NYSE - Delayed Quote • USD
Viad Corp (VVI)
At close: April 22 at 4:00 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 22, 2024 | 34.97 | 35.64 | 34.67 | 35.26 | 35.26 | 119,500 |
Apr 19, 2024 | 33.86 | 34.83 | 33.86 | 34.72 | 34.72 | 97,900 |
Apr 18, 2024 | 34.42 | 34.85 | 33.84 | 33.90 | 33.90 | 92,700 |
Apr 17, 2024 | 35.31 | 35.39 | 34.27 | 34.36 | 34.36 | 70,100 |
Apr 16, 2024 | 35.00 | 35.18 | 34.57 | 34.85 | 34.85 | 43,900 |
Apr 15, 2024 | 36.37 | 36.61 | 35.25 | 35.43 | 35.43 | 52,200 |
Apr 12, 2024 | 36.46 | 36.52 | 35.48 | 36.32 | 36.32 | 83,900 |
Apr 11, 2024 | 36.59 | 36.81 | 36.23 | 36.59 | 36.59 | 59,800 |
Apr 10, 2024 | 36.99 | 37.29 | 35.85 | 36.37 | 36.37 | 72,400 |
Apr 9, 2024 | 38.48 | 38.62 | 37.77 | 38.03 | 38.03 | 90,800 |
Apr 8, 2024 | 37.71 | 38.73 | 37.52 | 38.48 | 38.48 | 71,500 |
Apr 5, 2024 | 37.68 | 37.96 | 37.24 | 37.52 | 37.52 | 48,300 |
Apr 4, 2024 | 38.03 | 38.63 | 37.40 | 37.76 | 37.76 | 77,500 |
Apr 3, 2024 | 36.91 | 37.52 | 36.56 | 37.42 | 37.42 | 81,000 |
Apr 2, 2024 | 36.58 | 36.94 | 35.00 | 36.80 | 36.80 | 105,200 |
Apr 1, 2024 | 39.49 | 39.49 | 37.13 | 37.20 | 37.20 | 89,700 |
Mar 28, 2024 | 39.50 | 39.98 | 39.19 | 39.49 | 39.49 | 80,400 |
Mar 27, 2024 | 38.12 | 39.60 | 38.12 | 39.48 | 39.48 | 107,900 |
Mar 26, 2024 | 38.01 | 38.75 | 37.64 | 37.65 | 37.65 | 82,700 |
Mar 25, 2024 | 36.83 | 38.45 | 36.70 | 37.56 | 37.56 | 121,400 |
Mar 22, 2024 | 37.48 | 37.48 | 36.65 | 36.66 | 36.66 | 40,400 |
Mar 21, 2024 | 37.12 | 37.63 | 36.92 | 37.31 | 37.31 | 83,700 |
Mar 20, 2024 | 35.88 | 37.04 | 35.71 | 36.76 | 36.76 | 58,900 |
Mar 19, 2024 | 35.07 | 36.25 | 35.07 | 36.01 | 36.01 | 54,200 |
Mar 18, 2024 | 36.56 | 36.56 | 35.27 | 35.28 | 35.28 | 82,400 |
Mar 15, 2024 | 35.25 | 36.76 | 35.25 | 36.70 | 36.70 | 211,300 |
Mar 14, 2024 | 35.77 | 35.86 | 35.06 | 35.60 | 35.60 | 109,700 |
Mar 13, 2024 | 35.76 | 36.19 | 35.53 | 35.93 | 35.93 | 54,900 |
Mar 12, 2024 | 36.33 | 36.57 | 35.67 | 35.76 | 35.76 | 95,400 |
Mar 11, 2024 | 36.46 | 36.53 | 36.02 | 36.40 | 36.40 | 65,300 |
