NasdaqGS - Nasdaq Real Time Price • USD
Ryanair Holdings plc (RYAAY)
At close: 4:00 PM EDT
After hours: 4:04 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 | 139.81 | 140.65 | 138.00 | 138.35 | 138.35 | 295,513 |
Apr 23, 2024 | 140.64 | 143.69 | 140.05 | 142.55 | 142.55 | 311,400 |
Apr 22, 2024 | 139.40 | 141.78 | 139.03 | 140.78 | 140.78 | 262,300 |
Apr 19, 2024 | 136.45 | 139.76 | 136.45 | 138.88 | 138.88 | 418,100 |
Apr 18, 2024 | 140.39 | 140.39 | 134.76 | 135.40 | 135.40 | 720,800 |
Apr 17, 2024 | 139.25 | 139.25 | 135.38 | 136.35 | 136.35 | 456,800 |
Apr 16, 2024 | 137.50 | 137.50 | 135.66 | 135.81 | 135.81 | 320,300 |
Apr 15, 2024 | 140.60 | 141.28 | 137.54 | 138.11 | 138.11 | 341,000 |
Apr 12, 2024 | 138.01 | 139.64 | 136.18 | 139.31 | 139.31 | 739,500 |
Apr 11, 2024 | 142.59 | 146.02 | 142.25 | 145.63 | 145.63 | 285,300 |
Apr 10, 2024 | 147.80 | 149.20 | 145.02 | 145.86 | 145.86 | 373,300 |
Apr 9, 2024 | 148.89 | 149.65 | 146.86 | 148.08 | 148.08 | 304,700 |
Apr 8, 2024 | 148.44 | 150.73 | 147.73 | 148.58 | 148.58 | 369,600 |
Apr 5, 2024 | 143.22 | 146.60 | 143.22 | 145.74 | 145.74 | 469,800 |
Apr 4, 2024 | 146.97 | 148.76 | 143.38 | 144.17 | 144.17 | 901,000 |
Apr 3, 2024 | 144.25 | 146.86 | 144.25 | 146.22 | 146.22 | 425,200 |
Apr 2, 2024 | 142.97 | 143.75 | 141.00 | 142.69 | 142.69 | 379,000 |
Apr 1, 2024 | 145.59 | 147.78 | 145.59 | 146.50 | 146.50 | 254,700 |
Mar 28, 2024 | 145.75 | 146.89 | 144.78 | 145.59 | 145.59 | 290,200 |
Mar 27, 2024 | 146.39 | 146.84 | 145.26 | 146.02 | 146.02 | 428,900 |
Mar 26, 2024 | 144.90 | 146.93 | 144.65 | 146.68 | 146.68 | 302,200 |
Mar 25, 2024 | 144.14 | 145.87 | 143.86 | 145.70 | 145.70 | 350,000 |
Mar 22, 2024 | 144.53 | 145.87 | 144.28 | 145.71 | 145.71 | 221,600 |
Mar 21, 2024 | 145.51 | 146.46 | 144.54 | 146.10 | 146.10 | 306,500 |
Mar 20, 2024 | 142.50 | 146.48 | 142.19 | 146.01 | 146.01 | 209,100 |
Mar 19, 2024 | 144.29 | 145.28 | 142.46 | 142.92 | 142.92 | 607,800 |
Mar 18, 2024 | 141.24 | 143.85 | 140.64 | 143.80 | 143.80 | 388,600 |
Mar 15, 2024 | 140.46 | 142.03 | 140.16 | 141.96 | 141.96 | 466,600 |
Mar 14, 2024 | 137.18 | 137.83 | 136.02 | 136.20 | 136.20 | 448,800 |
Mar 13, 2024 | 138.22 | 138.83 | 135.67 | 138.83 | 138.83 | 627,800 |
