 | 1,583,700 |
Dec 4, 2023 | 74.36 | 77.35 | 74.07 | 76.28 | 76.28 | 1,375,500 |
Dec 1, 2023 | 73.17 | 74.82 | 71.60 | 74.77 | 74.77 | 1,102,800 |
Nov 30, 2023 | 75.68 | 76.00 | 72.93 | 73.27 | 73.27 | 1,152,300 |
Nov 29, 2023 | 76.73 | 77.61 | 75.35 | 75.52 | 75.52 | 884,000 |
Nov 28, 2023 | 77.22 | 77.45 | 76.18 | 76.52 | 76.52 | 767,800 |
Nov 27, 2023 | 77.46 | 77.55 | 75.30 | 76.54 | 76.54 | 1,106,200 |
Nov 24, 2023 | 77.34 | 77.75 | 76.62 | 77.28 | 77.28 | 290,400 |
Nov 22, 2023 | 77.53 | 78.33 | 76.95 | 78.21 | 78.21 | 609,000 |
Nov 21, 2023 | 77.24 | 78.34 | 76.15 | 77.09 | 77.09 | 857,900 |
Nov 20, 2023 | 77.55 | 77.80 | 76.46 | 77.54 | 77.54 | 543,700 |
Nov 17, 2023 | 78.37 | 78.92 | 76.85 | 77.19 | 77.19 | 730,700 |
Nov 16, 2023 | 80.07 | 80.13 | 77.00 | 77.62 | 77.62 | 1,012,900 |
Nov 15, 2023 | 82.13 | 83.19 | 80.29 | 80.55 | 80.55 | 1,061,900 |
Nov 14, 2023 | 80.62 | 81.91 | 80.01 | 81.63 | 81.63 | 859,500 |
Nov 13, 2023 | 78.46 | 82.00 | 78.40 | 79.20 | 79.20 | 1,239,300 |
Nov 10, 2023 | 78.05 | 78.68 | 76.40 | 78.66 | 78.66 | 785,400 |
Nov 9, 2023 | 79.25 | 79.25 | 77.31 | 77.86 | 77.86 | 846,000 |
Nov 8, 2023 | 80.02 | 80.27 | 78.70 | 79.28 | 79.28 | 651,500 |
Nov 7, 2023 | 80.78 | 81.55 | 80.01 | 80.09 | 80.09 | 816,000 |
Nov 6, 2023 | 79.75 | 80.58 | 79.26 | 80.22 | 80.22 | 1,012,800 |
Nov 3, 2023 | 79.14 | 81.24 | 79.04 | 79.75 | 79.75 | 881,900 |
Nov 2, 2023 | 78.38 | 79.25 | 77.86 | 78.50 | 78.50 | 689,300 |
Nov 1, 2023 | 77.40 | 78.59 | 76.33 | 78.03 | 78.03 | 612,800 |
Oct 31, 2023 | 77.00 | 77.96 | 75.93 | 77.24 | 77.24 | 578,100 |
Oct 30, 2023 | 75.58 | 77.71 | 75.45 | 77.16 | 77.16 | 897,700 |
Oct 27, 2023 | 75.53 | 76.73 | 74.95 | 75.43 | 75.43 | 702,100 |
Oct 26, 2023 | 74.58 | 76.17 | 74.45 | 75.34 | 75.34 | 835,400 |
Oct 25, 2023 | 74.59 | 76.21 | 74.05 | 74.83 | 74.83 | 581,200 |
Oct 24, 2023 | 74.95 | 75.76 | 73.86 | 74.72 | 74.72 | 689,400 |
Oct 23, 2023 | 73.95 | 75.26 | 73.60 | 74.51 | 74.51 | 802,300 |
Oct 20, 2023 | 72.59 | 75.75 | 72.38 | 74.83 | 74.83 | 1,344,100 |
Oct 19, 2023 | 72.16 | 73.45 | 71.67 | 72.52 | 72.52 | 778,700 |
