NYSE - Delayed Quote • USD
Teladoc Health, Inc. (TDOC)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:56 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 19, 2024 | 13.04 | 13.13 | 12.85 | 12.98 | 12.98 | 5,334,500 |
Apr 18, 2024 | 13.08 | 13.35 | 12.93 | 13.18 | 13.18 | 4,035,600 |
Apr 17, 2024 | 13.21 | 13.50 | 13.10 | 13.14 | 13.14 | 3,948,400 |
Apr 16, 2024 | 13.43 | 13.49 | 13.03 | 13.13 | 13.13 | 4,898,600 |
Apr 15, 2024 | 14.11 | 14.16 | 13.37 | 13.55 | 13.55 | 6,416,000 |
Apr 12, 2024 | 14.50 | 14.60 | 14.21 | 14.21 | 14.21 | 4,923,000 |
Apr 11, 2024 | 14.70 | 14.83 | 14.25 | 14.60 | 14.60 | 3,409,500 |
Apr 10, 2024 | 14.50 | 14.69 | 14.41 | 14.50 | 14.50 | 5,640,400 |
Apr 9, 2024 | 14.71 | 15.19 | 14.61 | 15.06 | 15.06 | 4,272,700 |
Apr 8, 2024 | 14.55 | 14.70 | 14.44 | 14.62 | 14.62 | 3,345,200 |
Apr 5, 2024 | 14.04 | 14.72 | 13.59 | 14.49 | 14.49 | 7,655,200 |
Apr 4, 2024 | 14.56 | 14.75 | 14.24 | 14.25 | 14.25 | 3,402,600 |
Apr 3, 2024 | 14.20 | 14.48 | 14.05 | 14.41 | 14.41 | 4,577,000 |
Apr 2, 2024 | 14.53 | 14.53 | 14.22 | 14.33 | 14.33 | 5,936,300 |
Apr 1, 2024 | 15.14 | 15.27 | 14.56 | 14.85 | 14.85 | 5,127,200 |
Mar 28, 2024 | 15.29 | 15.44 | 15.06 | 15.10 | 15.10 | 2,488,100 |
Mar 27, 2024 | 15.18 | 15.28 | 15.05 | 15.27 | 15.27 | 3,541,700 |
Mar 26, 2024 | 15.24 | 15.32 | 14.95 | 15.05 | 15.05 | 3,060,100 |
Mar 25, 2024 | 15.06 | 15.22 | 15.01 | 15.08 | 15.08 | 2,958,100 |
Mar 22, 2024 | 15.27 | 15.35 | 14.95 | 15.00 | 15.00 | 2,887,300 |
Mar 21, 2024 | 15.56 | 15.68 | 15.27 | 15.28 | 15.28 | 3,119,900 |
Mar 20, 2024 | 14.95 | 15.53 | 14.86 | 15.41 | 15.41 | 3,669,200 |
Mar 19, 2024 | 14.91 | 15.27 | 14.80 | 15.03 | 15.03 | 2,995,100 |
Mar 18, 2024 | 15.18 | 15.23 | 14.87 | 15.12 | 15.12 | 3,488,700 |
Mar 15, 2024 | 14.75 | 15.13 | 14.71 | 15.12 | 15.12 | 5,013,500 |
Mar 14, 2024 | 15.02 | 15.28 | 14.68 | 14.84 | 14.84 | 4,244,200 |
Mar 13, 2024 | 15.27 | 15.61 | 15.10 | 15.14 | 15.14 | 4,094,400 |
Mar 12, 2024 | 15.54 | 15.65 | 15.23 | 15.37 | 15.37 | 5,032,800 |
Mar 11, 2024 | 15.39 | 15.95 | 15.35 | 15.59 | 15.59 | 3,804,200 |
Mar 8, 2024 | 15.56 | 15.83 | 15.24 | 15.42 | 15.42 | 3,692,600 |
