NasdaqGS - Delayed Quote • USD
Sapiens International Corporation N.V. (SPNS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:35 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 26, 2024 | 31.17 | 31.70 | 31.15 | 31.30 | 31.30 | 88,700 |
Apr 25, 2024 | 30.96 | 31.29 | 30.66 | 31.12 | 31.12 | 99,200 |
Apr 24, 2024 | 30.91 | 31.40 | 30.83 | 31.12 | 31.12 | 156,200 |
Apr 23, 2024 | 30.37 | 30.92 | 30.37 | 30.69 | 30.69 | 64,100 |
Apr 22, 2024 | 30.21 | 30.67 | 30.19 | 30.46 | 30.46 | 83,900 |
Apr 19, 2024 | 30.05 | 30.34 | 29.78 | 30.04 | 30.04 | 177,300 |
Apr 18, 2024 | 30.29 | 30.60 | 30.07 | 30.17 | 30.17 | 134,500 |
Apr 17, 2024 | 30.77 | 30.78 | 30.01 | 30.25 | 30.25 | 150,300 |
Apr 16, 2024 | 31.12 | 31.13 | 30.52 | 30.77 | 30.77 | 125,200 |
Apr 15, 2024 | 31.04 | 31.04 | 30.37 | 30.80 | 30.80 | 228,600 |
Apr 12, 2024 | 31.40 | 31.70 | 30.60 | 30.71 | 30.71 | 167,600 |
Apr 11, 2024 | 31.08 | 31.68 | 30.92 | 31.68 | 31.68 | 90,500 |
Apr 10, 2024 | 30.77 | 31.31 | 30.61 | 31.06 | 31.06 | 196,500 |
Apr 9, 2024 | 32.15 | 32.39 | 31.30 | 31.47 | 31.47 | 186,300 |
Apr 8, 2024 | 32.69 | 33.42 | 32.31 | 32.37 | 32.37 | 262,200 |
Apr 5, 2024 | 31.13 | 35.33 | 31.13 | 32.61 | 32.61 | 680,400 |
Apr 4, 2024 | 0.28 Dividend | |||||
Apr 4, 2024 | 31.64 | 32.05 | 31.13 | 31.20 | 31.20 | 169,700 |
Apr 3, 2024 | 31.66 | 32.46 | 31.60 | 32.12 | 31.84 | 132,500 |
Apr 2, 2024 | 31.29 | 32.07 | 31.27 | 32.03 | 31.75 | 106,700 |
Apr 1, 2024 | 32.06 | 32.25 | 31.56 | 31.85 | 31.57 | 168,700 |
Mar 28, 2024 | 31.51 | 32.33 | 31.30 | 32.16 | 31.88 | 196,700 |
Mar 27, 2024 | 31.03 | 31.53 | 30.80 | 31.46 | 31.19 | 83,400 |
Mar 26, 2024 | 31.61 | 31.71 | 30.69 | 30.76 | 30.49 | 89,600 |
Mar 25, 2024 | 31.42 | 31.82 | 31.32 | 31.58 | 31.30 | 74,200 |
Mar 22, 2024 | 31.80 | 31.80 | 31.06 | 31.37 | 31.10 | 272,600 |
Mar 21, 2024 | 31.62 | 31.87 | 31.55 | 31.70 | 31.42 | 184,600 |
Mar 20, 2024 | 30.95 | 31.24 | 30.74 | 31.19 | 30.92 | 87,700 |
Mar 19, 2024 | 30.19 | 30.88 | 30.16 | 30.87 | 30.60 | 74,700 |
Mar 18, 2024 | 30.26 | 30.39 | 30.01 | 30.18 | 29.92 | 72,300 |