Oct 18, 2023 | 72.93 | 73.57 | 71.97 | 72.09 | 72.09 | 816,200 |
Oct 17, 2023 | 72.57 | 75.30 | 72.22 | 72.90 | 72.90 | 1,366,600 |
Oct 16, 2023 | 74.17 | 75.33 | 70.82 | 71.43 | 71.43 | 1,702,100 |
Oct 13, 2023 | 74.48 | 74.55 | 72.72 | 73.84 | 73.84 | 655,900 |
Oct 12, 2023 | 72.96 | 74.28 | 71.88 | 74.13 | 74.13 | 1,109,400 |
Oct 11, 2023 | 74.30 | 74.58 | 72.32 | 72.80 | 72.80 | 1,017,400 |
Oct 10, 2023 | 73.72 | 75.48 | 73.08 | 74.08 | 74.08 | 1,046,900 |
Oct 9, 2023 | 74.68 | 74.83 | 72.76 | 73.49 | 73.49 | 1,095,200 |
Oct 6, 2023 | 72.16 | 75.07 | 72.06 | 74.60 | 74.60 | 744,600 |
Oct 5, 2023 | 75.01 | 75.01 | 71.21 | 72.72 | 72.72 | 1,384,800 |
Oct 4, 2023 | 75.29 | 75.97 | 74.63 | 75.40 | 75.40 | 704,800 |
Oct 3, 2023 | 77.14 | 77.82 | 75.07 | 75.28 | 75.28 | 719,900 |
Oct 2, 2023 | 77.85 | 79.54 | 77.49 | 77.86 | 77.86 | 1,048,900 |
Sep 29, 2023 | 76.76 | 77.97 | 76.31 | 77.18 | 77.18 | 995,400 |
Sep 28, 2023 | 74.63 | 76.73 | 73.57 | 76.21 | 76.21 | 951,100 |
Sep 27, 2023 | 75.40 | 75.81 | 74.60 | 74.85 | 74.85 | 1,131,700 |
Sep 26, 2023 | 77.02 | 77.02 | 75.29 | 75.40 | 75.40 | 691,400 |
Sep 25, 2023 | 75.59 | 77.57 | 75.57 | 77.12 | 77.12 | 734,300 |
Sep 22, 2023 | 74.89 | 76.07 | 74.57 | 75.79 | 75.79 | 961,100 |
Sep 21, 2023 | 76.19 | 76.89 | 74.17 | 74.50 | 74.50 | 925,100 |
Sep 20, 2023 | 75.50 | 78.41 | 75.50 | 76.91 | 76.91 | 961,700 |
Sep 19, 2023 | 77.02 | 77.02 | 75.34 | 75.40 | 75.40 | 1,045,400 |
Sep 18, 2023 | 77.70 | 77.76 | 76.43 | 77.22 | 77.22 | 604,000 |
Sep 15, 2023 | 77.82 | 78.52 | 76.48 | 77.97 | 77.97 | 1,354,300 |
Sep 14, 2023 | 78.66 | 79.10 | 77.10 | 78.22 | 78.22 | 673,200 |
Sep 13, 2023 | 78.46 | 79.36 | 77.91 | 78.52 | 78.52 | 977,400 |
Sep 12, 2023 | 78.22 | 79.44 | 77.73 | 78.04 | 78.04 | 764,100 |
Sep 11, 2023 | 77.01 | 78.91 | 77.01 | 78.20 | 78.20 | 912,300 |
Sep 8, 2023 | 74.27 | 77.04 | 74.16 | 76.82 | 76.82 | 732,300 |
Sep 7, 2023 | 73.37 | 74.86 | 73.37 | 74.23 | 74.23 | 623,500 |
Sep 6, 2023 | 74.34 | 75.32 | 72.98 | 73.82 | 73.82 | 786,500 |
Sep 5, 2023 | 73.95 | 75.71 | 73.01 | 74.48 | 74.48 | 1,101,700 |
