NasdaqGM - Nasdaq Real Time Price • USD
STAAR Surgical Company (STAA)
As of 11:48 AM EDT. Market Open.
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 | 48.24 | 48.88 | 47.83 | 48.71 | 48.71 | 143,995 |
Apr 23, 2024 | 46.50 | 48.50 | 45.87 | 48.19 | 48.19 | 747,300 |
Apr 22, 2024 | 46.60 | 47.28 | 46.06 | 46.55 | 46.55 | 246,600 |
Apr 19, 2024 | 46.51 | 47.33 | 46.00 | 46.39 | 46.39 | 396,900 |
Apr 18, 2024 | 46.57 | 47.30 | 45.51 | 46.77 | 46.77 | 380,600 |
Apr 17, 2024 | 46.90 | 47.39 | 46.19 | 46.34 | 46.34 | 325,200 |
Apr 16, 2024 | 45.76 | 47.34 | 45.65 | 46.62 | 46.62 | 601,300 |
Apr 15, 2024 | 50.00 | 50.00 | 46.15 | 46.22 | 46.22 | 735,600 |
Apr 12, 2024 | 50.99 | 51.34 | 48.76 | 49.79 | 49.79 | 682,300 |
Apr 11, 2024 | 51.81 | 51.81 | 50.21 | 51.60 | 51.60 | 414,600 |
Apr 10, 2024 | 50.00 | 51.70 | 49.34 | 51.08 | 51.08 | 750,100 |
Apr 9, 2024 | 49.65 | 52.68 | 49.52 | 52.25 | 52.25 | 1,434,200 |
Apr 8, 2024 | 48.92 | 49.60 | 47.37 | 49.49 | 49.49 | 1,447,500 |
Apr 5, 2024 | 45.68 | 48.83 | 44.79 | 48.68 | 48.68 | 1,864,600 |
Apr 4, 2024 | 43.96 | 46.93 | 43.09 | 45.51 | 45.51 | 2,357,100 |
Apr 3, 2024 | 39.32 | 40.45 | 38.27 | 39.07 | 39.07 | 765,900 |
Apr 2, 2024 | 38.03 | 39.83 | 37.58 | 39.55 | 39.55 | 550,300 |
Apr 1, 2024 | 38.95 | 39.20 | 38.04 | 39.04 | 39.04 | 562,500 |
Mar 28, 2024 | 37.64 | 38.59 | 37.35 | 38.28 | 38.28 | 772,800 |
Mar 27, 2024 | 36.69 | 38.32 | 36.52 | 37.70 | 37.70 | 422,000 |
Mar 26, 2024 | 37.48 | 37.61 | 35.12 | 36.00 | 36.00 | 810,600 |
Mar 25, 2024 | 36.87 | 37.62 | 36.78 | 37.18 | 37.18 | 572,500 |
Mar 22, 2024 | 38.62 | 38.85 | 36.86 | 36.93 | 36.93 | 476,100 |
Mar 21, 2024 | 39.59 | 40.50 | 38.93 | 38.98 | 38.98 | 591,100 |
Mar 20, 2024 | 38.46 | 40.10 | 38.01 | 39.61 | 39.61 | 708,800 |
Mar 19, 2024 | 38.05 | 39.24 | 37.99 | 38.57 | 38.57 | 592,400 |
Mar 18, 2024 | 37.72 | 39.13 | 37.51 | 38.41 | 38.41 | 445,400 |
Mar 15, 2024 | 37.82 | 39.15 | 37.49 | 37.72 | 37.72 | 1,140,200 |
Mar 14, 2024 | 37.68 | 38.62 | 37.52 | 38.03 | 38.03 | 907,000 |
Mar 13, 2024 | 37.85 | 40.11 | 37.85 | 38.15 | 38.15 | 756,700 |
Mar 12, 2024 | 38.62 | 38.96 | 37.32 | 37.64 | 37.64 | 606,000 |
Mar 11, 2024 | 38.58 | 40.20 | 38.19 | 38.78 | 38.78 | 1,081,400 |
Mar 8, 2024 | 36.00 | 37.20 | 35.35 | 35.86 | 35.86 | 1,024,300 |
Mar 7, 2024 | 36.00 | 36.48 | 35.03 | 35.11 | 35.11 | 834,700 |
Mar 6, 2024 | 33.31 | 36.15 | 32.98 | 35.50 | 35.50 | 890,100 |
Mar 5, 2024 | 34.11 | 34.82 | 32.73 | 33.28 | 33.28 | 581,900 |