Mar 12, 2024 | 140.12 | 140.20 | 137.77 | 138.77 | 138.77 | 405,100 |
Mar 11, 2024 | 141.08 | 141.67 | 140.68 | 141.38 | 141.38 | 324,600 |
Mar 8, 2024 | 142.32 | 143.03 | 140.16 | 141.69 | 141.69 | 281,400 |
Mar 7, 2024 | 141.97 | 142.30 | 140.57 | 141.88 | 141.88 | 229,700 |
Mar 6, 2024 | 138.72 | 139.93 | 138.72 | 139.71 | 139.71 | 219,300 |
Mar 5, 2024 | 137.40 | 138.52 | 136.48 | 137.55 | 137.55 | 232,100 |
Mar 4, 2024 | 136.68 | 139.24 | 136.56 | 138.19 | 138.19 | 360,600 |
Mar 1, 2024 | 136.65 | 137.13 | 135.53 | 136.14 | 136.14 | 380,300 |
Feb 29, 2024 | 137.72 | 138.54 | 137.34 | 138.25 | 138.25 | 511,400 |
Feb 28, 2024 | 138.91 | 139.84 | 137.68 | 137.85 | 137.85 | 252,500 |
Feb 27, 2024 | 140.72 | 141.23 | 140.06 | 140.83 | 140.83 | 291,300 |
Feb 26, 2024 | 141.22 | 141.40 | 139.44 | 139.68 | 139.68 | 348,100 |
Feb 23, 2024 | 143.04 | 143.04 | 140.54 | 141.21 | 141.21 | 458,400 |
Feb 22, 2024 | 140.30 | 142.72 | 139.23 | 141.89 | 141.89 | 436,600 |
Feb 21, 2024 | 139.42 | 140.84 | 138.21 | 138.78 | 138.78 | 275,300 |
Feb 20, 2024 | 139.64 | 141.38 | 138.33 | 138.36 | 138.36 | 436,300 |
Feb 16, 2024 | 139.85 | 140.09 | 138.65 | 139.32 | 139.32 | 319,100 |
Feb 15, 2024 | 139.82 | 140.72 | 138.29 | 140.65 | 140.65 | 423,500 |
Feb 14, 2024 | 137.19 | 138.80 | 136.68 | 138.70 | 138.70 | 554,800 |
Feb 13, 2024 | 137.70 | 138.75 | 136.96 | 137.46 | 137.46 | 465,900 |
Feb 12, 2024 | 138.71 | 139.59 | 137.87 | 138.60 | 138.60 | 536,900 |
Feb 9, 2024 | 139.37 | 141.17 | 138.06 | 139.87 | 139.87 | 722,300 |
Feb 8, 2024 | 142.15 | 142.75 | 138.68 | 138.99 | 138.99 | 1,054,700 |
Feb 7, 2024 | 138.17 | 140.22 | 137.66 | 140.10 | 140.10 | 1,345,900 |
Feb 6, 2024 | 135.36 | 138.21 | 134.60 | 138.01 | 138.01 | 944,900 |
Feb 5, 2024 | 135.52 | 136.43 | 133.55 | 136.32 | 136.32 | 950,900 |
Feb 2, 2024 | 136.13 | 137.80 | 135.07 | 137.68 | 137.68 | 864,400 |
Feb 1, 2024 | 134.17 | 138.46 | 134.12 | 137.47 | 137.47 | 742,100 |
Jan 31, 2024 | 133.05 | 134.11 | 132.20 | 133.60 | 133.60 | 798,400 |
Jan 30, 2024 | 133.02 | 136.29 | 132.26 | 135.39 | 135.39 | 748,400 |
Jan 29, 2024 | 131.85 | 134.11 | 131.55 | 133.54 | 133.54 | 1,011,100 |
Jan 26, 2024 | 128.99 | 130.34 | 128.26 | 130.11 | 130.11 | 405,700 |