Sep 1, 2023 | 77.56 | 78.08 | 73.08 | 73.96 | 73.96 | 1,873,400 |
Aug 31, 2023 | 76.00 | 80.94 | 75.55 | 77.08 | 77.08 | 3,157,500 |
Aug 30, 2023 | 74.31 | 76.75 | 74.25 | 74.88 | 74.88 | 1,895,200 |
Aug 29, 2023 | 74.26 | 74.84 | 73.27 | 74.70 | 74.70 | 1,288,800 |
Aug 28, 2023 | 71.32 | 74.61 | 71.14 | 74.55 | 74.55 | 1,343,400 |
Aug 25, 2023 | 71.43 | 71.83 | 70.17 | 71.02 | 71.02 | 1,242,500 |
Aug 24, 2023 | 73.26 | 73.28 | 70.77 | 70.89 | 70.89 | 984,900 |
Aug 23, 2023 | 72.90 | 73.98 | 72.30 | 73.78 | 73.78 | 681,700 |
Aug 22, 2023 | 72.98 | 73.45 | 71.51 | 72.88 | 72.88 | 970,800 |
Aug 21, 2023 | 73.32 | 74.13 | 72.99 | 73.31 | 73.31 | 679,500 |
Aug 18, 2023 | 72.50 | 74.26 | 71.56 | 73.40 | 73.40 | 690,600 |
Aug 17, 2023 | 74.01 | 75.24 | 72.98 | 73.02 | 73.02 | 793,500 |
Aug 16, 2023 | 76.42 | 76.99 | 74.14 | 74.16 | 74.16 | 998,600 |
Aug 15, 2023 | 76.00 | 77.58 | 74.62 | 76.26 | 76.26 | 2,057,700 |
Aug 14, 2023 | 73.32 | 75.96 | 72.57 | 74.55 | 74.55 | 1,627,100 |
Aug 11, 2023 | 72.58 | 74.06 | 72.29 | 73.26 | 73.26 | 463,900 |
Aug 10, 2023 | 73.64 | 74.21 | 72.58 | 72.65 | 72.65 | 481,200 |
Aug 9, 2023 | 71.94 | 73.69 | 71.43 | 73.19 | 73.19 | 566,400 |
Aug 8, 2023 | 72.25 | 72.33 | 71.54 | 71.80 | 71.80 | 360,000 |
Aug 7, 2023 | 73.04 | 73.27 | 71.79 | 72.49 | 72.49 | 401,900 |
Aug 4, 2023 | 71.38 | 73.07 | 70.98 | 72.94 | 72.94 | 579,700 |
Aug 3, 2023 | 71.55 | 72.18 | 71.02 | 71.39 | 71.39 | 486,800 |
Aug 2, 2023 | 71.68 | 72.58 | 70.98 | 71.58 | 71.58 | 584,800 |
Aug 1, 2023 | 72.34 | 72.94 | 71.11 | 71.98 | 71.98 | 566,500 |
Jul 31, 2023 | 71.61 | 72.93 | 71.37 | 72.88 | 72.88 | 830,700 |
Jul 28, 2023 | 73.00 | 73.46 | 71.09 | 71.68 | 71.68 | 787,100 |
Jul 27, 2023 | 73.23 | 73.71 | 72.23 | 72.61 | 72.61 | 619,800 |
Jul 26, 2023 | 71.88 | 73.31 | 71.29 | 73.19 | 73.19 | 866,800 |
Jul 25, 2023 | 71.95 | 72.31 | 70.84 | 71.93 | 71.93 | 694,800 |
Jul 24, 2023 | 72.17 | 72.57 | 71.40 | 71.98 | 71.98 | 686,600 |
Jul 21, 2023 | 72.21 | 72.71 | 71.58 | 72.40 | 72.40 | 536,800 |
Jul 20, 2023 | 72.66 | 73.03 | 71.29 | 71.58 | 71.58 | 712,100 |