Mar 8, 2024 | 37.59 | 38.10 | 35.89 | 36.68 | 36.68 | 96,100 |
Mar 7, 2024 | 36.10 | 37.29 | 36.07 | 37.28 | 37.28 | 86,800 |
Mar 6, 2024 | 36.07 | 36.13 | 35.20 | 35.69 | 35.69 | 99,400 |
Mar 5, 2024 | 35.23 | 35.64 | 34.90 | 35.02 | 35.02 | 82,500 |
Mar 4, 2024 | 37.07 | 37.16 | 35.21 | 35.32 | 35.32 | 82,200 |
Mar 1, 2024 | 37.20 | 37.63 | 36.50 | 37.03 | 37.03 | 69,500 |
Feb 29, 2024 | 36.49 | 37.38 | 36.43 | 37.23 | 37.23 | 77,400 |
Feb 28, 2024 | 35.14 | 36.18 | 35.14 | 35.91 | 35.91 | 58,200 |
Feb 27, 2024 | 35.84 | 35.88 | 34.78 | 35.51 | 35.51 | 85,400 |
Feb 26, 2024 | 34.54 | 36.06 | 34.54 | 35.70 | 35.70 | 107,800 |
Feb 23, 2024 | 33.72 | 34.88 | 33.62 | 34.74 | 34.74 | 75,300 |
Feb 22, 2024 | 33.13 | 34.35 | 32.95 | 33.91 | 33.91 | 88,000 |
Feb 21, 2024 | 32.20 | 33.22 | 32.10 | 33.02 | 33.02 | 83,500 |
Feb 20, 2024 | 32.63 | 33.02 | 32.40 | 32.58 | 32.58 | 71,500 |
Feb 16, 2024 | 33.40 | 33.64 | 33.01 | 33.04 | 33.04 | 72,000 |
Feb 15, 2024 | 33.23 | 34.11 | 33.07 | 33.72 | 33.72 | 77,400 |
Feb 14, 2024 | 33.03 | 33.23 | 32.67 | 33.01 | 33.01 | 86,700 |
Feb 13, 2024 | 32.70 | 33.42 | 32.05 | 32.50 | 32.50 | 196,800 |
Feb 12, 2024 | 33.50 | 33.94 | 33.04 | 33.72 | 33.72 | 141,100 |
Feb 9, 2024 | 33.53 | 35.78 | 31.75 | 33.09 | 33.09 | 234,800 |
Feb 8, 2024 | 32.31 | 33.56 | 32.31 | 33.41 | 33.41 | 63,000 |
Feb 7, 2024 | 32.50 | 32.52 | 31.73 | 32.37 | 32.37 | 63,900 |
Feb 6, 2024 | 32.54 | 32.95 | 32.18 | 32.50 | 32.50 | 60,600 |
Feb 5, 2024 | 32.89 | 32.89 | 32.05 | 32.67 | 32.67 | 68,400 |
Feb 2, 2024 | 33.17 | 33.64 | 32.86 | 33.39 | 33.39 | 40,200 |
Feb 1, 2024 | 33.18 | 33.82 | 33.06 | 33.77 | 33.77 | 43,100 |
Jan 31, 2024 | 34.38 | 34.42 | 32.96 | 33.06 | 33.06 | 58,400 |
Jan 30, 2024 | 35.01 | 35.29 | 34.22 | 34.36 | 34.36 | 41,500 |
Jan 29, 2024 | 34.51 | 35.33 | 34.15 | 35.28 | 35.28 | 54,800 |
Jan 26, 2024 | 35.30 | 35.46 | 34.60 | 34.60 | 34.60 | 34,700 |
Jan 25, 2024 | 35.30 | 35.59 | 34.75 | 35.02 | 35.02 | 44,600 |
Jan 24, 2024 | 34.99 | 35.24 | 34.54 | 34.69 | 34.69 | 53,200 |
Jan 23, 2024 | 34.71 | 34.71 | 34.10 | 34.54 | 34.54 | 58,300 |