Jan 25, 2024 | 129.24 | 130.47 | 128.25 | 129.99 | 129.99 | 615,600 |
Jan 24, 2024 | 130.22 | 130.24 | 127.60 | 128.69 | 128.69 | 939,500 |
Jan 23, 2024 | 127.68 | 128.40 | 126.42 | 128.29 | 128.29 | 1,022,900 |
Jan 22, 2024 | 126.09 | 127.62 | 125.43 | 127.00 | 127.00 | 1,009,800 |
Jan 19, 2024 | 125.32 | 126.75 | 123.04 | 126.67 | 126.67 | 1,024,300 |
Jan 18, 2024 | 0.97 Dividend | |||||
Jan 18, 2024 | 125.00 | 127.04 | 124.00 | 127.00 | 127.00 | 597,200 |
Jan 17, 2024 | 122.76 | 124.71 | 122.49 | 124.64 | 123.68 | 800,700 |
Jan 16, 2024 | 121.41 | 125.04 | 121.24 | 125.00 | 124.03 | 901,700 |
Jan 12, 2024 | 123.25 | 124.41 | 121.80 | 122.57 | 121.62 | 310,700 |
Jan 11, 2024 | 123.90 | 125.38 | 123.69 | 125.38 | 124.41 | 230,500 |
Jan 10, 2024 | 122.70 | 123.84 | 122.62 | 123.11 | 122.16 | 294,100 |
Jan 9, 2024 | 122.83 | 123.86 | 122.61 | 123.00 | 122.05 | 409,600 |
Jan 8, 2024 | 125.31 | 126.20 | 124.11 | 124.11 | 123.15 | 443,000 |
Jan 5, 2024 | 122.00 | 125.92 | 122.00 | 125.87 | 124.90 | 376,400 |
Jan 4, 2024 | 123.38 | 123.98 | 122.30 | 122.65 | 121.70 | 407,600 |
Jan 3, 2024 | 125.02 | 125.19 | 121.00 | 121.15 | 120.21 | 889,500 |
Jan 2, 2024 | 131.83 | 132.40 | 129.12 | 129.32 | 128.32 | 500,500 |
Dec 29, 2023 | 134.39 | 134.39 | 132.67 | 133.36 | 132.33 | 443,700 |
Dec 28, 2023 | 134.04 | 135.03 | 133.91 | 134.82 | 133.78 | 313,800 |
Dec 27, 2023 | 135.93 | 135.93 | 133.77 | 134.89 | 133.85 | 572,600 |
Dec 26, 2023 | 135.11 | 136.14 | 134.55 | 135.74 | 134.69 | 138,700 |
Dec 22, 2023 | 135.88 | 135.88 | 133.40 | 134.83 | 133.79 | 343,500 |
Dec 21, 2023 | 133.86 | 134.64 | 133.35 | 133.79 | 132.75 | 570,800 |
Dec 20, 2023 | 132.55 | 134.32 | 131.97 | 132.84 | 131.81 | 944,400 |
Dec 19, 2023 | 132.31 | 133.34 | 131.45 | 133.09 | 132.06 | 792,600 |
Dec 18, 2023 | 130.43 | 131.54 | 129.51 | 131.22 | 130.20 | 630,200 |
Dec 15, 2023 | 129.61 | 131.26 | 128.76 | 130.55 | 129.54 | 622,900 |
Dec 14, 2023 | 127.81 | 130.10 | 127.35 | 130.04 | 129.03 | 806,800 |
Dec 13, 2023 | 126.27 | 127.28 | 125.61 | 127.20 | 126.22 | 643,900 |
Dec 12, 2023 | 125.15 | 126.63 | 124.24 | 126.55 | 125.57 | 614,600 |
Dec 11, 2023 | 124.18 | 124.48 | 123.35 | 124.37 | 123.41 | 551,100 |