Mar 7, 2024 | 14.74 | 15.51 | 14.72 | 15.35 | 15.35 | 5,436,100 |
Mar 6, 2024 | 14.54 | 14.58 | 14.36 | 14.58 | 14.58 | 4,096,900 |
Mar 5, 2024 | 14.53 | 14.63 | 14.29 | 14.39 | 14.39 | 4,898,800 |
Mar 4, 2024 | 15.00 | 15.01 | 14.30 | 14.73 | 14.73 | 6,063,500 |
Mar 1, 2024 | 15.06 | 15.27 | 14.79 | 15.00 | 15.00 | 4,466,100 |
Feb 29, 2024 | 15.39 | 15.64 | 14.93 | 15.08 | 15.08 | 6,273,000 |
Feb 28, 2024 | 15.00 | 15.27 | 14.87 | 15.09 | 15.09 | 6,338,200 |
Feb 27, 2024 | 14.93 | 15.24 | 14.69 | 15.16 | 15.16 | 7,603,300 |
Feb 26, 2024 | 14.44 | 14.98 | 14.36 | 14.79 | 14.79 | 7,650,300 |
Feb 23, 2024 | 15.10 | 15.23 | 14.40 | 14.50 | 14.50 | 12,150,500 |
Feb 22, 2024 | 15.72 | 15.72 | 15.14 | 15.21 | 15.21 | 11,293,100 |
Feb 21, 2024 | 16.75 | 16.82 | 15.16 | 15.64 | 15.64 | 29,938,500 |
Feb 20, 2024 | 20.69 | 20.88 | 20.22 | 20.49 | 20.49 | 8,128,600 |
Feb 16, 2024 | 21.25 | 21.55 | 21.00 | 21.03 | 21.03 | 4,355,600 |
Feb 15, 2024 | 21.02 | 21.74 | 20.88 | 21.61 | 21.61 | 3,603,200 |
Feb 14, 2024 | 20.25 | 20.87 | 20.03 | 20.66 | 20.66 | 2,691,800 |
Feb 13, 2024 | 20.16 | 20.26 | 19.63 | 19.91 | 19.91 | 4,256,900 |
Feb 12, 2024 | 20.61 | 21.45 | 20.56 | 21.10 | 21.10 | 2,744,200 |
Feb 9, 2024 | 20.33 | 20.74 | 20.08 | 20.60 | 20.60 | 2,639,300 |
Feb 8, 2024 | 19.93 | 20.43 | 19.69 | 20.38 | 20.38 | 2,136,800 |
Feb 7, 2024 | 20.18 | 20.23 | 19.70 | 20.01 | 20.01 | 2,189,900 |
Feb 6, 2024 | 19.02 | 20.09 | 18.90 | 20.07 | 20.07 | 2,602,800 |
Feb 5, 2024 | 19.54 | 19.54 | 18.59 | 18.99 | 18.99 | 2,685,500 |
Feb 2, 2024 | 19.53 | 19.92 | 19.04 | 19.79 | 19.79 | 3,034,800 |
Feb 1, 2024 | 19.39 | 19.88 | 19.35 | 19.84 | 19.84 | 2,858,200 |
Jan 31, 2024 | 19.67 | 20.41 | 19.35 | 19.43 | 19.43 | 4,298,500 |
Jan 30, 2024 | 20.35 | 20.36 | 19.71 | 19.74 | 19.74 | 3,071,200 |
Jan 29, 2024 | 20.21 | 20.76 | 19.87 | 20.59 | 20.59 | 2,903,600 |
Jan 26, 2024 | 20.54 | 20.88 | 20.13 | 20.21 | 20.21 | 2,379,600 |
Jan 25, 2024 | 20.42 | 20.65 | 20.02 | 20.35 | 20.35 | 2,739,100 |
Jan 24, 2024 | 21.04 | 21.19 | 20.12 | 20.19 | 20.19 | 3,850,800 |
Jan 23, 2024 | 21.20 | 21.41 | 20.36 | 20.74 | 20.74 | 3,269,000 |
Jan 22, 2024 | 20.54 | 21.41 | 20.39 | 20.94 | 20.94 | 5,161,900 |