Jan 22, 2024 | 33.93 | 34.52 | 33.75 | 34.20 | 34.20 | 92,200 |
Jan 19, 2024 | 33.45 | 33.70 | 32.96 | 33.52 | 33.52 | 71,900 |
Jan 18, 2024 | 32.62 | 33.28 | 31.95 | 33.27 | 33.27 | 77,600 |
Jan 17, 2024 | 32.05 | 32.52 | 32.05 | 32.38 | 32.38 | 53,400 |
Jan 16, 2024 | 32.38 | 32.77 | 32.13 | 32.52 | 32.52 | 64,100 |
Jan 12, 2024 | 34.65 | 34.65 | 32.61 | 32.69 | 32.69 | 86,400 |
Jan 11, 2024 | 34.14 | 34.35 | 33.48 | 34.04 | 34.04 | 106,100 |
Jan 10, 2024 | 33.56 | 34.41 | 33.18 | 34.38 | 34.38 | 62,000 |
Jan 9, 2024 | 33.32 | 33.85 | 32.77 | 33.67 | 33.67 | 77,800 |
Jan 8, 2024 | 34.12 | 34.72 | 33.91 | 33.98 | 33.98 | 66,400 |
Jan 5, 2024 | 33.61 | 34.16 | 32.88 | 33.90 | 33.90 | 120,900 |
Jan 4, 2024 | 34.16 | 34.37 | 33.62 | 33.75 | 33.75 | 95,600 |
Jan 3, 2024 | 35.22 | 35.35 | 33.99 | 34.11 | 34.11 | 103,100 |
Jan 2, 2024 | 36.05 | 36.34 | 35.24 | 35.35 | 35.35 | 72,000 |
Dec 29, 2023 | 36.40 | 36.86 | 35.92 | 36.20 | 36.20 | 89,500 |
Dec 28, 2023 | 37.14 | 37.14 | 36.17 | 36.64 | 36.64 | 84,300 |
Dec 27, 2023 | 37.12 | 37.37 | 36.68 | 37.20 | 37.20 | 81,400 |
Dec 26, 2023 | 37.24 | 37.36 | 36.16 | 37.32 | 37.32 | 77,200 |
Dec 22, 2023 | 37.04 | 37.29 | 36.65 | 36.93 | 36.93 | 50,700 |
Dec 21, 2023 | 36.64 | 37.10 | 36.37 | 36.98 | 36.98 | 56,100 |
Dec 20, 2023 | 37.05 | 37.99 | 36.29 | 36.36 | 36.36 | 121,900 |
Dec 19, 2023 | 35.56 | 36.48 | 35.49 | 36.30 | 36.30 | 71,600 |
Dec 18, 2023 | 35.23 | 35.82 | 34.84 | 35.41 | 35.41 | 64,600 |
Dec 15, 2023 | 34.65 | 35.14 | 34.30 | 35.11 | 35.11 | 710,800 |
Dec 14, 2023 | 35.76 | 36.35 | 34.48 | 34.90 | 34.90 | 103,300 |
Dec 13, 2023 | 34.61 | 35.73 | 34.42 | 35.23 | 35.23 | 113,500 |
Dec 12, 2023 | 34.11 | 34.73 | 33.81 | 34.49 | 34.49 | 54,200 |
Dec 11, 2023 | 33.64 | 34.21 | 33.51 | 33.94 | 33.94 | 69,900 |
Dec 8, 2023 | 33.71 | 34.14 | 33.55 | 33.80 | 33.80 | 77,800 |
Dec 7, 2023 | 34.71 | 34.71 | 33.85 | 33.95 | 33.95 | 76,700 |
Dec 6, 2023 | 34.12 | 34.81 | 33.71 | 34.54 | 34.54 | 127,400 |
Dec 5, 2023 | 34.47 | 34.48 | 33.08 | 33.14 | 33.14 | 72,100 |