Dec 8, 2023 | 124.43 | 125.16 | 123.15 | 124.90 | 123.93 | 910,200 |
Dec 7, 2023 | 124.35 | 126.90 | 123.49 | 126.15 | 125.17 | 1,346,000 |
Dec 6, 2023 | 121.80 | 124.30 | 121.77 | 124.12 | 123.16 | 1,129,300 |
Dec 5, 2023 | 120.60 | 121.55 | 119.57 | 120.83 | 119.89 | 847,200 |
Dec 4, 2023 | 119.26 | 121.78 | 118.67 | 121.46 | 120.52 | 1,007,700 |
Dec 1, 2023 | 118.65 | 120.33 | 118.60 | 120.17 | 119.24 | 590,600 |
Nov 30, 2023 | 118.54 | 118.64 | 117.41 | 118.22 | 117.30 | 376,000 |
Nov 29, 2023 | 118.29 | 119.42 | 117.78 | 118.30 | 117.38 | 442,300 |
Nov 28, 2023 | 119.13 | 119.29 | 116.78 | 117.55 | 116.64 | 506,700 |
Nov 27, 2023 | 116.00 | 118.00 | 115.52 | 117.51 | 116.60 | 1,218,800 |
Nov 24, 2023 | 116.43 | 118.02 | 116.08 | 117.46 | 116.55 | 542,600 |
Nov 22, 2023 | 116.00 | 117.69 | 115.89 | 117.53 | 116.62 | 787,200 |
Nov 21, 2023 | 115.24 | 116.70 | 114.95 | 115.91 | 115.01 | 763,300 |
Nov 20, 2023 | 114.00 | 115.47 | 113.56 | 115.43 | 114.54 | 533,000 |
Nov 17, 2023 | 114.15 | 116.99 | 114.15 | 115.20 | 114.31 | 1,030,300 |
Nov 16, 2023 | 111.83 | 114.70 | 111.73 | 114.65 | 113.76 | 971,800 |
Nov 15, 2023 | 110.78 | 114.21 | 110.78 | 114.15 | 113.27 | 1,006,300 |
Nov 14, 2023 | 108.46 | 110.86 | 108.46 | 110.81 | 109.95 | 753,900 |
Nov 13, 2023 | 104.81 | 107.41 | 104.81 | 107.23 | 106.40 | 495,900 |
Nov 10, 2023 | 104.99 | 107.20 | 104.68 | 107.06 | 106.23 | 835,700 |
Nov 9, 2023 | 107.58 | 108.47 | 106.26 | 107.22 | 106.39 | 1,197,300 |
Nov 8, 2023 | 103.25 | 106.54 | 102.47 | 106.50 | 105.68 | 879,600 |
Nov 7, 2023 | 99.92 | 102.71 | 99.66 | 102.20 | 101.41 | 901,900 |
Nov 6, 2023 | 102.99 | 102.99 | 97.34 | 98.28 | 97.52 | 958,500 |
Nov 3, 2023 | 94.03 | 95.89 | 93.99 | 94.29 | 93.56 | 556,400 |
Nov 2, 2023 | 92.47 | 93.58 | 92.33 | 93.48 | 92.76 | 317,600 |
Nov 1, 2023 | 90.37 | 90.37 | 88.69 | 89.50 | 88.81 | 449,900 |
Oct 31, 2023 | 89.34 | 89.34 | 87.18 | 87.70 | 87.02 | 377,800 |
Oct 30, 2023 | 88.95 | 90.06 | 88.48 | 89.40 | 88.71 | 208,200 |
Oct 27, 2023 | 88.34 | 90.00 | 88.00 | 89.17 | 88.48 | 273,100 |
Oct 26, 2023 | 88.00 | 89.15 | 87.36 | 87.58 | 86.90 | 267,000 |
Oct 25, 2023 | 89.65 | 89.65 | 88.34 | 88.42 | 87.74 | 192,900 |
Oct 24, 2023 | 89.49 | 90.94 | 89.49 | 89.85 | 89.15 | 303,800 |