Mar 4, 2024 | 33.33 | 34.65 | 33.13 | 34.50 | 34.50 | 633,200 |
Mar 1, 2024 | 31.78 | 33.81 | 31.60 | 33.31 | 33.31 | 717,600 |
Feb 29, 2024 | 32.43 | 33.26 | 31.22 | 31.24 | 31.24 | 565,200 |
Feb 28, 2024 | 31.97 | 33.00 | 31.34 | 31.56 | 31.56 | 634,500 |
Feb 27, 2024 | 33.00 | 34.67 | 31.23 | 32.68 | 32.68 | 1,267,500 |
Feb 26, 2024 | 30.67 | 31.83 | 30.38 | 31.75 | 31.75 | 712,200 |
Feb 23, 2024 | 30.32 | 31.13 | 29.93 | 30.67 | 30.67 | 426,500 |
Feb 22, 2024 | 30.34 | 31.10 | 29.78 | 30.50 | 30.50 | 459,900 |
Feb 21, 2024 | 30.33 | 30.45 | 29.62 | 30.39 | 30.39 | 449,800 |
Feb 20, 2024 | 30.50 | 31.44 | 30.18 | 30.79 | 30.79 | 465,900 |
Feb 16, 2024 | 31.00 | 31.61 | 30.55 | 30.85 | 30.85 | 678,400 |
Feb 15, 2024 | 30.22 | 31.33 | 30.22 | 31.27 | 31.27 | 495,500 |
Feb 14, 2024 | 30.24 | 30.38 | 29.55 | 29.89 | 29.89 | 490,300 |
Feb 13, 2024 | 29.72 | 30.59 | 29.20 | 29.49 | 29.49 | 697,900 |
Feb 12, 2024 | 30.14 | 31.56 | 29.92 | 31.34 | 31.34 | 632,900 |
Feb 9, 2024 | 30.74 | 31.09 | 29.93 | 30.16 | 30.16 | 557,700 |
Feb 8, 2024 | 29.42 | 30.51 | 29.42 | 30.35 | 30.35 | 368,800 |
Feb 7, 2024 | 30.98 | 31.01 | 29.42 | 29.66 | 29.66 | 555,700 |
Feb 6, 2024 | 27.86 | 31.07 | 27.58 | 31.02 | 31.02 | 2,080,300 |
Feb 5, 2024 | 27.20 | 27.74 | 26.66 | 27.67 | 27.67 | 703,700 |
Feb 2, 2024 | 28.05 | 28.26 | 27.27 | 27.82 | 27.82 | 621,500 |
Feb 1, 2024 | 28.50 | 29.04 | 28.02 | 28.70 | 28.70 | 512,700 |
Jan 31, 2024 | 29.14 | 29.22 | 27.91 | 28.01 | 28.01 | 562,500 |
Jan 30, 2024 | 30.87 | 31.58 | 28.96 | 29.13 | 29.13 | 575,800 |
Jan 29, 2024 | 29.59 | 30.75 | 29.31 | 30.70 | 30.70 | 527,700 |
Jan 26, 2024 | 30.02 | 30.22 | 29.26 | 29.57 | 29.57 | 370,300 |
Jan 25, 2024 | 30.22 | 30.76 | 29.20 | 29.67 | 29.67 | 499,000 |
Jan 24, 2024 | 31.08 | 31.08 | 29.67 | 30.00 | 30.00 | 609,700 |
Jan 23, 2024 | 30.48 | 30.77 | 29.43 | 30.51 | 30.51 | 747,400 |
Jan 22, 2024 | 29.08 | 30.18 | 28.88 | 29.71 | 29.71 | 665,600 |
Jan 19, 2024 | 29.83 | 29.83 | 28.50 | 29.03 | 29.03 | 451,100 |
Jan 18, 2024 | 29.65 | 30.03 | 29.19 | 29.89 | 29.89 | 535,300 |
Jan 17, 2024 | 29.49 | 29.63 | 28.86 | 29.48 | 29.48 | 480,400 |
Jan 16, 2024 | 31.14 | 31.57 | 29.94 | 30.07 | 30.07 | 797,400 |
Jan 12, 2024 | 33.32 | 33.59 | 31.70 | 31.70 | 31.70 | 579,000 |
Jan 11, 2024 | 33.49 | 33.60 | 32.39 | 32.96 | 32.96 | 752,500 |
Jan 10, 2024 | 34.20 | 34.70 | 32.28 | 33.32 | 33.32 | 901,400 |
Jan 9, 2024 | 31.36 | 34.16 | 31.23 | 34.00 | 34.00 | 1,705,300 |