Mar 15, 2024 | 29.82 | 30.23 | 29.58 | 29.96 | 29.70 | 225,000 |
Mar 14, 2024 | 30.44 | 30.45 | 29.73 | 30.10 | 29.84 | 123,000 |
Mar 13, 2024 | 30.56 | 30.80 | 30.35 | 30.48 | 30.21 | 75,000 |
Mar 12, 2024 | 30.49 | 30.67 | 30.25 | 30.56 | 30.29 | 68,700 |
Mar 11, 2024 | 30.00 | 30.66 | 30.00 | 30.51 | 30.24 | 98,600 |
Mar 8, 2024 | 30.55 | 30.77 | 30.07 | 30.17 | 29.91 | 108,300 |
Mar 7, 2024 | 29.50 | 30.51 | 29.32 | 30.25 | 29.99 | 120,400 |
Mar 6, 2024 | 29.68 | 29.86 | 29.48 | 29.57 | 29.31 | 55,000 |
Mar 5, 2024 | 29.53 | 29.72 | 29.15 | 29.34 | 29.08 | 109,800 |
Mar 4, 2024 | 30.46 | 30.74 | 29.91 | 30.11 | 29.85 | 96,100 |
Mar 1, 2024 | 30.83 | 31.02 | 30.30 | 30.98 | 30.71 | 93,300 |
Feb 29, 2024 | 30.77 | 30.95 | 30.55 | 30.77 | 30.50 | 146,100 |
Feb 28, 2024 | 30.20 | 30.51 | 30.13 | 30.32 | 30.06 | 71,200 |
Feb 27, 2024 | 31.13 | 31.24 | 30.12 | 30.18 | 29.92 | 117,800 |
Feb 26, 2024 | 30.32 | 31.00 | 30.29 | 30.98 | 30.71 | 93,300 |
Feb 23, 2024 | 29.75 | 30.33 | 29.62 | 30.33 | 30.07 | 73,100 |
Feb 22, 2024 | 30.65 | 30.72 | 29.56 | 29.79 | 29.53 | 128,500 |
Feb 21, 2024 | 30.07 | 30.49 | 29.57 | 30.49 | 30.22 | 136,500 |
Feb 20, 2024 | 30.00 | 31.39 | 29.97 | 30.10 | 29.84 | 247,100 |
Feb 16, 2024 | 29.05 | 29.19 | 28.70 | 28.92 | 28.67 | 109,000 |
Feb 15, 2024 | 28.74 | 28.96 | 28.27 | 28.92 | 28.67 | 99,800 |
Feb 14, 2024 | 28.05 | 28.82 | 28.05 | 28.69 | 28.44 | 163,600 |
Feb 13, 2024 | 27.77 | 28.06 | 27.54 | 27.64 | 27.40 | 198,100 |
Feb 12, 2024 | 28.41 | 28.96 | 28.39 | 28.41 | 28.16 | 126,800 |
Feb 9, 2024 | 28.06 | 28.43 | 27.11 | 28.34 | 28.09 | 77,800 |
Feb 8, 2024 | 27.42 | 28.11 | 27.30 | 27.98 | 27.74 | 73,800 |
Feb 7, 2024 | 27.38 | 27.56 | 27.17 | 27.44 | 27.20 | 70,600 |
Feb 6, 2024 | 27.43 | 27.58 | 27.05 | 27.35 | 27.11 | 84,000 |
Feb 5, 2024 | 27.03 | 27.36 | 26.91 | 27.29 | 27.05 | 90,400 |
Feb 2, 2024 | 27.37 | 27.38 | 27.00 | 27.02 | 26.78 | 76,600 |
Feb 1, 2024 | 27.05 | 27.61 | 26.75 | 27.57 | 27.33 | 117,700 |
Jan 31, 2024 | 28.49 | 28.49 | 27.29 | 27.30 | 27.06 | 132,600 |
Jan 30, 2024 | 28.44 | 28.66 | 28.40 | 28.50 | 28.25 | 57,700 |