Dec 4, 2023 | 33.40 | 34.42 | 33.40 | 34.28 | 34.28 | 150,100 |
Dec 1, 2023 | 33.06 | 33.85 | 33.02 | 33.80 | 33.80 | 69,700 |
Nov 30, 2023 | 33.77 | 33.77 | 32.88 | 33.30 | 33.30 | 111,500 |
Nov 29, 2023 | 33.38 | 34.28 | 33.29 | 33.50 | 33.50 | 97,100 |
Nov 28, 2023 | 33.22 | 33.70 | 32.99 | 33.06 | 33.06 | 85,200 |
Nov 27, 2023 | 32.39 | 33.85 | 32.09 | 33.22 | 33.22 | 116,400 |
Nov 24, 2023 | 31.53 | 32.40 | 31.51 | 31.95 | 31.95 | 38,500 |
Nov 22, 2023 | 32.35 | 32.42 | 32.06 | 32.16 | 32.16 | 44,600 |
Nov 21, 2023 | 33.06 | 33.06 | 31.92 | 32.10 | 32.10 | 58,800 |
Nov 20, 2023 | 32.55 | 33.10 | 32.24 | 33.07 | 33.07 | 70,700 |
Nov 17, 2023 | 32.02 | 32.85 | 31.80 | 32.55 | 32.55 | 100,600 |
Nov 16, 2023 | 31.51 | 32.21 | 30.97 | 31.60 | 31.60 | 66,000 |
Nov 15, 2023 | 31.60 | 33.00 | 31.33 | 31.75 | 31.75 | 98,900 |
Nov 14, 2023 | 31.95 | 32.23 | 31.01 | 31.70 | 31.70 | 165,200 |
Nov 13, 2023 | 30.15 | 30.94 | 30.15 | 30.78 | 30.78 | 68,000 |
Nov 10, 2023 | 29.92 | 30.89 | 29.71 | 30.42 | 30.42 | 115,200 |
Nov 9, 2023 | 30.46 | 30.68 | 29.71 | 29.87 | 29.87 | 63,400 |
Nov 8, 2023 | 29.48 | 30.63 | 29.36 | 30.38 | 30.38 | 116,500 |
Nov 7, 2023 | 28.42 | 29.17 | 27.94 | 29.09 | 29.09 | 61,700 |
Nov 6, 2023 | 27.97 | 28.62 | 27.55 | 28.58 | 28.58 | 98,200 |
Nov 3, 2023 | 27.48 | 28.79 | 26.37 | 27.92 | 27.92 | 118,700 |
Nov 2, 2023 | 24.70 | 25.49 | 24.62 | 25.43 | 25.43 | 61,900 |
Nov 1, 2023 | 24.02 | 24.29 | 23.99 | 24.22 | 24.22 | 59,800 |
Oct 31, 2023 | 23.46 | 24.32 | 23.39 | 24.23 | 24.23 | 76,700 |
Oct 30, 2023 | 23.25 | 23.71 | 23.01 | 23.58 | 23.58 | 80,100 |
Oct 27, 2023 | 23.49 | 23.58 | 22.88 | 23.05 | 23.05 | 74,400 |
Oct 26, 2023 | 23.42 | 23.78 | 22.98 | 23.67 | 23.67 | 96,300 |
Oct 25, 2023 | 23.93 | 23.98 | 23.21 | 23.25 | 23.25 | 68,900 |
Oct 24, 2023 | 24.19 | 24.35 | 23.79 | 24.11 | 24.11 | 42,000 |
Oct 23, 2023 | 24.56 | 24.99 | 24.06 | 24.06 | 24.06 | 54,900 |
Oct 20, 2023 | 24.83 | 25.08 | 24.63 | 24.72 | 24.72 | 86,500 |
Oct 19, 2023 | 25.43 | 25.70 | 24.65 | 24.71 | 24.71 | 70,300 |
Oct 18, 2023 | 25.95 | 26.02 | 25.55 | 25.58 | 25.58 | 62,200 |