Jan 19, 2024 | 19.92 | 20.39 | 19.50 | 20.24 | 20.24 | 4,829,900 |
Jan 18, 2024 | 19.54 | 19.87 | 19.17 | 19.85 | 19.85 | 3,601,900 |
Jan 17, 2024 | 19.45 | 19.70 | 19.08 | 19.44 | 19.44 | 3,889,400 |
Jan 16, 2024 | 20.48 | 20.59 | 19.97 | 20.19 | 20.19 | 4,042,500 |
Jan 12, 2024 | 20.85 | 21.37 | 20.60 | 20.87 | 20.87 | 3,551,500 |
Jan 11, 2024 | 21.62 | 21.79 | 20.52 | 20.81 | 20.81 | 4,978,600 |
Jan 10, 2024 | 21.74 | 22.08 | 21.02 | 21.80 | 21.80 | 3,810,700 |
Jan 9, 2024 | 21.86 | 22.16 | 21.70 | 21.81 | 21.81 | 2,736,600 |
Jan 8, 2024 | 21.20 | 22.14 | 20.93 | 22.03 | 22.03 | 4,060,900 |
Jan 5, 2024 | 21.15 | 21.57 | 20.86 | 21.40 | 21.40 | 3,747,600 |
Jan 4, 2024 | 21.05 | 21.56 | 20.71 | 21.36 | 21.36 | 3,516,700 |
Jan 3, 2024 | 21.67 | 21.73 | 20.91 | 21.24 | 21.24 | 5,922,000 |
Jan 2, 2024 | 21.25 | 22.54 | 21.03 | 21.93 | 21.93 | 4,147,500 |
Dec 29, 2023 | 22.05 | 22.34 | 21.45 | 21.55 | 21.55 | 3,756,700 |
Dec 28, 2023 | 21.97 | 22.26 | 21.90 | 22.10 | 22.10 | 2,902,800 |
Dec 27, 2023 | 22.00 | 22.15 | 21.83 | 22.07 | 22.07 | 3,192,500 |
Dec 26, 2023 | 21.57 | 22.03 | 21.41 | 21.85 | 21.85 | 3,220,900 |
Dec 22, 2023 | 21.28 | 21.60 | 20.97 | 21.50 | 21.50 | 3,585,300 |
Dec 21, 2023 | 20.82 | 21.33 | 20.74 | 21.28 | 21.28 | 3,278,100 |
Dec 20, 2023 | 21.41 | 21.82 | 20.47 | 20.50 | 20.50 | 4,764,900 |
Dec 19, 2023 | 20.65 | 21.71 | 20.65 | 21.58 | 21.58 | 5,326,200 |
Dec 18, 2023 | 20.36 | 20.74 | 20.19 | 20.40 | 20.40 | 3,618,700 |
Dec 15, 2023 | 21.39 | 21.48 | 20.36 | 20.52 | 20.52 | 6,880,000 |
Dec 14, 2023 | 20.89 | 21.88 | 20.89 | 21.25 | 21.25 | 8,125,200 |
Dec 13, 2023 | 19.10 | 20.14 | 18.52 | 20.12 | 20.12 | 5,373,400 |
Dec 12, 2023 | 19.02 | 19.19 | 18.53 | 19.10 | 19.10 | 4,109,400 |
Dec 11, 2023 | 19.09 | 19.16 | 18.65 | 19.02 | 19.02 | 3,089,600 |
Dec 8, 2023 | 19.00 | 19.63 | 18.78 | 19.21 | 19.21 | 4,202,400 |
Dec 7, 2023 | 18.84 | 19.22 | 18.62 | 19.20 | 19.20 | 3,173,700 |
Dec 6, 2023 | 18.74 | 19.65 | 18.72 | 18.96 | 18.96 | 5,037,200 |
Dec 5, 2023 | 18.77 | 18.88 | 18.28 | 18.51 | 18.51 | 4,837,900 |
Dec 4, 2023 | 18.75 | 19.17 | 18.61 | 19.03 | 19.03 | 4,276,200 |