Jan 29, 2024 | 28.07 | 28.53 | 28.07 | 28.52 | 28.27 | 54,900 |
Jan 26, 2024 | 28.16 | 28.16 | 27.92 | 28.06 | 27.82 | 40,100 |
Jan 25, 2024 | 28.17 | 28.34 | 27.97 | 28.01 | 27.77 | 62,700 |
Jan 24, 2024 | 28.63 | 28.63 | 27.93 | 28.00 | 27.76 | 122,800 |
Jan 23, 2024 | 27.97 | 28.27 | 27.77 | 28.20 | 27.95 | 98,400 |
Jan 22, 2024 | 27.70 | 28.09 | 27.68 | 27.98 | 27.74 | 75,900 |
Jan 19, 2024 | 27.40 | 27.59 | 27.04 | 27.52 | 27.28 | 73,400 |
Jan 18, 2024 | 27.04 | 27.24 | 26.89 | 27.24 | 27.00 | 56,600 |
Jan 17, 2024 | 26.79 | 27.02 | 26.52 | 26.97 | 26.73 | 80,000 |
Jan 16, 2024 | 27.08 | 27.09 | 26.74 | 26.93 | 26.70 | 52,100 |
Jan 12, 2024 | 27.56 | 27.59 | 27.22 | 27.23 | 26.99 | 43,900 |
Jan 11, 2024 | 27.10 | 27.28 | 26.79 | 27.26 | 27.02 | 95,000 |
Jan 10, 2024 | 27.40 | 27.72 | 26.87 | 27.13 | 26.89 | 107,700 |
Jan 9, 2024 | 27.12 | 27.66 | 27.12 | 27.54 | 27.30 | 160,900 |
Jan 8, 2024 | 26.77 | 27.66 | 26.77 | 27.51 | 27.27 | 128,700 |
Jan 5, 2024 | 26.36 | 26.83 | 26.34 | 26.72 | 26.49 | 110,700 |
Jan 4, 2024 | 26.88 | 27.07 | 26.47 | 26.57 | 26.34 | 125,000 |
Jan 3, 2024 | 27.66 | 27.88 | 26.85 | 26.97 | 26.73 | 140,700 |
Jan 2, 2024 | 28.72 | 28.72 | 27.75 | 28.05 | 27.81 | 152,000 |
Dec 29, 2023 | 29.21 | 29.24 | 28.87 | 28.94 | 28.69 | 130,700 |
Dec 28, 2023 | 29.48 | 29.54 | 29.21 | 29.22 | 28.97 | 89,500 |
Dec 27, 2023 | 29.46 | 29.62 | 29.40 | 29.56 | 29.30 | 63,800 |
Dec 26, 2023 | 29.10 | 29.63 | 29.04 | 29.53 | 29.27 | 79,700 |
Dec 22, 2023 | 28.95 | 29.29 | 28.77 | 29.20 | 28.95 | 81,800 |
Dec 21, 2023 | 28.55 | 28.83 | 28.50 | 28.78 | 28.53 | 76,900 |
Dec 20, 2023 | 28.45 | 28.87 | 28.28 | 28.33 | 28.08 | 140,200 |
Dec 19, 2023 | 28.24 | 28.63 | 28.16 | 28.49 | 28.24 | 135,500 |
Dec 18, 2023 | 28.05 | 28.41 | 27.92 | 28.34 | 28.09 | 88,200 |
Dec 15, 2023 | 27.73 | 27.99 | 27.53 | 27.96 | 27.72 | 212,500 |
Dec 14, 2023 | 27.07 | 27.62 | 27.01 | 27.53 | 27.29 | 186,400 |
Dec 13, 2023 | 26.21 | 26.80 | 26.05 | 26.80 | 26.57 | 111,100 |
Dec 12, 2023 | 26.22 | 26.41 | 25.98 | 26.39 | 26.16 | 84,400 |
Dec 11, 2023 | 25.70 | 26.17 | 25.70 | 26.08 | 25.85 | 120,600 |