Jan 8, 2024 | 27.04 | 31.97 | 27.00 | 31.74 | 31.74 | 2,246,800 |
Jan 5, 2024 | 28.22 | 28.90 | 27.82 | 28.46 | 28.46 | 1,049,600 |
Jan 4, 2024 | 29.25 | 29.25 | 28.74 | 28.96 | 28.96 | 971,300 |
Jan 3, 2024 | 29.30 | 29.95 | 28.43 | 29.20 | 29.20 | 878,800 |
Jan 2, 2024 | 30.80 | 31.06 | 29.50 | 29.73 | 29.73 | 963,200 |
Dec 29, 2023 | 31.90 | 32.01 | 31.15 | 31.21 | 31.21 | 597,200 |
Dec 28, 2023 | 31.70 | 32.29 | 31.64 | 32.10 | 32.10 | 469,700 |
Dec 27, 2023 | 31.85 | 32.21 | 31.33 | 31.68 | 31.68 | 516,500 |
Dec 26, 2023 | 31.63 | 32.43 | 31.38 | 31.85 | 31.85 | 502,900 |
Dec 22, 2023 | 32.24 | 32.79 | 31.36 | 31.63 | 31.63 | 759,400 |
Dec 21, 2023 | 31.60 | 32.27 | 30.86 | 32.22 | 32.22 | 636,000 |
Dec 20, 2023 | 31.98 | 32.49 | 30.96 | 30.98 | 30.98 | 916,200 |
Dec 19, 2023 | 32.82 | 33.74 | 31.80 | 32.13 | 32.13 | 1,144,100 |
Dec 18, 2023 | 33.55 | 33.55 | 31.98 | 32.41 | 32.41 | 891,100 |
Dec 15, 2023 | 35.66 | 35.66 | 33.21 | 33.41 | 33.41 | 1,019,200 |
Dec 14, 2023 | 34.37 | 36.61 | 34.21 | 35.31 | 35.31 | 1,019,300 |
Dec 13, 2023 | 31.50 | 33.66 | 30.82 | 33.65 | 33.65 | 1,256,000 |
Dec 12, 2023 | 32.19 | 32.19 | 31.11 | 31.60 | 31.60 | 785,300 |
Dec 11, 2023 | 33.22 | 33.52 | 31.67 | 32.14 | 32.14 | 493,000 |
Dec 8, 2023 | 30.99 | 33.86 | 30.99 | 33.40 | 33.40 | 1,043,400 |
Dec 7, 2023 | 30.80 | 31.56 | 30.53 | 31.32 | 31.32 | 539,000 |
Dec 6, 2023 | 31.02 | 31.23 | 30.29 | 30.60 | 30.60 | 798,600 |
Dec 5, 2023 | 31.17 | 32.13 | 30.78 | 30.80 | 30.80 | 967,900 |
Dec 4, 2023 | 32.68 | 33.01 | 31.36 | 32.29 | 32.29 | 878,500 |
Dec 1, 2023 | 31.87 | 33.09 | 31.47 | 32.99 | 32.99 | 1,441,600 |
Nov 30, 2023 | 31.68 | 31.92 | 30.80 | 31.36 | 31.36 | 1,364,700 |
Nov 29, 2023 | 32.05 | 33.05 | 30.91 | 31.61 | 31.61 | 1,130,500 |
Nov 28, 2023 | 31.59 | 32.59 | 31.00 | 31.97 | 31.97 | 1,059,200 |
Nov 27, 2023 | 33.60 | 33.60 | 31.79 | 31.80 | 31.80 | 1,180,800 |
Nov 24, 2023 | 33.94 | 34.10 | 33.30 | 33.90 | 33.90 | 255,000 |
Nov 22, 2023 | 33.85 | 34.40 | 33.65 | 33.71 | 33.71 | 451,800 |
Nov 21, 2023 | 34.50 | 34.69 | 33.50 | 33.56 | 33.56 | 660,200 |
Nov 20, 2023 | 35.02 | 35.46 | 34.55 | 34.76 | 34.76 | 596,700 |
Nov 17, 2023 | 35.67 | 35.67 | 34.59 | 34.83 | 34.83 | 705,000 |
Nov 16, 2023 | 35.82 | 36.09 | 34.79 | 35.26 | 35.26 | 391,900 |
Nov 15, 2023 | 36.55 | 37.48 | 36.01 | 36.05 | 36.05 | 417,800 |
Nov 14, 2023 | 35.63 | 36.32 | 35.28 | 36.04 | 36.04 | 778,200 |