Oct 23, 2023 | 90.00 | 90.83 | 89.24 | 89.56 | 88.87 | 233,800 |
Oct 20, 2023 | 88.84 | 90.11 | 88.60 | 89.41 | 88.72 | 226,200 |
Oct 19, 2023 | 90.72 | 91.33 | 90.13 | 90.30 | 89.60 | 269,600 |
Oct 18, 2023 | 91.34 | 91.34 | 89.31 | 89.88 | 89.18 | 353,200 |
Oct 17, 2023 | 91.84 | 93.36 | 91.83 | 92.29 | 91.58 | 216,900 |
Oct 16, 2023 | 91.83 | 94.00 | 91.81 | 93.21 | 92.49 | 249,400 |
Oct 13, 2023 | 92.79 | 93.79 | 91.09 | 91.56 | 90.85 | 393,700 |
Oct 12, 2023 | 96.98 | 97.03 | 94.42 | 94.54 | 93.81 | 339,200 |
Oct 11, 2023 | 98.73 | 99.21 | 96.87 | 96.87 | 96.12 | 381,600 |
Oct 10, 2023 | 96.64 | 98.57 | 96.64 | 98.50 | 97.74 | 295,500 |
Oct 9, 2023 | 94.77 | 96.04 | 93.57 | 95.85 | 95.11 | 334,100 |
Oct 6, 2023 | 99.20 | 99.20 | 96.84 | 97.96 | 97.20 | 264,200 |
Oct 5, 2023 | 98.13 | 98.80 | 96.79 | 97.58 | 96.82 | 301,400 |
Oct 4, 2023 | 96.27 | 96.70 | 94.85 | 96.29 | 95.54 | 287,100 |
Oct 3, 2023 | 95.13 | 96.37 | 95.10 | 96.01 | 95.27 | 379,300 |
Oct 2, 2023 | 97.64 | 97.64 | 95.88 | 96.60 | 95.85 | 384,800 |
Sep 29, 2023 | 98.39 | 98.52 | 96.25 | 97.21 | 96.46 | 447,300 |
Sep 28, 2023 | 96.57 | 98.96 | 95.39 | 98.31 | 97.55 | 573,700 |
Sep 27, 2023 | 97.06 | 99.78 | 96.87 | 97.50 | 96.75 | 1,106,700 |
Sep 26, 2023 | 98.45 | 98.77 | 96.89 | 97.05 | 96.30 | 480,900 |
Sep 25, 2023 | 98.44 | 100.19 | 97.13 | 99.28 | 98.51 | 403,500 |
Sep 22, 2023 | 99.61 | 100.94 | 99.52 | 100.24 | 99.46 | 309,800 |
Sep 21, 2023 | 100.54 | 101.82 | 99.72 | 100.50 | 99.72 | 324,000 |
Sep 20, 2023 | 101.47 | 103.35 | 101.07 | 101.81 | 101.02 | 264,000 |
Sep 19, 2023 | 99.15 | 102.09 | 98.40 | 101.17 | 100.39 | 460,400 |
Sep 18, 2023 | 98.67 | 99.89 | 98.61 | 98.90 | 98.13 | 246,700 |
Sep 15, 2023 | 100.08 | 100.78 | 99.08 | 99.40 | 98.63 | 281,700 |
Sep 14, 2023 | 98.29 | 99.61 | 97.77 | 98.73 | 97.97 | 267,400 |
Sep 13, 2023 | 100.83 | 100.83 | 98.80 | 98.94 | 98.17 | 417,600 |
Sep 12, 2023 | 101.00 | 101.81 | 100.26 | 100.50 | 99.72 | 521,200 |
Sep 11, 2023 | 95.67 | 98.51 | 95.61 | 98.03 | 97.27 | 174,500 |
Sep 8, 2023 | 95.96 | 96.78 | 95.78 | 96.05 | 95.31 | 210,800 |
Sep 7, 2023 | 97.22 | 97.28 | 95.91 | 95.91 | 95.17 | 327,600 |
Sep 6, 2023 | 98.60 | 99.17 | 96.13 | 97.09 | 96.34 | 386,200 |