Dec 8, 2023 | 25.74 | 26.08 | 25.74 | 25.92 | 25.69 | 80,500 |
Dec 7, 2023 | 25.69 | 25.95 | 25.59 | 25.85 | 25.62 | 80,500 |
Dec 6, 2023 | 26.04 | 26.13 | 25.41 | 25.47 | 25.25 | 79,900 |
Dec 5, 2023 | 25.96 | 25.98 | 25.72 | 25.90 | 25.67 | 63,900 |
Dec 4, 2023 | 25.98 | 26.10 | 25.75 | 25.97 | 25.74 | 60,000 |
Dec 1, 2023 | 25.65 | 26.25 | 25.41 | 25.86 | 25.63 | 91,700 |
Nov 30, 2023 | 25.42 | 25.75 | 25.30 | 25.73 | 25.51 | 91,100 |
Nov 29, 2023 | 26.32 | 26.59 | 25.88 | 25.90 | 25.67 | 70,800 |
Nov 28, 2023 | 25.94 | 26.39 | 25.85 | 26.11 | 25.88 | 132,800 |
Nov 27, 2023 | 25.36 | 25.73 | 25.35 | 25.64 | 25.42 | 73,000 |
Nov 24, 2023 | 25.37 | 25.65 | 25.37 | 25.56 | 25.34 | 28,900 |
Nov 22, 2023 | 25.79 | 25.93 | 25.39 | 25.48 | 25.26 | 104,500 |
Nov 21, 2023 | 25.15 | 25.64 | 25.09 | 25.58 | 25.36 | 122,900 |
Nov 20, 2023 | 25.62 | 25.77 | 25.16 | 25.30 | 25.08 | 91,500 |
Nov 17, 2023 | 25.71 | 25.77 | 25.38 | 25.44 | 25.22 | 112,500 |
Nov 16, 2023 | 25.12 | 25.58 | 25.00 | 25.42 | 25.20 | 117,800 |
Nov 15, 2023 | 25.50 | 25.94 | 25.36 | 25.38 | 25.16 | 152,900 |
Nov 14, 2023 | 25.53 | 25.74 | 25.18 | 25.60 | 25.38 | 261,300 |
Nov 13, 2023 | 24.92 | 25.52 | 24.91 | 25.19 | 24.97 | 120,700 |
Nov 10, 2023 | 24.64 | 24.98 | 24.44 | 24.68 | 24.46 | 106,600 |
Nov 9, 2023 | 24.83 | 25.17 | 24.39 | 24.47 | 24.26 | 154,000 |
Nov 8, 2023 | 27.54 | 27.54 | 24.82 | 25.09 | 24.87 | 303,900 |
Nov 7, 2023 | 28.25 | 28.48 | 27.77 | 27.95 | 27.71 | 149,200 |
Nov 6, 2023 | 28.02 | 28.31 | 27.67 | 28.06 | 27.82 | 155,900 |
Nov 3, 2023 | 27.83 | 28.38 | 27.49 | 28.27 | 28.02 | 155,300 |
Nov 2, 2023 | 27.89 | 28.36 | 27.36 | 27.64 | 27.40 | 220,900 |
Nov 1, 2023 | 25.78 | 26.34 | 25.72 | 26.28 | 26.05 | 242,100 |
Oct 31, 2023 | 25.20 | 25.57 | 25.09 | 25.50 | 25.28 | 101,900 |
Oct 30, 2023 | 25.29 | 25.44 | 24.69 | 25.17 | 24.95 | 181,700 |
Oct 27, 2023 | 24.98 | 25.02 | 24.50 | 24.57 | 24.36 | 176,300 |
Oct 26, 2023 | 25.58 | 25.65 | 24.87 | 24.98 | 24.76 | 92,800 |
Oct 25, 2023 | 25.54 | 25.65 | 25.14 | 25.35 | 25.13 | 116,100 |
Oct 24, 2023 | 25.51 | 25.60 | 25.18 | 25.38 | 25.16 | 120,800 |