Oct 17, 2023 | 25.65 | 26.47 | 25.51 | 26.14 | 26.14 | 90,600 |
Oct 16, 2023 | 25.63 | 26.15 | 25.36 | 25.60 | 25.60 | 70,400 |
Oct 13, 2023 | 25.63 | 25.63 | 25.00 | 25.31 | 25.31 | 73,500 |
Oct 12, 2023 | 26.50 | 26.50 | 25.45 | 25.62 | 25.62 | 80,800 |
Oct 11, 2023 | 26.44 | 26.58 | 25.88 | 26.35 | 26.35 | 53,900 |
Oct 10, 2023 | 26.74 | 27.08 | 26.38 | 26.44 | 26.44 | 54,400 |
Oct 9, 2023 | 25.61 | 26.56 | 25.43 | 26.53 | 26.53 | 64,500 |
Oct 6, 2023 | 26.25 | 26.54 | 25.66 | 25.76 | 25.76 | 75,700 |
Oct 5, 2023 | 26.53 | 26.93 | 25.99 | 26.48 | 26.48 | 64,300 |
Oct 4, 2023 | 26.11 | 26.75 | 26.04 | 26.50 | 26.50 | 81,700 |
Oct 3, 2023 | 26.35 | 26.35 | 25.98 | 26.22 | 26.22 | 110,400 |
Oct 2, 2023 | 26.18 | 26.46 | 25.80 | 26.42 | 26.42 | 107,500 |
Sep 29, 2023 | 26.76 | 26.87 | 26.19 | 26.20 | 26.20 | 168,400 |
Sep 28, 2023 | 25.79 | 26.67 | 25.79 | 26.46 | 26.46 | 92,600 |
Sep 27, 2023 | 25.41 | 26.03 | 25.41 | 25.69 | 25.69 | 76,300 |
Sep 26, 2023 | 26.24 | 26.48 | 25.15 | 25.18 | 25.18 | 65,000 |
Sep 25, 2023 | 26.70 | 26.81 | 26.40 | 26.49 | 26.49 | 39,000 |
Sep 22, 2023 | 27.33 | 27.42 | 26.73 | 26.78 | 26.78 | 47,900 |
Sep 21, 2023 | 27.29 | 27.39 | 26.85 | 27.26 | 27.26 | 45,000 |
Sep 20, 2023 | 27.95 | 28.35 | 27.46 | 27.49 | 27.49 | 42,300 |
Sep 19, 2023 | 27.89 | 28.16 | 27.73 | 27.74 | 27.74 | 49,700 |
Sep 18, 2023 | 28.23 | 28.23 | 27.85 | 27.89 | 27.89 | 45,600 |
Sep 15, 2023 | 27.57 | 28.31 | 27.53 | 28.08 | 28.08 | 323,200 |
Sep 14, 2023 | 27.63 | 27.88 | 27.36 | 27.69 | 27.69 | 71,100 |
Sep 13, 2023 | 27.27 | 28.01 | 27.19 | 27.40 | 27.40 | 89,000 |
Sep 12, 2023 | 26.79 | 27.38 | 26.77 | 27.34 | 27.34 | 46,800 |
Sep 11, 2023 | 27.29 | 27.39 | 26.72 | 27.00 | 27.00 | 55,500 |
Sep 8, 2023 | 27.06 | 27.39 | 26.76 | 27.16 | 27.16 | 56,800 |
Sep 7, 2023 | 27.90 | 27.90 | 26.59 | 26.96 | 26.96 | 132,100 |
Sep 6, 2023 | 28.76 | 28.76 | 27.82 | 27.96 | 27.96 | 50,900 |
Sep 5, 2023 | 29.15 | 29.15 | 27.96 | 28.63 | 28.63 | 80,700 |
Sep 1, 2023 | 28.54 | 29.87 | 28.54 | 29.62 | 29.62 | 102,200 |