Nov 13, 2023 | 33.36 | 34.25 | 32.92 | 33.97 | 33.97 | 710,900 |
Nov 10, 2023 | 33.06 | 33.66 | 32.48 | 33.49 | 33.49 | 580,900 |
Nov 9, 2023 | 34.05 | 34.05 | 32.55 | 32.71 | 32.71 | 980,800 |
Nov 8, 2023 | 34.72 | 34.72 | 33.38 | 33.77 | 33.77 | 1,049,600 |
Nov 7, 2023 | 35.53 | 35.75 | 33.85 | 34.98 | 34.98 | 1,037,200 |
Nov 6, 2023 | 38.06 | 38.06 | 33.77 | 34.50 | 34.50 | 1,514,500 |
Nov 3, 2023 | 36.61 | 38.29 | 36.00 | 37.81 | 37.81 | 1,497,400 |
Nov 2, 2023 | 38.80 | 38.99 | 34.31 | 36.01 | 36.01 | 2,878,300 |
Nov 1, 2023 | 41.82 | 43.80 | 41.82 | 43.32 | 43.32 | 1,110,000 |
Oct 31, 2023 | 41.37 | 43.45 | 41.37 | 41.82 | 41.82 | 1,177,300 |
Oct 30, 2023 | 39.19 | 41.53 | 39.19 | 40.96 | 40.96 | 1,228,500 |
Oct 27, 2023 | 38.34 | 39.85 | 38.34 | 38.55 | 38.55 | 724,300 |
Oct 26, 2023 | 38.71 | 39.66 | 38.00 | 38.24 | 38.24 | 596,300 |
Oct 25, 2023 | 42.01 | 42.04 | 38.17 | 38.77 | 38.77 | 1,049,000 |
Oct 24, 2023 | 42.18 | 43.65 | 42.07 | 42.87 | 42.87 | 507,000 |
Oct 23, 2023 | 41.31 | 42.55 | 41.01 | 41.55 | 41.55 | 414,900 |
Oct 20, 2023 | 42.74 | 42.74 | 41.72 | 41.72 | 41.72 | 432,200 |
Oct 19, 2023 | 42.50 | 43.18 | 42.20 | 42.63 | 42.63 | 525,300 |
Oct 18, 2023 | 43.53 | 43.67 | 42.33 | 42.59 | 42.59 | 288,600 |
Oct 17, 2023 | 42.04 | 44.26 | 42.04 | 43.78 | 43.78 | 574,600 |
Oct 16, 2023 | 40.78 | 42.99 | 40.19 | 42.84 | 42.84 | 1,052,900 |
Oct 13, 2023 | 39.34 | 40.48 | 39.34 | 40.41 | 40.41 | 409,600 |
Oct 12, 2023 | 41.40 | 41.52 | 39.36 | 39.40 | 39.40 | 541,000 |
Oct 11, 2023 | 42.21 | 42.59 | 40.46 | 41.37 | 41.37 | 531,300 |
Oct 10, 2023 | 41.04 | 43.13 | 40.85 | 42.20 | 42.20 | 742,000 |
Oct 9, 2023 | 38.83 | 40.97 | 38.04 | 40.51 | 40.51 | 690,400 |
Oct 6, 2023 | 37.34 | 39.12 | 37.01 | 38.51 | 38.51 | 1,410,300 |
Oct 5, 2023 | 38.88 | 39.20 | 37.85 | 37.88 | 37.88 | 706,100 |
Oct 4, 2023 | 39.40 | 39.78 | 37.69 | 38.77 | 38.77 | 662,600 |
Oct 3, 2023 | 39.26 | 39.87 | 38.67 | 39.35 | 39.35 | 499,000 |
Oct 2, 2023 | 40.01 | 40.10 | 39.13 | 39.61 | 39.61 | 502,600 |
Sep 29, 2023 | 40.42 | 41.03 | 40.07 | 40.18 | 40.18 | 565,400 |
Sep 28, 2023 | 39.84 | 40.74 | 39.35 | 39.99 | 39.99 | 546,400 |
Sep 27, 2023 | 40.77 | 41.17 | 39.30 | 39.87 | 39.87 | 419,700 |
Sep 26, 2023 | 40.70 | 41.40 | 39.95 | 40.47 | 40.47 | 623,100 |
Sep 25, 2023 | 39.43 | 41.32 | 39.43 | 41.15 | 41.15 | 408,400 |
Sep 22, 2023 | 40.04 | 40.66 | 39.16 | 39.41 | 39.41 | 372,200 |
Sep 21, 2023 | 40.11 | 40.88 | 39.12 | 39.39 | 39.39 | 638,100 |