Oct 23, 2023 | 25.19 | 25.54 | 25.00 | 25.10 | 24.88 | 87,200 |
Oct 20, 2023 | 25.59 | 25.62 | 25.00 | 25.17 | 24.95 | 159,300 |
Oct 19, 2023 | 25.62 | 25.87 | 25.13 | 25.53 | 25.31 | 196,000 |
Oct 18, 2023 | 25.78 | 25.99 | 25.56 | 25.62 | 25.40 | 173,500 |
Oct 17, 2023 | 25.76 | 26.21 | 25.69 | 25.89 | 25.66 | 154,500 |
Oct 16, 2023 | 26.24 | 26.51 | 26.03 | 26.08 | 25.85 | 97,300 |
Oct 13, 2023 | 26.49 | 26.49 | 25.92 | 26.08 | 25.85 | 114,300 |
Oct 12, 2023 | 27.26 | 27.26 | 26.11 | 26.36 | 26.13 | 120,200 |
Oct 11, 2023 | 27.20 | 27.61 | 27.07 | 27.26 | 27.02 | 159,400 |
Oct 10, 2023 | 26.99 | 27.73 | 26.99 | 27.23 | 26.99 | 153,000 |
Oct 9, 2023 | 27.93 | 27.93 | 26.74 | 27.15 | 26.91 | 197,400 |
Oct 6, 2023 | 28.12 | 28.91 | 28.12 | 28.78 | 28.53 | 86,200 |
Oct 5, 2023 | 28.50 | 28.50 | 28.00 | 28.27 | 28.02 | 104,700 |
Oct 4, 2023 | 28.25 | 28.77 | 28.14 | 28.51 | 28.26 | 79,300 |
Oct 3, 2023 | 28.44 | 28.62 | 28.16 | 28.29 | 28.04 | 105,100 |
Oct 2, 2023 | 28.32 | 28.61 | 28.22 | 28.38 | 28.13 | 107,000 |
Sep 29, 2023 | 28.50 | 28.70 | 28.20 | 28.43 | 28.18 | 101,300 |
Sep 28, 2023 | 28.30 | 28.56 | 28.18 | 28.45 | 28.20 | 98,500 |
Sep 27, 2023 | 27.98 | 28.22 | 27.89 | 28.15 | 27.90 | 113,400 |
Sep 26, 2023 | 28.34 | 28.69 | 27.80 | 27.84 | 27.60 | 115,600 |
Sep 25, 2023 | 28.43 | 28.71 | 27.07 | 28.67 | 28.42 | 165,500 |
Sep 22, 2023 | 29.33 | 29.96 | 28.54 | 28.58 | 28.33 | 135,400 |
Sep 21, 2023 | 29.42 | 29.64 | 29.27 | 29.30 | 29.04 | 103,900 |
Sep 20, 2023 | 29.70 | 30.21 | 29.60 | 29.70 | 29.44 | 110,000 |
Sep 19, 2023 | 29.20 | 29.80 | 29.20 | 29.70 | 29.44 | 111,000 |
Sep 18, 2023 | 28.90 | 29.46 | 28.89 | 29.33 | 29.07 | 123,100 |
Sep 15, 2023 | 29.04 | 29.30 | 28.67 | 28.69 | 28.44 | 154,900 |
Sep 14, 2023 | 28.76 | 29.01 | 28.52 | 28.96 | 28.71 | 138,700 |
Sep 13, 2023 | 29.30 | 29.30 | 28.82 | 29.01 | 28.76 | 120,100 |
Sep 12, 2023 | 29.53 | 29.93 | 29.32 | 29.36 | 29.10 | 84,200 |
Sep 11, 2023 | 30.41 | 30.41 | 30.01 | 30.16 | 29.90 | 90,300 |
Sep 8, 2023 | 30.10 | 30.51 | 29.56 | 30.21 | 29.95 | 122,700 |