Aug 31, 2023 | 28.62 | 29.01 | 28.36 | 28.39 | 28.39 | 77,100 |
Aug 30, 2023 | 27.81 | 28.67 | 27.81 | 28.62 | 28.62 | 82,700 |
Aug 29, 2023 | 27.97 | 28.22 | 27.90 | 27.98 | 27.98 | 59,500 |
Aug 28, 2023 | 28.01 | 28.21 | 27.84 | 28.00 | 28.00 | 57,900 |
Aug 25, 2023 | 28.19 | 28.19 | 27.66 | 27.97 | 27.97 | 60,700 |
Aug 24, 2023 | 28.35 | 28.55 | 27.92 | 27.96 | 27.96 | 107,900 |
Aug 23, 2023 | 28.23 | 28.78 | 27.99 | 28.55 | 28.55 | 84,000 |
Aug 22, 2023 | 28.53 | 28.56 | 27.70 | 28.21 | 28.21 | 76,500 |
Aug 21, 2023 | 29.44 | 29.52 | 28.44 | 28.49 | 28.49 | 83,900 |
Aug 18, 2023 | 28.78 | 29.59 | 28.78 | 29.53 | 29.53 | 138,900 |
Aug 17, 2023 | 29.42 | 29.82 | 28.71 | 29.15 | 29.15 | 149,800 |
Aug 16, 2023 | 29.17 | 29.61 | 28.79 | 29.25 | 29.25 | 92,000 |
Aug 15, 2023 | 28.29 | 29.24 | 28.10 | 29.16 | 29.16 | 97,200 |
Aug 14, 2023 | 27.67 | 28.40 | 27.29 | 28.38 | 28.38 | 105,900 |
Aug 11, 2023 | 28.02 | 28.07 | 27.61 | 27.80 | 27.80 | 82,900 |
Aug 10, 2023 | 29.15 | 29.64 | 28.01 | 28.23 | 28.23 | 88,800 |
Aug 9, 2023 | 29.24 | 29.54 | 28.77 | 28.89 | 28.89 | 133,400 |
Aug 8, 2023 | 28.62 | 29.31 | 28.39 | 29.25 | 29.25 | 93,300 |
Aug 7, 2023 | 29.29 | 29.94 | 29.02 | 29.03 | 29.03 | 119,600 |
Aug 4, 2023 | 25.16 | 29.74 | 25.16 | 29.06 | 29.06 | 91,500 |
Aug 3, 2023 | 28.47 | 28.47 | 27.13 | 27.25 | 27.25 | 65,300 |
Aug 2, 2023 | 27.82 | 28.53 | 27.69 | 28.47 | 28.47 | 72,200 |
Aug 1, 2023 | 28.04 | 28.30 | 27.45 | 28.28 | 28.28 | 61,500 |
Jul 31, 2023 | 27.71 | 28.27 | 27.51 | 28.21 | 28.21 | 80,000 |
Jul 28, 2023 | 28.09 | 28.37 | 27.67 | 27.71 | 27.71 | 52,400 |
Jul 27, 2023 | 28.18 | 28.20 | 27.57 | 27.91 | 27.91 | 81,300 |
Jul 26, 2023 | 27.55 | 28.20 | 27.51 | 28.14 | 28.14 | 69,000 |
Jul 25, 2023 | 27.66 | 28.15 | 27.45 | 27.56 | 27.56 | 43,700 |
Jul 24, 2023 | 27.88 | 28.22 | 27.61 | 27.90 | 27.90 | 65,300 |
Jul 21, 2023 | 28.19 | 28.20 | 27.55 | 27.69 | 27.69 | 66,100 |
Jul 20, 2023 | 28.39 | 28.39 | 27.64 | 27.97 | 27.97 | 42,200 |
Jul 19, 2023 | 28.21 | 28.39 | 27.84 | 28.28 | 28.28 | 57,000 |