Dec 1, 2023 | 18.16 | 19.07 | 17.92 | 18.97 | 18.97 | 5,763,400 |
Nov 30, 2023 | 18.44 | 18.62 | 17.94 | 18.14 | 18.14 | 5,022,500 |
Nov 29, 2023 | 18.35 | 19.32 | 18.31 | 18.37 | 18.37 | 7,770,100 |
Nov 28, 2023 | 17.08 | 18.22 | 16.96 | 18.08 | 18.08 | 7,118,400 |
Nov 27, 2023 | 17.23 | 17.27 | 16.92 | 17.21 | 17.21 | 3,881,900 |
Nov 24, 2023 | 17.20 | 17.47 | 17.11 | 17.35 | 17.35 | 1,738,700 |
Nov 22, 2023 | 17.15 | 17.35 | 16.93 | 17.05 | 17.05 | 3,045,300 |
Nov 21, 2023 | 17.22 | 17.26 | 16.84 | 16.92 | 16.92 | 3,047,200 |
Nov 20, 2023 | 17.12 | 17.73 | 16.96 | 17.47 | 17.47 | 4,124,400 |
Nov 17, 2023 | 17.07 | 17.18 | 16.81 | 17.17 | 17.17 | 3,438,500 |
Nov 16, 2023 | 17.35 | 17.45 | 16.66 | 16.92 | 16.92 | 3,757,600 |
Nov 15, 2023 | 17.10 | 17.82 | 17.10 | 17.53 | 17.53 | 4,888,100 |
Nov 14, 2023 | 16.33 | 17.18 | 16.33 | 17.05 | 17.05 | 5,484,800 |
Nov 13, 2023 | 15.91 | 16.06 | 15.63 | 15.66 | 15.66 | 3,450,200 |
Nov 10, 2023 | 15.58 | 16.00 | 15.48 | 15.95 | 15.95 | 3,660,800 |
Nov 9, 2023 | 16.29 | 16.49 | 15.59 | 15.66 | 15.66 | 4,455,200 |
Nov 8, 2023 | 16.63 | 16.83 | 16.19 | 16.20 | 16.20 | 4,767,800 |
Nov 7, 2023 | 16.81 | 17.10 | 16.50 | 16.96 | 16.96 | 2,646,400 |
Nov 6, 2023 | 17.44 | 17.48 | 16.48 | 16.83 | 16.83 | 4,265,500 |
Nov 3, 2023 | 17.22 | 17.98 | 17.18 | 17.38 | 17.38 | 6,960,200 |
Nov 2, 2023 | 17.10 | 17.24 | 16.57 | 16.93 | 16.93 | 6,482,000 |
Nov 1, 2023 | 16.49 | 16.72 | 16.10 | 16.65 | 16.65 | 4,493,400 |
Oct 31, 2023 | 16.34 | 16.73 | 16.20 | 16.54 | 16.54 | 5,285,100 |
Oct 30, 2023 | 15.73 | 16.25 | 15.02 | 16.15 | 16.15 | 8,823,500 |
Oct 27, 2023 | 16.26 | 16.38 | 15.51 | 15.57 | 15.57 | 5,782,600 |
Oct 26, 2023 | 17.43 | 17.63 | 16.02 | 16.09 | 16.09 | 8,796,800 |
Oct 25, 2023 | 16.90 | 17.68 | 16.55 | 17.41 | 17.41 | 12,249,700 |
Oct 24, 2023 | 18.18 | 18.71 | 18.11 | 18.12 | 18.12 | 8,888,100 |
Oct 23, 2023 | 18.18 | 18.63 | 17.91 | 18.01 | 18.01 | 4,213,500 |
Oct 20, 2023 | 18.00 | 18.71 | 17.78 | 18.46 | 18.46 | 5,916,500 |
Oct 19, 2023 | 18.48 | 18.73 | 18.15 | 18.15 | 18.15 | 3,705,300 |
Oct 18, 2023 | 19.02 | 19.02 | 18.39 | 18.42 | 18.42 | 3,348,000 |
Oct 17, 2023 | 18.74 | 19.52 | 18.69 | 19.19 | 19.19 | 3,102,400 |