Sep 7, 2023 | 29.59 | 30.01 | 29.00 | 29.98 | 29.72 | 158,000 |
Sep 6, 2023 | 29.85 | 30.12 | 29.69 | 29.69 | 29.43 | 142,600 |
Sep 5, 2023 | 30.76 | 30.79 | 30.04 | 30.17 | 29.91 | 94,900 |
Sep 1, 2023 | 30.10 | 30.45 | 30.10 | 30.39 | 30.13 | 119,300 |
Aug 31, 2023 | 29.75 | 30.08 | 29.62 | 29.89 | 29.63 | 194,700 |
Aug 30, 2023 | 29.50 | 30.12 | 29.50 | 29.84 | 29.58 | 119,700 |
Aug 29, 2023 | 29.02 | 29.74 | 29.02 | 29.70 | 29.44 | 162,300 |
Aug 28, 2023 | 29.33 | 29.76 | 29.29 | 29.36 | 29.10 | 114,200 |
Aug 25, 2023 | 29.56 | 29.86 | 29.37 | 29.48 | 29.22 | 101,000 |
Aug 24, 2023 | 30.20 | 30.30 | 29.35 | 29.45 | 29.19 | 110,900 |
Aug 23, 2023 | 29.69 | 30.17 | 29.53 | 30.15 | 29.89 | 104,000 |
Aug 22, 2023 | 29.54 | 29.85 | 29.43 | 29.56 | 29.30 | 120,400 |
Aug 21, 2023 | 29.65 | 29.81 | 29.26 | 29.53 | 29.27 | 115,100 |
Aug 18, 2023 | 29.13 | 29.83 | 28.96 | 29.75 | 29.49 | 153,800 |
Aug 17, 2023 | 29.84 | 29.87 | 29.07 | 29.32 | 29.06 | 221,600 |
Aug 16, 2023 | 30.38 | 30.80 | 30.15 | 30.15 | 29.89 | 121,200 |
Aug 15, 2023 | 0.26 Dividend | |||||
Aug 15, 2023 | 30.22 | 30.64 | 29.91 | 30.51 | 30.24 | 173,000 |
Aug 14, 2023 | 30.15 | 30.52 | 29.76 | 30.47 | 29.95 | 119,200 |
Aug 11, 2023 | 30.35 | 30.75 | 30.35 | 30.70 | 30.17 | 98,300 |
Aug 10, 2023 | 30.39 | 30.63 | 30.21 | 30.48 | 29.96 | 144,400 |
Aug 9, 2023 | 30.20 | 30.38 | 30.06 | 30.31 | 29.79 | 157,600 |
Aug 8, 2023 | 30.46 | 30.46 | 29.75 | 30.33 | 29.81 | 144,300 |
Aug 7, 2023 | 30.04 | 30.81 | 30.04 | 30.70 | 30.17 | 215,700 |
Aug 4, 2023 | 29.26 | 30.29 | 29.21 | 30.04 | 29.52 | 240,700 |
Aug 3, 2023 | 28.98 | 29.67 | 28.94 | 29.18 | 28.68 | 167,300 |
Aug 2, 2023 | 28.28 | 29.70 | 28.00 | 29.26 | 28.76 | 311,500 |
Aug 1, 2023 | 27.18 | 27.64 | 27.00 | 27.54 | 27.07 | 150,100 |
Jul 31, 2023 | 26.14 | 27.09 | 26.03 | 26.94 | 26.48 | 217,300 |
Jul 28, 2023 | 26.16 | 26.43 | 25.83 | 26.33 | 25.88 | 71,200 |
Jul 27, 2023 | 26.75 | 26.75 | 25.93 | 26.03 | 25.58 | 145,200 |
Jul 26, 2023 | 26.19 | 26.81 | 26.11 | 26.56 | 26.10 | 86,200 |
Jul 25, 2023 | 25.84 | 26.54 | 25.84 | 26.38 | 25.93 | 122,400 |
Jul 24, 2023 | 26.87 | 26.97 | 26.43 | 26.45 | 26.00 | 274,100 |
