Frankfurt - Delayed Quote EUR
Okta, Inc. (0OK.F)
91.72
+0.96
+(1.06%)
At close: June 6 at 9:38:12 PM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 90.28 | 91.72 | 90.28 | 91.72 | 91.72 | - |
| Jun 5, 2025 | 91.75 | 91.75 | 90.76 | 90.76 | 90.76 | - |
| Jun 4, 2025 | 90.41 | 92.26 | 90.41 | 92.26 | 92.26 | 165 |
| Jun 3, 2025 | 90.71 | 90.71 | 90.21 | 90.21 | 90.21 | - |
| Jun 2, 2025 | 88.87 | 92.11 | 88.87 | 90.87 | 90.87 | 66 |
| May 30, 2025 | 92.95 | 94.10 | 89.79 | 89.79 | 89.79 | 1,983 |
| May 29, 2025 | 96.31 | 96.31 | 93.44 | 93.44 | 93.44 | 250 |
| May 28, 2025 | 96.70 | 100.00 | 93.21 | 93.21 | 93.21 | 203 |
| May 27, 2025 | 109.88 | 111.62 | 109.82 | 109.88 | 109.88 | 469 |
| May 26, 2025 | 108.94 | 111.28 | 108.94 | 111.24 | 111.24 | 1,900 |
| May 23, 2025 | 108.42 | 108.76 | 108.42 | 108.76 | 108.76 | - |
| May 22, 2025 | 107.04 | 110.06 | 107.04 | 110.06 | 110.06 | - |
| May 21, 2025 | 110.00 | 110.00 | 106.70 | 106.80 | 106.80 | 160 |
| May 20, 2025 | 111.10 | 111.10 | 110.74 | 110.74 | 110.74 | - |
| May 19, 2025 | 110.22 | 112.84 | 110.22 | 111.98 | 111.98 | 30 |
| May 16, 2025 | 110.34 | 113.54 | 110.34 | 113.54 | 113.54 | - |
| May 15, 2025 | 109.08 | 110.68 | 109.08 | 110.68 | 110.68 | 15 |
| May 14, 2025 | 110.38 | 110.38 | 110.00 | 110.00 | 110.00 | 15 |
| May 13, 2025 | 110.50 | 110.50 | 109.94 | 109.94 | 109.94 | - |
| May 12, 2025 | 107.90 | 112.34 | 107.90 | 110.60 | 110.60 | 45 |
| May 9, 2025 | 107.06 | 107.06 | 105.56 | 105.56 | 105.56 | 30 |
| May 8, 2025 | 104.42 | 107.12 | 104.42 | 107.12 | 107.12 | - |
| May 7, 2025 | 103.50 | 104.52 | 103.48 | 103.48 | 103.48 | 50 |
| May 6, 2025 | 100.90 | 102.56 | 100.90 | 102.56 | 102.56 | 10 |
| May 5, 2025 | 98.42 | 102.04 | 98.42 | 102.04 | 102.04 | - |
| May 2, 2025 | 97.69 | 99.21 | 97.69 | 99.20 | 99.20 | 30 |
| Apr 30, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
| Apr 29, 2025 | 95.01 | 98.42 | 95.01 | 98.42 | 98.42 | 130 |
| Apr 28, 2025 | 89.79 | 91.05 | 89.79 | 91.05 | 91.05 | - |
| Apr 25, 2025 | 89.39 | 90.04 | 89.37 | 90.04 | 90.04 | 20 |
| Apr 24, 2025 | 85.75 | 88.75 | 85.75 | 88.75 | 88.75 | - |
| Apr 23, 2025 | 84.59 | 86.17 | 84.59 | 86.17 | 86.17 | - |
| Apr 22, 2025 | 79.81 | 81.77 | 79.81 | 81.66 | 81.66 | 125 |