Oct 16, 2023 | 18.52 | 19.09 | 18.35 | 18.92 | 18.92 | 3,463,000 |
Oct 13, 2023 | 18.54 | 18.81 | 18.41 | 18.51 | 18.51 | 4,491,100 |
Oct 12, 2023 | 19.44 | 19.44 | 18.31 | 18.54 | 18.54 | 6,238,100 |
Oct 11, 2023 | 19.42 | 19.76 | 19.02 | 19.38 | 19.38 | 4,220,500 |
Oct 10, 2023 | 18.65 | 19.50 | 18.62 | 19.47 | 19.47 | 4,158,400 |
Oct 9, 2023 | 18.43 | 18.72 | 18.10 | 18.64 | 18.64 | 3,448,300 |
Oct 6, 2023 | 18.25 | 18.73 | 18.05 | 18.70 | 18.70 | 5,477,100 |
Oct 5, 2023 | 18.22 | 18.63 | 18.17 | 18.55 | 18.55 | 6,133,400 |
Oct 4, 2023 | 18.60 | 18.60 | 18.06 | 18.36 | 18.36 | 4,796,200 |
Oct 3, 2023 | 18.10 | 18.74 | 18.10 | 18.47 | 18.47 | 5,357,300 |
Oct 2, 2023 | 18.52 | 18.52 | 18.04 | 18.43 | 18.43 | 5,718,500 |
Sep 29, 2023 | 18.81 | 19.08 | 18.51 | 18.59 | 18.59 | 3,676,200 |
Sep 28, 2023 | 18.83 | 19.12 | 18.47 | 18.53 | 18.53 | 5,396,700 |
Sep 27, 2023 | 19.01 | 19.21 | 18.54 | 18.87 | 18.87 | 5,858,300 |
Sep 26, 2023 | 18.70 | 19.25 | 18.70 | 19.02 | 19.02 | 3,625,000 |
Sep 25, 2023 | 18.60 | 19.26 | 18.55 | 19.07 | 19.07 | 4,769,200 |
Sep 22, 2023 | 19.58 | 19.63 | 18.72 | 18.78 | 18.78 | 6,705,100 |
Sep 21, 2023 | 20.10 | 20.15 | 19.26 | 19.31 | 19.31 | 7,539,400 |
Sep 20, 2023 | 20.99 | 21.02 | 20.47 | 20.50 | 20.50 | 3,500,200 |
Sep 19, 2023 | 20.61 | 20.93 | 20.43 | 20.75 | 20.75 | 4,353,300 |
Sep 18, 2023 | 21.00 | 21.26 | 20.77 | 20.77 | 20.77 | 5,105,300 |
Sep 15, 2023 | 21.50 | 21.66 | 20.98 | 21.20 | 21.20 | 6,671,900 |
Sep 14, 2023 | 21.95 | 22.13 | 21.50 | 21.60 | 21.60 | 4,286,700 |
Sep 13, 2023 | 22.29 | 22.51 | 21.89 | 21.90 | 21.90 | 4,452,000 |
Sep 12, 2023 | 22.63 | 22.98 | 22.43 | 22.46 | 22.46 | 2,861,600 |
Sep 11, 2023 | 22.51 | 22.98 | 22.24 | 22.79 | 22.79 | 2,999,400 |
Sep 8, 2023 | 22.47 | 22.60 | 22.09 | 22.31 | 22.31 | 3,040,200 |
Sep 7, 2023 | 22.38 | 22.64 | 22.00 | 22.58 | 22.58 | 3,511,300 |
Sep 6, 2023 | 22.79 | 23.05 | 22.49 | 22.97 | 22.97 | 2,538,700 |
Sep 5, 2023 | 22.73 | 23.18 | 22.40 | 22.90 | 22.90 | 2,794,100 |
Sep 1, 2023 | 22.91 | 23.19 | 22.74 | 22.87 | 22.87 | 2,438,200 |
Aug 31, 2023 | 22.80 | 23.05 | 22.52 | 22.64 | 22.64 | 3,223,200 |
Aug 30, 2023 | 22.52 | 22.96 | 22.24 | 22.66 | 22.66 | 2,736,200 |