Sep 5, 2023 | 98.30 | 100.47 | 98.11 | 98.75 | 97.99 | 580,900 |
Sep 1, 2023 | 100.28 | 100.66 | 97.58 | 98.04 | 97.28 | 342,100 |
Aug 31, 2023 | 101.03 | 101.13 | 98.94 | 99.25 | 98.48 | 486,900 |
Aug 30, 2023 | 100.24 | 100.38 | 98.30 | 98.82 | 98.05 | 262,200 |
Aug 29, 2023 | 98.57 | 99.17 | 97.79 | 98.64 | 97.88 | 513,000 |
Aug 28, 2023 | 97.60 | 99.13 | 97.60 | 98.46 | 97.70 | 121,700 |
Aug 25, 2023 | 98.41 | 98.54 | 96.35 | 97.64 | 96.88 | 202,600 |
Aug 24, 2023 | 100.47 | 101.04 | 97.95 | 98.00 | 97.24 | 268,700 |
Aug 23, 2023 | 99.30 | 100.28 | 99.05 | 99.73 | 98.96 | 145,200 |
Aug 22, 2023 | 99.49 | 100.02 | 99.32 | 99.52 | 98.75 | 157,100 |
Aug 21, 2023 | 99.00 | 100.02 | 98.19 | 99.59 | 98.82 | 205,700 |
Aug 18, 2023 | 97.52 | 99.19 | 97.47 | 98.26 | 97.50 | 406,200 |
Aug 17, 2023 | 100.11 | 100.11 | 98.49 | 98.70 | 97.94 | 282,300 |
Aug 16, 2023 | 98.79 | 102.83 | 98.77 | 100.94 | 100.16 | 623,800 |
Aug 15, 2023 | 99.20 | 99.83 | 98.23 | 98.24 | 97.48 | 267,800 |
Aug 14, 2023 | 98.58 | 100.35 | 98.58 | 99.86 | 99.09 | 227,800 |
Aug 11, 2023 | 99.45 | 100.06 | 99.17 | 99.38 | 98.61 | 157,200 |
Aug 10, 2023 | 100.92 | 101.10 | 99.66 | 99.68 | 98.91 | 226,800 |
Aug 9, 2023 | 100.73 | 100.85 | 98.95 | 99.26 | 98.49 | 167,300 |
Aug 8, 2023 | 101.02 | 101.95 | 99.61 | 101.00 | 100.22 | 539,800 |
Aug 7, 2023 | 102.47 | 102.67 | 100.95 | 102.20 | 101.41 | 451,700 |
Aug 4, 2023 | 102.05 | 102.86 | 100.60 | 100.97 | 100.19 | 521,800 |
Aug 3, 2023 | 99.00 | 100.89 | 98.76 | 100.10 | 99.32 | 606,700 |
Aug 2, 2023 | 100.52 | 100.69 | 99.10 | 99.10 | 98.33 | 461,200 |
Aug 1, 2023 | 101.72 | 102.58 | 100.72 | 101.91 | 101.12 | 659,200 |
Jul 31, 2023 | 100.61 | 102.71 | 100.43 | 102.53 | 101.74 | 438,400 |
Jul 28, 2023 | 101.09 | 101.72 | 100.16 | 100.64 | 99.86 | 337,000 |
Jul 27, 2023 | 100.95 | 102.39 | 100.02 | 100.29 | 99.51 | 475,400 |
Jul 26, 2023 | 101.77 | 103.11 | 101.77 | 102.18 | 101.39 | 790,000 |
Jul 25, 2023 | 99.31 | 101.63 | 99.01 | 101.14 | 100.36 | 1,359,400 |
Jul 24, 2023 | 101.75 | 102.19 | 97.24 | 97.82 | 97.06 | 1,694,600 |
Jul 21, 2023 | 107.99 | 108.41 | 106.94 | 107.52 | 106.69 | 618,200 |
Jul 20, 2023 | 108.38 | 108.50 | 106.41 | 106.65 | 105.82 | 427,900 |