Jul 19, 2023 | 71.93 | 73.13 | 71.62 | 72.61 | 72.61 | 893,200 |
Jul 18, 2023 | 71.15 | 71.97 | 70.22 | 71.22 | 71.22 | 832,800 |
Jul 17, 2023 | 68.72 | 71.61 | 68.42 | 70.80 | 70.80 | 1,073,500 |
Jul 14, 2023 | 70.11 | 70.26 | 68.34 | 69.00 | 69.00 | 832,000 |
Jul 13, 2023 | 69.12 | 70.43 | 68.27 | 70.18 | 70.18 | 1,046,200 |
Jul 12, 2023 | 68.48 | 69.41 | 67.71 | 69.06 | 69.06 | 964,100 |
Jul 11, 2023 | 66.96 | 68.14 | 66.59 | 68.09 | 68.09 | 1,031,500 |
Jul 10, 2023 | 64.27 | 67.23 | 64.10 | 66.95 | 66.95 | 1,372,600 |
Jul 7, 2023 | 63.09 | 64.97 | 62.88 | 64.26 | 64.26 | 1,616,100 |
Jul 6, 2023 | 62.07 | 63.26 | 61.60 | 62.74 | 62.74 | 1,087,000 |
Jul 5, 2023 | 60.30 | 62.60 | 60.26 | 62.52 | 62.52 | 1,256,600 |
Jul 3, 2023 | 58.26 | 60.43 | 57.96 | 60.37 | 60.37 | 869,600 |
Jun 30, 2023 | 57.78 | 58.42 | 57.31 | 57.93 | 57.93 | 775,400 |
Jun 29, 2023 | 58.34 | 58.37 | 57.44 | 57.75 | 57.75 | 836,400 |
Jun 28, 2023 | 59.69 | 59.81 | 57.87 | 58.22 | 58.22 | 961,800 |
Jun 27, 2023 | 60.29 | 61.40 | 59.73 | 59.92 | 59.92 | 850,500 |
Jun 26, 2023 | 59.41 | 61.15 | 59.41 | 60.16 | 60.16 | 1,265,800 |
Jun 23, 2023 | 59.23 | 60.54 | 59.11 | 59.32 | 59.32 | 1,211,000 |
Jun 22, 2023 | 59.43 | 60.99 | 58.51 | 59.31 | 59.31 | 941,900 |
Jun 21, 2023 | 58.32 | 60.16 | 57.88 | 59.43 | 59.43 | 1,002,600 |
Jun 20, 2023 | 59.12 | 59.37 | 57.48 | 58.50 | 58.50 | 1,249,600 |
Jun 16, 2023 | 61.50 | 61.54 | 59.55 | 59.69 | 59.69 | 1,123,600 |
Jun 15, 2023 | 61.53 | 61.74 | 60.32 | 61.24 | 61.24 | 888,600 |
Jun 14, 2023 | 62.39 | 63.07 | 61.06 | 61.33 | 61.33 | 978,700 |
Jun 13, 2023 | 64.00 | 64.16 | 61.82 | 62.13 | 62.13 | 996,900 |
Jun 12, 2023 | 62.00 | 64.28 | 61.84 | 63.95 | 63.95 | 1,221,300 |
Jun 9, 2023 | 60.63 | 62.18 | 60.50 | 61.96 | 61.96 | 1,040,700 |
Jun 8, 2023 | 61.81 | 62.47 | 60.34 | 60.44 | 60.44 | 1,268,600 |
Jun 7, 2023 | 61.50 | 63.77 | 58.93 | 61.06 | 61.06 | 2,940,900 |
Jun 6, 2023 | 59.48 | 62.17 | 59.42 | 62.01 | 62.01 | 2,448,300 |
Jun 5, 2023 | 57.21 | 59.68 | 56.65 | 59.33 | 59.33 | 1,818,400 |
Jun 2, 2023 | 53.87 | 57.86 | 53.61 | 57.69 | 57.69 | 1,848,800 |