Aug 29, 2023 | 22.10 | 22.80 | 21.96 | 22.60 | 22.60 | 3,486,400 |
Aug 28, 2023 | 22.25 | 22.41 | 21.97 | 22.20 | 22.20 | 2,354,200 |
Aug 25, 2023 | 22.01 | 22.46 | 21.21 | 22.04 | 22.04 | 4,539,100 |
Aug 24, 2023 | 23.23 | 23.24 | 21.91 | 21.94 | 21.94 | 5,616,100 |
Aug 23, 2023 | 22.83 | 23.19 | 22.71 | 23.01 | 23.01 | 2,857,700 |
Aug 22, 2023 | 23.30 | 23.50 | 22.76 | 22.83 | 22.83 | 3,065,500 |
Aug 21, 2023 | 23.00 | 23.36 | 22.89 | 23.19 | 23.19 | 3,152,900 |
Aug 18, 2023 | 22.83 | 23.59 | 22.82 | 23.11 | 23.11 | 4,388,000 |
Aug 17, 2023 | 22.91 | 23.23 | 22.63 | 23.14 | 23.14 | 4,318,800 |
Aug 16, 2023 | 23.22 | 23.50 | 22.82 | 22.88 | 22.88 | 3,940,000 |
Aug 15, 2023 | 23.72 | 23.74 | 23.26 | 23.37 | 23.37 | 3,626,700 |
Aug 14, 2023 | 23.81 | 24.00 | 23.00 | 23.81 | 23.81 | 5,463,100 |
Aug 11, 2023 | 24.12 | 24.60 | 24.02 | 24.06 | 24.06 | 4,015,900 |
Aug 10, 2023 | 25.21 | 25.31 | 24.23 | 24.33 | 24.33 | 4,976,800 |
Aug 9, 2023 | 25.83 | 25.84 | 24.74 | 24.97 | 24.97 | 3,738,800 |
Aug 8, 2023 | 25.00 | 26.00 | 24.77 | 25.93 | 25.93 | 4,158,200 |
Aug 7, 2023 | 26.00 | 26.00 | 24.47 | 25.58 | 25.58 | 5,054,200 |
Aug 4, 2023 | 26.28 | 26.67 | 25.85 | 26.05 | 26.05 | 3,573,700 |
Aug 3, 2023 | 26.05 | 26.39 | 25.57 | 26.03 | 26.03 | 4,445,600 |
Aug 2, 2023 | 27.10 | 27.36 | 25.36 | 26.27 | 26.27 | 6,703,600 |
Aug 1, 2023 | 29.36 | 29.40 | 27.52 | 27.75 | 27.75 | 8,780,400 |
Jul 31, 2023 | 28.69 | 30.15 | 28.36 | 29.77 | 29.77 | 7,072,400 |
Jul 28, 2023 | 28.64 | 28.77 | 27.19 | 28.26 | 28.26 | 9,208,800 |
Jul 27, 2023 | 29.10 | 30.41 | 27.80 | 27.96 | 27.96 | 16,930,100 |
Jul 26, 2023 | 24.62 | 29.20 | 24.32 | 28.92 | 28.92 | 38,572,800 |
Jul 25, 2023 | 23.47 | 23.89 | 22.76 | 22.78 | 22.78 | 11,158,200 |
Jul 24, 2023 | 23.46 | 23.74 | 23.25 | 23.37 | 23.37 | 5,124,600 |
Jul 21, 2023 | 23.73 | 24.00 | 23.35 | 23.49 | 23.49 | 4,032,800 |
Jul 20, 2023 | 25.00 | 25.22 | 23.61 | 23.62 | 23.62 | 6,150,800 |
Jul 19, 2023 | 25.59 | 26.18 | 25.00 | 25.26 | 25.26 | 5,576,800 |
Jul 18, 2023 | 27.33 | 27.41 | 25.22 | 25.35 | 25.35 | 15,803,500 |
Jul 17, 2023 | 24.66 | 25.23 | 24.34 | 24.96 | 24.96 | 2,696,100 |