| Apr 17, 2025 | 88.18 | 88.18 | 85.23 | 85.23 | 85.23 | - |
| Apr 16, 2025 | 85.36 | 86.72 | 85.36 | 86.72 | 86.72 | - |
| Apr 15, 2025 | 87.97 | 89.46 | 87.97 | 88.17 | 88.17 | 5 |
| Apr 14, 2025 | 89.87 | 90.85 | 88.98 | 88.98 | 88.98 | 100 |
| Apr 11, 2025 | 91.21 | 91.21 | 88.80 | 88.80 | 88.80 | - |
| Apr 10, 2025 | 91.29 | 92.75 | 89.75 | 89.75 | 89.75 | 140 |
| Apr 9, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | 440 |
| Apr 8, 2025 | 83.73 | 87.24 | 81.98 | 81.98 | 81.98 | 115 |
| Apr 7, 2025 | 77.81 | 83.66 | 77.01 | 82.91 | 82.91 | 260 |
| Apr 4, 2025 | 90.11 | 90.64 | 83.27 | 83.27 | 83.27 | 274 |
| Apr 3, 2025 | 91.80 | 91.80 | 87.73 | 90.42 | 90.42 | 661 |
| Apr 2, 2025 | 95.86 | 97.39 | 95.86 | 96.75 | 96.75 | 9 |
| Apr 1, 2025 | 96.15 | 96.46 | 96.15 | 96.46 | 96.46 | - |
| Mar 31, 2025 | 98.99 | 98.99 | 96.32 | 96.32 | 96.32 | 11 |
| Mar 28, 2025 | 102.16 | 102.16 | 99.00 | 99.00 | 99.00 | 23 |
| Mar 27, 2025 | 106.00 | 106.00 | 102.40 | 102.40 | 102.40 | 192 |
| Mar 26, 2025 | 107.62 | 107.62 | 105.44 | 105.54 | 105.54 | 66 |
| Mar 25, 2025 | 108.50 | 109.10 | 107.66 | 107.66 | 107.66 | 65 |
| Mar 24, 2025 | 105.94 | 108.94 | 105.94 | 108.94 | 108.94 | 75 |
| Mar 21, 2025 | 103.78 | 104.64 | 103.76 | 104.64 | 104.64 | 363 |
| Mar 20, 2025 | 105.00 | 105.00 | 103.44 | 103.44 | 103.44 | 48 |
| Mar 19, 2025 | 103.26 | 104.10 | 103.00 | 104.10 | 104.10 | 40 |
| Mar 18, 2025 | 105.26 | 105.26 | 102.60 | 102.60 | 102.60 | 40 |
| Mar 17, 2025 | 102.34 | 104.70 | 102.34 | 104.70 | 104.70 | 540 |
| Mar 14, 2025 | 98.59 | 103.84 | 98.59 | 102.90 | 102.90 | 159 |
| Mar 13, 2025 | 99.09 | 99.09 | 97.63 | 97.63 | 97.63 | - |
| Mar 12, 2025 | 98.18 | 101.28 | 98.18 | 99.33 | 99.33 | 84 |
| Mar 11, 2025 | 95.24 | 97.65 | 95.24 | 97.51 | 97.51 | 45 |
| Mar 10, 2025 | 102.90 | 102.90 | 93.50 | 96.08 | 96.08 | 330 |
| Mar 7, 2025 | 102.80 | 103.00 | 102.04 | 103.00 | 103.00 | 115 |
| Mar 6, 2025 | 106.56 | 106.90 | 103.46 | 103.46 | 103.46 | 236 |
| Mar 5, 2025 | 104.34 | 106.88 | 100.02 | 106.88 | 106.88 | 407 |
| Mar 4, 2025 | 95.51 | 98.48 | 92.46 | 98.48 | 98.48 | 1,261 |
| Mar 3, 2025 | 86.59 | 86.59 | 83.07 | 83.07 | 83.07 | - |
| Feb 28, 2025 | 85.02 | 85.73 | 85.02 | 85.73 | 85.73 | - |