Jul 21, 2023 | 27.59 | 27.73 | 26.92 | 27.29 | 26.82 | 118,900 |
Jul 20, 2023 | 27.43 | 27.51 | 27.19 | 27.37 | 26.90 | 122,200 |
Jul 19, 2023 | 27.35 | 27.74 | 27.26 | 27.49 | 27.02 | 102,400 |
Jul 18, 2023 | 27.56 | 27.56 | 27.05 | 27.31 | 26.84 | 159,000 |
Jul 17, 2023 | 26.67 | 27.21 | 26.67 | 27.11 | 26.64 | 103,900 |
Jul 14, 2023 | 26.44 | 27.00 | 26.17 | 26.66 | 26.20 | 191,800 |
Jul 13, 2023 | 26.12 | 26.65 | 26.12 | 26.44 | 25.99 | 183,200 |
Jul 12, 2023 | 26.16 | 26.16 | 25.87 | 25.90 | 25.46 | 153,400 |
Jul 11, 2023 | 26.25 | 26.40 | 25.94 | 25.99 | 25.54 | 113,300 |
Jul 10, 2023 | 26.17 | 26.47 | 26.03 | 26.23 | 25.78 | 191,900 |
Jul 7, 2023 | 26.32 | 26.91 | 26.31 | 26.33 | 25.88 | 140,500 |
Jul 6, 2023 | 26.28 | 26.34 | 25.80 | 26.17 | 25.72 | 218,900 |
Jul 5, 2023 | 26.47 | 26.83 | 26.45 | 26.55 | 26.09 | 169,700 |
Jul 3, 2023 | 26.40 | 26.76 | 26.37 | 26.63 | 26.17 | 66,200 |
Jun 30, 2023 | 26.87 | 27.19 | 26.59 | 26.60 | 26.14 | 134,500 |
Jun 29, 2023 | 26.32 | 26.66 | 26.32 | 26.64 | 26.18 | 180,200 |
Jun 28, 2023 | 26.14 | 26.69 | 26.08 | 26.56 | 26.10 | 75,100 |
Jun 27, 2023 | 26.30 | 26.72 | 26.27 | 26.49 | 26.04 | 109,400 |
Jun 26, 2023 | 26.12 | 26.48 | 25.94 | 25.96 | 25.51 | 131,100 |
Jun 23, 2023 | 26.05 | 26.36 | 25.94 | 26.20 | 25.75 | 622,600 |
Jun 22, 2023 | 26.13 | 26.39 | 26.04 | 26.36 | 25.91 | 108,700 |
Jun 21, 2023 | 26.92 | 27.03 | 26.56 | 26.57 | 26.11 | 85,000 |
Jun 20, 2023 | 27.30 | 27.30 | 26.92 | 27.17 | 26.70 | 121,700 |
Jun 16, 2023 | 27.44 | 27.52 | 27.01 | 27.42 | 26.95 | 163,300 |
Jun 15, 2023 | 27.06 | 27.33 | 26.97 | 27.14 | 26.67 | 146,900 |
Jun 14, 2023 | 26.98 | 27.34 | 26.88 | 27.12 | 26.65 | 134,100 |
Jun 13, 2023 | 27.00 | 27.12 | 26.77 | 27.06 | 26.60 | 125,900 |
Jun 12, 2023 | 26.84 | 26.90 | 26.64 | 26.82 | 26.36 | 174,400 |
Jun 9, 2023 | 26.54 | 26.79 | 26.44 | 26.67 | 26.21 | 73,900 |
Jun 8, 2023 | 26.12 | 26.52 | 25.92 | 26.47 | 26.02 | 86,300 |
Jun 7, 2023 | 26.40 | 27.07 | 25.90 | 26.15 | 25.70 | 192,500 |
Jun 6, 2023 | 25.25 | 25.94 | 25.10 | 25.80 | 25.36 | 95,300 |