Jul 19, 2023 | 109.69 | 110.08 | 108.15 | 109.38 | 108.53 | 361,000 |
Jul 18, 2023 | 109.51 | 110.05 | 108.45 | 110.01 | 109.16 | 690,600 |
Jul 17, 2023 | 110.85 | 111.51 | 109.44 | 109.72 | 108.87 | 583,000 |
Jul 14, 2023 | 111.21 | 111.43 | 110.06 | 111.05 | 110.19 | 603,900 |
Jul 13, 2023 | 111.35 | 112.75 | 110.20 | 111.40 | 110.54 | 752,600 |
Jul 12, 2023 | 109.95 | 110.63 | 108.26 | 108.62 | 107.78 | 729,500 |
Jul 11, 2023 | 109.39 | 110.75 | 109.17 | 110.48 | 109.62 | 860,900 |
Jul 10, 2023 | 108.23 | 108.65 | 107.98 | 108.31 | 107.47 | 415,600 |
Jul 7, 2023 | 106.88 | 108.46 | 106.56 | 107.82 | 106.99 | 455,000 |
Jul 6, 2023 | 106.55 | 107.39 | 106.02 | 106.87 | 106.04 | 355,500 |
Jul 5, 2023 | 111.00 | 111.17 | 108.96 | 109.50 | 108.65 | 416,600 |
Jul 3, 2023 | 110.18 | 111.78 | 109.92 | 111.00 | 110.14 | 399,300 |
Jun 30, 2023 | 109.63 | 110.66 | 109.34 | 110.60 | 109.74 | 605,800 |
Jun 29, 2023 | 110.03 | 110.38 | 108.05 | 108.22 | 107.38 | 459,700 |
Jun 28, 2023 | 108.40 | 110.17 | 108.40 | 109.48 | 108.63 | 585,700 |
Jun 27, 2023 | 105.16 | 108.47 | 104.92 | 108.14 | 107.30 | 521,600 |
Jun 26, 2023 | 104.88 | 105.60 | 103.55 | 103.81 | 103.01 | 488,500 |
Jun 23, 2023 | 102.65 | 105.81 | 102.54 | 104.68 | 103.87 | 1,072,600 |
Jun 22, 2023 | 106.74 | 109.20 | 106.28 | 109.15 | 108.30 | 462,600 |
Jun 21, 2023 | 106.00 | 108.20 | 105.86 | 107.57 | 106.74 | 709,900 |
Jun 20, 2023 | 105.22 | 106.10 | 105.00 | 106.00 | 105.18 | 476,500 |
Jun 16, 2023 | 106.75 | 108.16 | 106.09 | 107.89 | 107.05 | 406,700 |
Jun 15, 2023 | 107.16 | 107.16 | 105.74 | 106.96 | 106.13 | 733,700 |
Jun 14, 2023 | 107.83 | 108.10 | 106.37 | 107.18 | 106.35 | 474,400 |
Jun 13, 2023 | 108.58 | 108.89 | 106.86 | 107.86 | 107.02 | 378,300 |
Jun 12, 2023 | 107.93 | 108.38 | 106.90 | 107.36 | 106.53 | 505,000 |
Jun 9, 2023 | 107.51 | 108.72 | 106.81 | 107.45 | 106.62 | 690,900 |
Jun 8, 2023 | 107.00 | 108.90 | 106.69 | 108.28 | 107.44 | 410,100 |
Jun 7, 2023 | 106.13 | 106.95 | 105.73 | 106.56 | 105.73 | 421,400 |
Jun 6, 2023 | 105.53 | 106.35 | 105.00 | 106.07 | 105.25 | 327,600 |
Jun 5, 2023 | 106.62 | 107.99 | 106.41 | 106.75 | 105.92 | 508,900 |
Jun 2, 2023 | 106.94 | 107.86 | 106.71 | 106.93 | 106.10 | 461,300 |