Sep 20, 2023 | 41.87 | 41.87 | 40.48 | 40.67 | 40.67 | 682,400 |
Sep 19, 2023 | 41.90 | 41.90 | 40.38 | 41.34 | 41.34 | 830,400 |
Sep 18, 2023 | 43.35 | 43.35 | 41.94 | 42.01 | 42.01 | 703,800 |
Sep 15, 2023 | 41.95 | 43.43 | 41.76 | 43.36 | 43.36 | 1,670,500 |
Sep 14, 2023 | 44.52 | 44.53 | 40.50 | 42.87 | 42.87 | 1,274,300 |
Sep 13, 2023 | 44.62 | 45.18 | 43.45 | 43.92 | 43.92 | 716,600 |
Sep 12, 2023 | 44.37 | 45.58 | 44.03 | 44.90 | 44.90 | 818,800 |
Sep 11, 2023 | 44.00 | 45.32 | 43.81 | 44.61 | 44.61 | 817,000 |
Sep 8, 2023 | 43.50 | 45.45 | 43.44 | 43.85 | 43.85 | 1,336,500 |
Sep 7, 2023 | 40.96 | 42.17 | 40.96 | 42.14 | 42.14 | 814,600 |
Sep 6, 2023 | 42.11 | 42.20 | 41.17 | 41.31 | 41.31 | 998,600 |
Sep 5, 2023 | 42.60 | 42.60 | 40.97 | 41.96 | 41.96 | 635,100 |
Sep 1, 2023 | 43.96 | 44.25 | 42.79 | 43.06 | 43.06 | 308,300 |
Aug 31, 2023 | 44.14 | 44.72 | 43.21 | 43.36 | 43.36 | 723,100 |
Aug 30, 2023 | 44.79 | 45.04 | 43.78 | 44.01 | 44.01 | 934,000 |
Aug 29, 2023 | 42.74 | 44.91 | 42.50 | 44.90 | 44.90 | 479,400 |
Aug 28, 2023 | 42.21 | 42.95 | 42.15 | 42.85 | 42.85 | 481,700 |
Aug 25, 2023 | 42.75 | 43.37 | 41.54 | 41.73 | 41.73 | 569,500 |
Aug 24, 2023 | 43.57 | 43.62 | 42.30 | 42.69 | 42.69 | 821,900 |
Aug 23, 2023 | 42.32 | 43.83 | 42.21 | 43.51 | 43.51 | 779,700 |
Aug 22, 2023 | 42.41 | 42.54 | 41.40 | 42.21 | 42.21 | 1,008,400 |
Aug 21, 2023 | 42.75 | 43.78 | 41.95 | 42.21 | 42.21 | 10,660,800 |
Aug 18, 2023 | 42.56 | 43.65 | 42.31 | 43.05 | 43.05 | 2,590,700 |
Aug 17, 2023 | 41.73 | 41.95 | 40.95 | 41.63 | 41.63 | 534,300 |
Aug 16, 2023 | 42.10 | 42.30 | 41.44 | 41.56 | 41.56 | 605,500 |
Aug 15, 2023 | 42.00 | 42.59 | 41.83 | 42.49 | 42.49 | 890,800 |
Aug 14, 2023 | 43.10 | 43.26 | 41.87 | 42.38 | 42.38 | 1,313,900 |
Aug 11, 2023 | 43.50 | 44.15 | 42.91 | 43.62 | 43.62 | 957,800 |
Aug 10, 2023 | 45.67 | 46.17 | 43.67 | 44.10 | 44.10 | 649,400 |
Aug 9, 2023 | 46.28 | 46.50 | 45.25 | 45.43 | 45.43 | 575,500 |
Aug 8, 2023 | 46.59 | 46.95 | 45.31 | 46.79 | 46.79 | 532,100 |
Aug 7, 2023 | 48.72 | 48.97 | 46.19 | 46.67 | 46.67 | 789,400 |
Aug 4, 2023 | 47.05 | 48.96 | 46.70 | 48.35 | 48.35 | 1,145,800 |
Aug 3, 2023 | 45.00 | 48.46 | 45.00 | 47.28 | 47.28 | 2,138,600 |
Aug 2, 2023 | 52.00 | 52.75 | 50.92 | 52.30 | 52.30 | 933,000 |
Aug 1, 2023 | 53.87 | 54.20 | 52.16 | 52.80 | 52.80 | 578,100 |
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 54.77 | 717,000 |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 55.28 | 901,500 |