Jun 5, 2023 | 25.48 | 25.64 | 25.18 | 25.32 | 24.89 | 119,800 |
Jun 2, 2023 | 25.05 | 25.57 | 24.88 | 25.41 | 24.97 | 112,900 |
Jun 1, 2023 | 24.79 | 25.00 | 24.58 | 24.85 | 24.42 | 190,200 |
May 31, 2023 | 24.53 | 24.90 | 24.31 | 24.84 | 24.41 | 219,100 |
May 30, 2023 | 25.06 | 25.58 | 24.69 | 24.82 | 24.39 | 116,200 |
May 26, 2023 | 24.40 | 25.10 | 24.40 | 24.96 | 24.53 | 74,400 |
May 25, 2023 | 24.45 | 24.63 | 24.26 | 24.47 | 24.05 | 63,700 |
May 24, 2023 | 24.15 | 24.32 | 24.08 | 24.30 | 23.88 | 64,500 |
May 23, 2023 | 24.56 | 24.74 | 24.06 | 24.13 | 23.72 | 106,300 |
May 22, 2023 | 24.23 | 24.48 | 23.90 | 23.94 | 23.53 | 238,700 |
May 19, 2023 | 24.44 | 24.44 | 23.98 | 24.13 | 23.72 | 69,500 |
May 18, 2023 | 23.69 | 24.26 | 23.52 | 24.20 | 23.78 | 72,400 |
May 17, 2023 | 23.74 | 24.00 | 23.54 | 23.93 | 23.52 | 133,200 |
May 16, 2023 | 23.26 | 23.77 | 23.22 | 23.72 | 23.31 | 70,900 |
May 15, 2023 | 23.31 | 23.40 | 23.13 | 23.31 | 22.91 | 104,500 |
May 12, 2023 | 23.27 | 23.36 | 22.94 | 23.20 | 22.80 | 59,500 |
May 11, 2023 | 23.16 | 23.47 | 23.00 | 23.34 | 22.94 | 118,200 |
May 10, 2023 | 22.91 | 22.99 | 22.70 | 22.91 | 22.52 | 105,000 |
May 9, 2023 | 22.48 | 22.77 | 22.41 | 22.60 | 22.21 | 92,800 |
May 8, 2023 | 22.66 | 22.66 | 22.12 | 22.37 | 21.99 | 80,500 |
May 5, 2023 | 21.73 | 22.66 | 21.73 | 22.57 | 22.18 | 128,600 |
May 4, 2023 | 22.42 | 22.92 | 21.81 | 22.14 | 21.76 | 171,700 |
May 3, 2023 | 21.60 | 22.95 | 21.56 | 22.39 | 22.01 | 173,700 |
May 2, 2023 | 20.44 | 20.53 | 19.96 | 19.96 | 19.62 | 99,300 |
May 1, 2023 | 20.06 | 20.60 | 19.97 | 20.52 | 20.17 | 92,300 |
Apr 28, 2023 | 20.06 | 20.34 | 20.06 | 20.13 | 19.78 | 86,600 |
Apr 27, 2023 | 20.08 | 20.19 | 19.91 | 20.03 | 19.69 | 119,400 |
Related Tickers
TRAK ReposiTrak, Inc.
16.23
+3.71%
AMSWA American Software, Inc.
10.22
+0.99%
XPER Xperi Inc.
9.95
+1.22%
HUDL.OL Huddlestock Fintech AS
0.8200
+3.80%
UPBD Upbound Group, Inc.
32.41
+1.54%
LAW CS Disco, Inc.
7.84
+4.53%
APTR.ST AppSpotr AB (publ)
0.3890
-0.26%
LVO.F LivePerson, Inc.
0.4721
+6.21%
DSYA.F Dassault Systèmes SE
38.10
+3.90%
IDOX.L IDOX plc
65.00
+1.25%