Jun 1, 2023 | 54.75 | 55.70 | 52.93 | 53.35 | 53.35 | 2,326,900 |
May 31, 2023 | 54.51 | 55.82 | 53.32 | 55.12 | 55.12 | 1,696,400 |
May 30, 2023 | 54.51 | 55.16 | 53.50 | 55.01 | 55.01 | 1,278,100 |
May 26, 2023 | 56.27 | 56.61 | 54.42 | 54.57 | 54.57 | 1,386,300 |
May 25, 2023 | 60.35 | 61.03 | 56.57 | 56.78 | 56.78 | 1,928,800 |
May 24, 2023 | 61.98 | 62.29 | 60.31 | 60.77 | 60.77 | 622,800 |
May 23, 2023 | 62.17 | 63.04 | 60.76 | 61.57 | 61.57 | 824,300 |
May 22, 2023 | 63.91 | 64.19 | 62.19 | 62.63 | 62.63 | 827,100 |
May 19, 2023 | 66.05 | 66.05 | 62.54 | 63.35 | 63.35 | 1,507,200 |
May 18, 2023 | 66.83 | 67.25 | 65.20 | 66.29 | 66.29 | 856,000 |
May 17, 2023 | 66.27 | 67.22 | 65.49 | 67.16 | 67.16 | 736,100 |
May 16, 2023 | 65.12 | 66.14 | 64.34 | 65.75 | 65.75 | 583,100 |
May 15, 2023 | 67.09 | 67.41 | 65.15 | 65.78 | 65.78 | 855,500 |
May 12, 2023 | 66.07 | 66.99 | 65.78 | 66.96 | 66.96 | 575,000 |
May 11, 2023 | 66.27 | 66.63 | 65.97 | 66.13 | 66.13 | 551,200 |
May 10, 2023 | 66.51 | 67.23 | 65.77 | 66.45 | 66.45 | 672,800 |
May 9, 2023 | 67.03 | 67.11 | 65.85 | 65.97 | 65.97 | 685,700 |
May 8, 2023 | 67.02 | 67.62 | 66.64 | 67.60 | 67.60 | 515,300 |
May 5, 2023 | 66.99 | 68.16 | 66.37 | 67.01 | 67.01 | 736,400 |
May 4, 2023 | 67.05 | 67.34 | 65.86 | 66.52 | 66.52 | 418,500 |
May 3, 2023 | 66.34 | 67.72 | 66.34 | 66.87 | 66.87 | 576,200 |
May 2, 2023 | 65.20 | 66.77 | 64.56 | 66.50 | 66.50 | 727,500 |
May 1, 2023 | 65.15 | 66.16 | 64.90 | 65.43 | 65.43 | 874,500 |
Apr 28, 2023 | 65.14 | 65.89 | 63.82 | 65.25 | 65.25 | 648,900 |
Apr 27, 2023 | 64.74 | 65.52 | 64.12 | 65.45 | 65.45 | 665,200 |
Apr 26, 2023 | 63.97 | 64.94 | 63.97 | 64.38 | 64.38 | 465,500 |
Related Tickers
BJ BJ's Wholesale Club Holdings, Inc.
76.38
+0.79%
DLTR Dollar Tree, Inc.
121.69
-0.57%
PSMT PriceSmart, Inc.
80.17
-0.91%
TBBB BBB Foods Inc.
20.60
0.00%
DG Dollar General Corporation
142.65
-0.36%
BIG Big Lots, Inc.
3.4700
+1.76%
TGT Target Corporation
164.44
-0.54%
WMMVY Wal-Mart de México, S.A.B. de C.V.
39.17
+2.05%
WMT Walmart Inc.
60.21
+0.57%
BME.L B&M European Value Retail S.A.
518.20
+0.39%