Jul 27, 2023 | 56.73 | 57.53 | 54.28 | 54.81 | 54.81 | 441,700 |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 56.03 | 504,900 |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 56.62 | 444,800 |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 57.72 | 610,800 |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 55.37 | 413,100 |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 53.46 | 493,200 |
Jul 19, 2023 | 54.97 | 55.57 | 54.14 | 54.66 | 54.66 | 567,700 |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 54.97 | 744,000 |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 55.81 | 543,700 |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 56.31 | 538,100 |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 58.12 | 1,112,700 |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 55.84 | 805,200 |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 52.48 | 454,000 |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 51.44 | 349,200 |
Jul 7, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 50.27 | 245,900 |
Jul 6, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 50.07 | 299,600 |
Jul 5, 2023 | 51.90 | 51.90 | 51.20 | 51.49 | 51.49 | 318,200 |
Jul 3, 2023 | 52.62 | 52.88 | 51.48 | 52.35 | 52.35 | 196,800 |
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 52.57 | 566,400 |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 51.84 | 429,200 |
Jun 28, 2023 | 50.95 | 51.21 | 50.04 | 51.19 | 51.19 | 651,100 |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 50.80 | 898,400 |
Jun 26, 2023 | 50.66 | 51.93 | 50.66 | 51.09 | 51.09 | 551,300 |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 50.96 | 871,800 |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 51.27 | 404,800 |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 50.45 | 614,200 |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 51.68 | 735,000 |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 52.61 | 1,292,000 |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 52.67 | 682,800 |
Jun 14, 2023 | 52.99 | 53.01 | 49.70 | 50.48 | 50.48 | 1,006,900 |
Jun 13, 2023 | 52.11 | 52.93 | 51.54 | 52.29 | 52.29 | 520,400 |
Jun 12, 2023 | 51.44 | 51.99 | 50.55 | 51.63 | 51.63 | 766,500 |
Jun 9, 2023 | 51.83 | 52.21 | 50.50 | 51.21 | 51.21 | 793,000 |
Jun 8, 2023 | 51.94 | 52.49 | 50.09 | 52.04 | 52.04 | 1,135,600 |
Jun 7, 2023 | 50.90 | 53.00 | 50.26 | 51.63 | 51.63 | 2,255,400 |