Jul 14, 2023 | 25.70 | 25.93 | 24.69 | 24.77 | 24.77 | 3,940,300 |
Jul 13, 2023 | 24.75 | 25.66 | 24.60 | 25.54 | 25.54 | 4,326,800 |
Jul 12, 2023 | 25.16 | 25.33 | 24.45 | 24.55 | 24.55 | 4,379,700 |
Jul 11, 2023 | 23.98 | 24.88 | 23.89 | 24.73 | 24.73 | 5,042,500 |
Jul 10, 2023 | 22.56 | 23.86 | 22.47 | 23.83 | 23.83 | 6,099,000 |
Jul 7, 2023 | 22.76 | 23.00 | 22.47 | 22.57 | 22.57 | 7,152,900 |
Jul 6, 2023 | 24.02 | 24.02 | 22.53 | 22.56 | 22.56 | 9,051,200 |
Jul 5, 2023 | 25.38 | 25.49 | 24.50 | 24.55 | 24.55 | 4,270,100 |
Jul 3, 2023 | 25.30 | 26.25 | 25.27 | 25.61 | 25.61 | 2,117,100 |
Jun 30, 2023 | 25.51 | 25.56 | 25.05 | 25.32 | 25.32 | 2,756,600 |
Jun 29, 2023 | 25.49 | 26.03 | 25.20 | 25.25 | 25.25 | 2,797,600 |
Jun 28, 2023 | 24.24 | 25.35 | 24.13 | 25.29 | 25.29 | 3,353,100 |
Jun 27, 2023 | 23.90 | 24.49 | 23.63 | 24.36 | 24.36 | 2,929,200 |
Jun 26, 2023 | 23.58 | 24.08 | 23.22 | 23.84 | 23.84 | 2,676,200 |
Jun 23, 2023 | 23.49 | 23.89 | 23.42 | 23.74 | 23.74 | 4,528,400 |
Jun 22, 2023 | 24.23 | 24.33 | 23.68 | 23.90 | 23.90 | 3,584,500 |
Jun 21, 2023 | 24.75 | 24.84 | 24.29 | 24.48 | 24.48 | 2,809,600 |
Jun 20, 2023 | 24.66 | 25.10 | 24.31 | 24.88 | 24.88 | 4,268,500 |
Jun 16, 2023 | 25.33 | 25.36 | 24.51 | 24.90 | 24.90 | 4,464,000 |
Jun 15, 2023 | 24.74 | 25.33 | 24.67 | 25.20 | 25.20 | 2,876,300 |
Jun 14, 2023 | 25.46 | 25.49 | 24.49 | 24.91 | 24.91 | 4,034,000 |
Jun 13, 2023 | 24.84 | 25.63 | 24.51 | 25.34 | 25.34 | 4,481,300 |
Jun 12, 2023 | 24.06 | 24.59 | 23.79 | 24.38 | 24.38 | 3,306,900 |
Jun 9, 2023 | 24.73 | 24.75 | 23.70 | 23.81 | 23.81 | 4,308,500 |
Jun 8, 2023 | 24.97 | 24.99 | 24.17 | 24.34 | 24.34 | 4,319,400 |
Jun 7, 2023 | 25.80 | 26.17 | 24.99 | 25.06 | 25.06 | 3,713,800 |
Jun 6, 2023 | 24.60 | 25.52 | 24.47 | 25.38 | 25.38 | 3,194,700 |
Jun 5, 2023 | 24.40 | 25.22 | 24.31 | 24.79 | 24.79 | 2,947,200 |
Jun 2, 2023 | 24.38 | 24.59 | 23.78 | 24.48 | 24.48 | 3,641,700 |
Jun 1, 2023 | 23.00 | 24.10 | 22.72 | 23.83 | 23.83 | 3,760,400 |
May 31, 2023 | 22.35 | 23.15 | 22.32 | 23.15 | 23.15 | 4,406,900 |
May 30, 2023 | 23.11 | 23.37 | 22.37 | 22.42 | 22.42 | 3,270,500 |
May 26, 2023 | 22.88 | 23.20 | 22.63 | 22.68 | 22.68 | 2,872,000 |