Jul 18, 2023 | 27.60 | 28.21 | 27.60 | 28.13 | 28.13 | 74,200 |
Jul 17, 2023 | 27.34 | 28.17 | 27.26 | 27.54 | 27.54 | 70,000 |
Jul 14, 2023 | 27.63 | 27.63 | 26.60 | 27.34 | 27.34 | 74,200 |
Jul 13, 2023 | 27.71 | 27.99 | 27.43 | 27.84 | 27.84 | 95,000 |
Jul 12, 2023 | 27.24 | 27.69 | 26.69 | 27.59 | 27.59 | 119,400 |
Jul 11, 2023 | 26.84 | 27.03 | 26.26 | 26.51 | 26.51 | 108,100 |
Jul 10, 2023 | 26.67 | 27.02 | 26.45 | 26.65 | 26.65 | 94,000 |
Jul 7, 2023 | 26.36 | 26.95 | 26.29 | 26.80 | 26.80 | 161,700 |
Jul 6, 2023 | 25.82 | 26.55 | 25.69 | 26.28 | 26.28 | 107,500 |
Jul 5, 2023 | 27.00 | 27.00 | 26.30 | 26.31 | 26.31 | 111,900 |
Jul 3, 2023 | 26.73 | 27.13 | 26.57 | 27.06 | 27.06 | 45,300 |
Jun 30, 2023 | 27.55 | 27.55 | 26.70 | 26.88 | 26.88 | 108,500 |
Jun 29, 2023 | 25.64 | 27.29 | 25.64 | 27.16 | 27.16 | 188,500 |
Jun 28, 2023 | 25.37 | 26.90 | 25.13 | 25.77 | 25.77 | 223,000 |
Jun 27, 2023 | 23.83 | 24.57 | 23.77 | 24.27 | 24.27 | 93,200 |
Jun 26, 2023 | 23.45 | 24.26 | 23.37 | 24.13 | 24.13 | 61,600 |
Jun 23, 2023 | 23.30 | 23.73 | 22.72 | 23.48 | 23.48 | 879,700 |
Jun 22, 2023 | 24.10 | 24.10 | 23.50 | 23.87 | 23.87 | 121,900 |
Jun 21, 2023 | 24.24 | 24.30 | 24.08 | 24.14 | 24.14 | 79,300 |
Jun 20, 2023 | 24.12 | 24.78 | 24.12 | 24.42 | 24.42 | 124,400 |
Jun 16, 2023 | 24.90 | 24.90 | 24.02 | 24.33 | 24.33 | 208,700 |
Jun 15, 2023 | 24.29 | 24.77 | 24.17 | 24.55 | 24.55 | 116,000 |
Jun 14, 2023 | 25.57 | 25.57 | 24.00 | 24.45 | 24.45 | 151,000 |
Jun 13, 2023 | 25.54 | 25.83 | 25.38 | 25.45 | 25.45 | 109,600 |
Jun 12, 2023 | 25.96 | 26.13 | 25.35 | 25.56 | 25.56 | 93,200 |
Jun 9, 2023 | 26.34 | 26.49 | 25.26 | 25.75 | 25.75 | 78,400 |
Jun 8, 2023 | 26.40 | 26.48 | 25.70 | 26.38 | 26.38 | 99,200 |
Jun 7, 2023 | 26.26 | 26.80 | 26.00 | 26.53 | 26.53 | 167,300 |
Jun 6, 2023 | 24.54 | 26.25 | 24.54 | 25.88 | 25.88 | 147,300 |
Jun 5, 2023 | 24.73 | 25.03 | 23.73 | 24.67 | 24.67 | 152,100 |
Jun 2, 2023 | 23.92 | 25.37 | 23.73 | 25.06 | 25.06 | 191,500 |
Jun 1, 2023 | 23.24 | 23.92 | 22.95 | 23.40 | 23.40 | 112,400 |
May 31, 2023 | 23.21 | 23.38 | 22.66 | 23.22 | 23.22 | 150,400 |