Jun 6, 2023 | 56.00 | 56.30 | 52.00 | 54.79 | 54.79 | 1,878,000 |
Jun 5, 2023 | 57.50 | 57.86 | 56.23 | 56.45 | 56.45 | 788,800 |
Jun 2, 2023 | 58.98 | 59.24 | 57.22 | 57.70 | 57.70 | 781,100 |
Jun 1, 2023 | 58.03 | 58.42 | 56.74 | 57.78 | 57.78 | 639,900 |
May 31, 2023 | 57.64 | 58.40 | 57.05 | 58.02 | 58.02 | 588,800 |
May 30, 2023 | 60.22 | 60.49 | 57.62 | 58.00 | 58.00 | 524,900 |
May 26, 2023 | 59.12 | 60.79 | 58.54 | 59.79 | 59.79 | 440,700 |
May 25, 2023 | 60.45 | 60.45 | 58.60 | 59.32 | 59.32 | 458,200 |
May 24, 2023 | 58.29 | 60.45 | 56.87 | 60.32 | 60.32 | 1,109,700 |
May 23, 2023 | 64.08 | 64.71 | 56.62 | 58.96 | 58.96 | 1,549,500 |
May 22, 2023 | 63.15 | 65.06 | 62.97 | 64.43 | 64.43 | 280,200 |
May 19, 2023 | 64.92 | 65.07 | 62.36 | 63.29 | 63.29 | 445,800 |
May 18, 2023 | 62.16 | 64.35 | 61.50 | 63.91 | 63.91 | 455,100 |
May 17, 2023 | 61.75 | 62.59 | 60.58 | 62.29 | 62.29 | 336,200 |
May 16, 2023 | 62.21 | 62.21 | 60.43 | 61.83 | 61.83 | 560,600 |
May 15, 2023 | 63.04 | 63.49 | 61.02 | 62.75 | 62.75 | 478,800 |
May 12, 2023 | 64.32 | 65.05 | 61.88 | 62.60 | 62.60 | 567,500 |
May 11, 2023 | 67.01 | 67.36 | 64.02 | 64.34 | 64.34 | 494,300 |
May 10, 2023 | 67.50 | 68.27 | 66.50 | 67.62 | 67.62 | 388,900 |
May 9, 2023 | 67.00 | 67.33 | 65.65 | 66.33 | 66.33 | 378,900 |
May 8, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 67.63 | 603,700 |
May 5, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 67.33 | 617,600 |
May 4, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 64.64 | 1,482,600 |
May 3, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 70.09 | 801,200 |
May 2, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 68.63 | 606,300 |
May 1, 2023 | 70.20 | 73.13 | 70.00 | 72.82 | 72.82 | 527,000 |
Apr 28, 2023 | 68.43 | 71.04 | 68.43 | 70.47 | 70.47 | 402,100 |
Apr 27, 2023 | 68.10 | 68.63 | 67.01 | 68.52 | 68.52 | 485,600 |
Apr 26, 2023 | 68.50 | 69.09 | 67.45 | 67.60 | 67.60 | 547,400 |
Apr 25, 2023 | 70.03 | 70.13 | 67.82 | 68.30 | 68.30 | 615,300 |
Apr 24, 2023 | 69.91 | 71.04 | 69.25 | 70.94 | 70.94 | 572,700 |
Related Tickers
RGEN Repligen Corporation
167.61
-2.15%
COO The Cooper Companies, Inc.
91.21
-0.51%
XRAY DENTSPLY SIRONA Inc.
30.79
-0.24%
STVN Stevanato Group S.p.A.
27.42
+0.73%
ALC Alcon Inc.
79.53
-1.52%
AZTA Azenta, Inc.
52.44
-0.20%
OSUR OraSure Technologies, Inc.
5.46
-1.27%
TFX Teleflex Incorporated
211.11
-0.00%
BLFS BioLife Solutions, Inc.
17.36
+1.97%
WRBY Warby Parker Inc.
13.11
-2.20%