Jun 1, 2023 | 105.09 | 106.83 | 104.59 | 106.39 | 105.57 | 314,500 |
May 31, 2023 | 104.68 | 105.34 | 102.85 | 105.08 | 104.27 | 553,400 |
May 30, 2023 | 104.97 | 105.58 | 104.25 | 105.29 | 104.47 | 405,500 |
May 26, 2023 | 106.43 | 107.49 | 105.48 | 106.51 | 105.69 | 586,700 |
May 25, 2023 | 105.82 | 107.70 | 105.13 | 107.31 | 106.48 | 925,000 |
May 24, 2023 | 104.57 | 106.01 | 103.40 | 103.88 | 103.08 | 463,400 |
May 23, 2023 | 102.39 | 106.35 | 101.67 | 105.24 | 104.43 | 1,245,200 |
May 22, 2023 | 101.35 | 101.93 | 99.57 | 99.90 | 99.13 | 621,800 |
May 19, 2023 | 100.62 | 101.29 | 98.91 | 100.29 | 99.51 | 596,700 |
May 18, 2023 | 103.42 | 104.00 | 101.17 | 102.10 | 101.31 | 839,500 |
May 17, 2023 | 102.15 | 106.05 | 102.08 | 105.07 | 104.26 | 1,209,200 |
May 16, 2023 | 100.73 | 101.65 | 100.08 | 100.80 | 100.02 | 382,000 |
May 15, 2023 | 98.65 | 100.69 | 98.51 | 100.61 | 99.83 | 288,000 |
May 12, 2023 | 99.79 | 99.79 | 98.71 | 99.12 | 98.35 | 172,900 |
May 11, 2023 | 98.87 | 99.85 | 98.34 | 99.80 | 99.03 | 212,700 |
May 10, 2023 | 100.00 | 100.47 | 97.84 | 99.59 | 98.82 | 231,000 |
May 9, 2023 | 97.20 | 99.09 | 96.99 | 98.35 | 97.59 | 295,400 |
May 8, 2023 | 95.42 | 96.53 | 95.40 | 96.23 | 95.48 | 150,700 |
May 5, 2023 | 95.00 | 96.00 | 94.64 | 95.41 | 94.67 | 172,400 |
May 4, 2023 | 94.63 | 95.34 | 92.99 | 93.29 | 92.57 | 159,200 |
May 3, 2023 | 96.38 | 96.59 | 95.00 | 95.59 | 94.85 | 228,400 |
May 2, 2023 | 97.35 | 97.86 | 95.42 | 97.79 | 97.03 | 164,300 |
May 1, 2023 | 95.83 | 98.55 | 95.57 | 97.05 | 96.30 | 223,700 |
Apr 28, 2023 | 92.06 | 95.89 | 91.94 | 95.59 | 94.85 | 256,800 |
Apr 27, 2023 | 93.62 | 93.94 | 91.52 | 93.28 | 92.56 | 319,300 |
Apr 26, 2023 | 92.91 | 93.12 | 90.40 | 90.47 | 89.77 | 362,100 |
Apr 25, 2023 | 94.46 | 94.91 | 92.88 | 92.92 | 92.20 | 236,300 |
Related Tickers
SKYW SkyWest, Inc.
71.35
-3.98%
CPA Copa Holdings, S.A.
98.10
-2.49%
ALGT Allegiant Travel Company
59.07
-4.15%
ULCC Frontier Group Holdings, Inc.
6.36
-5.36%
VLRS Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
8.68
+2.36%
HA Hawaiian Holdings, Inc.
12.42
-3.72%
AZUL Azul S.A.
5.59
-3.62%
SNCY Sun Country Airlines Holdings, Inc.
14.29
-3.58%
LHA.DE Deutsche Lufthansa AG
6.68
-0.89%
ALK Alaska Air Group, Inc.
44.23
-1.89%