May 30, 2023 | 23.75 | 23.78 | 22.79 | 23.34 | 23.34 | 135,100 |
May 26, 2023 | 24.19 | 24.19 | 23.61 | 23.75 | 23.75 | 88,800 |
May 25, 2023 | 24.60 | 24.60 | 23.27 | 24.10 | 24.10 | 96,800 |
May 24, 2023 | 24.79 | 24.87 | 24.67 | 24.75 | 24.75 | 151,700 |
May 23, 2023 | 24.64 | 25.21 | 24.52 | 25.02 | 25.02 | 137,600 |
May 22, 2023 | 24.17 | 24.87 | 23.93 | 24.76 | 24.76 | 143,900 |
May 19, 2023 | 24.26 | 24.42 | 23.73 | 24.04 | 24.04 | 133,400 |
May 18, 2023 | 22.75 | 23.96 | 22.71 | 23.89 | 23.89 | 176,700 |
May 17, 2023 | 22.14 | 22.86 | 21.66 | 22.83 | 22.83 | 163,100 |
May 16, 2023 | 22.31 | 22.65 | 21.75 | 21.96 | 21.96 | 99,500 |
May 15, 2023 | 21.88 | 23.12 | 21.72 | 22.82 | 22.82 | 157,000 |
May 12, 2023 | 21.76 | 22.43 | 21.65 | 21.87 | 21.87 | 178,500 |
May 11, 2023 | 21.23 | 21.65 | 21.02 | 21.47 | 21.47 | 110,400 |
May 10, 2023 | 22.23 | 22.39 | 21.20 | 21.51 | 21.51 | 188,000 |
May 9, 2023 | 21.37 | 22.55 | 21.17 | 21.78 | 21.78 | 284,100 |
May 8, 2023 | 22.41 | 22.58 | 20.91 | 21.52 | 21.52 | 247,100 |
May 5, 2023 | 20.62 | 24.30 | 20.62 | 22.59 | 22.59 | 261,100 |
May 4, 2023 | 18.82 | 19.24 | 18.07 | 19.15 | 19.15 | 145,600 |
May 3, 2023 | 18.44 | 19.61 | 18.44 | 18.89 | 18.89 | 96,300 |
May 2, 2023 | 19.45 | 19.56 | 18.27 | 18.30 | 18.30 | 114,700 |
May 1, 2023 | 19.00 | 20.12 | 19.00 | 19.59 | 19.59 | 118,800 |
Apr 28, 2023 | 18.00 | 19.10 | 18.00 | 19.03 | 19.03 | 91,600 |
Apr 27, 2023 | 17.50 | 18.24 | 17.34 | 18.13 | 18.13 | 86,100 |
Apr 26, 2023 | 17.66 | 17.75 | 17.10 | 17.38 | 17.38 | 114,000 |
Apr 25, 2023 | 18.36 | 18.38 | 17.57 | 17.88 | 17.88 | 151,600 |
Apr 24, 2023 | 18.46 | 18.94 | 18.44 | 18.55 | 18.55 | 68,500 |
Related Tickers
FA First Advantage Corporation
15.50
+1.17%
CBZ CBIZ, Inc.
76.03
+1.48%
RBA RB Global, Inc.
72.82
+0.29%
SP SP Plus Corporation
50.21
-0.93%
TDCX TDCX Inc.
7.11
+0.57%
TISI Team, Inc.
6.74
-0.15%
0X5.F GL Events SA
18.36
+0.88%
BV BrightView Holdings, Inc.
11.20
+1.27%
CGRW CannaGrow Holdings, Inc
0.0228
-18.28%
QUAD Quad/Graphics, Inc.
4.6200
-0.22%