May 25, 2023 | 23.42 | 23.46 | 22.56 | 22.88 | 22.88 | 3,751,000 |
May 24, 2023 | 23.74 | 24.05 | 23.08 | 23.34 | 23.34 | 3,743,000 |
May 23, 2023 | 24.45 | 25.24 | 24.14 | 24.17 | 24.17 | 3,083,200 |
May 22, 2023 | 23.80 | 24.78 | 23.72 | 24.65 | 24.65 | 3,012,000 |
May 19, 2023 | 24.15 | 24.27 | 23.67 | 23.78 | 23.78 | 2,646,900 |
May 18, 2023 | 24.50 | 24.64 | 23.59 | 24.13 | 24.13 | 3,381,600 |
May 17, 2023 | 23.81 | 24.60 | 23.64 | 24.38 | 24.38 | 2,761,400 |
May 16, 2023 | 24.51 | 24.60 | 23.87 | 23.91 | 23.91 | 2,298,700 |
May 15, 2023 | 24.23 | 24.93 | 24.10 | 24.75 | 24.75 | 2,459,000 |
May 12, 2023 | 24.79 | 24.89 | 23.97 | 24.32 | 24.32 | 2,683,700 |
May 11, 2023 | 24.75 | 24.99 | 24.41 | 24.85 | 24.85 | 2,853,800 |
May 10, 2023 | 25.51 | 25.76 | 24.56 | 24.77 | 24.77 | 3,153,700 |
May 9, 2023 | 25.60 | 25.84 | 24.92 | 25.07 | 25.07 | 3,874,400 |
May 8, 2023 | 26.17 | 26.23 | 25.53 | 26.09 | 26.09 | 2,181,100 |
May 5, 2023 | 25.50 | 26.25 | 25.44 | 26.15 | 26.15 | 2,982,900 |
May 4, 2023 | 25.51 | 25.77 | 25.12 | 25.25 | 25.25 | 2,768,000 |
May 3, 2023 | 26.05 | 26.61 | 25.58 | 25.72 | 25.72 | 3,070,900 |
May 2, 2023 | 26.80 | 27.00 | 26.01 | 26.03 | 26.03 | 3,198,000 |
May 1, 2023 | 26.55 | 27.18 | 26.35 | 27.07 | 27.07 | 2,785,800 |
Apr 28, 2023 | 27.39 | 27.39 | 26.19 | 26.53 | 26.53 | 4,524,300 |
Apr 27, 2023 | 27.78 | 28.13 | 26.55 | 27.41 | 27.41 | 9,639,000 |
Apr 26, 2023 | 26.85 | 27.20 | 25.70 | 25.77 | 25.77 | 5,832,200 |
Apr 25, 2023 | 27.94 | 28.29 | 26.45 | 26.50 | 26.50 | 4,633,100 |
Apr 24, 2023 | 27.90 | 28.70 | 27.81 | 28.17 | 28.17 | 3,290,500 |
Apr 21, 2023 | 27.88 | 28.24 | 27.36 | 27.79 | 27.79 | 2,663,900 |
Apr 20, 2023 | 27.79 | 28.23 | 27.22 | 27.51 | 27.51 | 3,575,800 |
Related Tickers
AMWL American Well Corporation
0.5466
+5.54%
TXG 10x Genomics, Inc.
27.94
-3.49%
SDGR Schrödinger, Inc.
24.29
-0.21%
DOCS Doximity, Inc.
24.63
-0.77%
VEEV Veeva Systems Inc.
198.38
-0.58%
GDRX GoodRx Holdings, Inc.
6.69
-0.59%
GEHC GE HealthCare Technologies Inc.
84.49
-0.56%
SOLV Solventum Corporation
62.20
-2.86%
MNDR Mobile-health Network Solutions
27.27
+33.87%
TALK Talkspace, Inc.
3.1400
+5.72%