| Feb 27, 2025 | 85.66 | 86.35 | 85.30 | 85.30 | 85.30 | 234 |
| Feb 26, 2025 | 85.37 | 85.46 | 85.19 | 85.19 | 85.19 | 10 |
| Feb 25, 2025 | 86.13 | 86.13 | 84.57 | 84.57 | 84.57 | 13 |
| Feb 24, 2025 | 88.07 | 88.07 | 85.41 | 86.46 | 86.46 | 119 |
| Feb 21, 2025 | 90.12 | 91.33 | 90.12 | 91.33 | 91.33 | 10 |
| Feb 20, 2025 | 91.62 | 91.62 | 90.33 | 90.33 | 90.33 | 20 |
| Feb 19, 2025 | 92.29 | 93.64 | 91.62 | 92.38 | 92.38 | 195 |
| Feb 18, 2025 | 92.69 | 92.69 | 91.31 | 91.87 | 91.87 | 5 |
| Feb 17, 2025 | 91.61 | 92.00 | 91.61 | 92.00 | 92.00 | 25 |
| Feb 14, 2025 | 96.39 | 96.39 | 91.47 | 91.47 | 91.47 | 146 |
| Feb 13, 2025 | 94.21 | 95.36 | 93.80 | 95.36 | 95.36 | 205 |
| Feb 12, 2025 | 91.78 | 94.06 | 91.78 | 94.06 | 94.06 | - |
| Feb 11, 2025 | 93.65 | 95.00 | 93.09 | 93.09 | 93.09 | 82 |
| Feb 10, 2025 | 93.86 | 94.88 | 93.86 | 94.88 | 94.88 | 13 |
| Feb 7, 2025 | 92.89 | 94.19 | 92.89 | 93.85 | 93.85 | 60 |
| Feb 6, 2025 | 93.41 | 94.85 | 92.14 | 93.20 | 93.20 | 237 |
| Feb 5, 2025 | 88.87 | 93.46 | 88.87 | 93.46 | 93.46 | 220 |
| Feb 4, 2025 | 89.60 | 89.99 | 89.60 | 89.99 | 89.99 | 5 |
| Feb 3, 2025 | 90.61 | 91.76 | 89.76 | 90.47 | 90.47 | 464 |
| Jan 31, 2025 | 90.94 | 92.27 | 90.74 | 90.76 | 90.76 | 166 |
| Jan 30, 2025 | 90.51 | 91.00 | 90.51 | 91.00 | 91.00 | 50 |
| Jan 29, 2025 | 90.83 | 92.39 | 89.86 | 89.86 | 89.86 | 251 |
| Jan 28, 2025 | 86.40 | 91.50 | 86.40 | 89.79 | 89.79 | 193 |
| Jan 27, 2025 | 83.59 | 85.62 | 80.81 | 85.62 | 85.62 | 507 |
| Jan 24, 2025 | 83.31 | 86.71 | 83.31 | 84.25 | 84.25 | 200 |
| Jan 23, 2025 | 85.53 | 85.53 | 83.60 | 83.68 | 83.68 | 30 |
| Jan 22, 2025 | 85.93 | 86.23 | 84.34 | 84.34 | 84.34 | 153 |
| Jan 21, 2025 | 83.81 | 85.26 | 83.81 | 85.26 | 85.26 | - |
| Jan 20, 2025 | 84.11 | 84.11 | 84.11 | 84.11 | 84.11 | - |
| Jan 17, 2025 | 82.97 | 84.33 | 82.97 | 84.33 | 84.33 | - |
| Jan 16, 2025 | 81.71 | 83.75 | 81.71 | 82.91 | 82.91 | 207 |
| Jan 15, 2025 | 80.03 | 81.37 | 80.03 | 81.37 | 81.37 | - |
| Jan 14, 2025 | 81.20 | 81.20 | 80.03 | 80.03 | 80.03 | 60 |
| Jan 13, 2025 | 81.38 | 81.38 | 79.86 | 81.16 | 81.16 | 210 |
| Jan 10, 2025 | 82.09 | 82.09 | 81.83 | 81.83 | 81.83 | - |
| Jan 9, 2025 | 81.98 | 83.49 | 81.81 | 81.81 | 81.81 | 2 |
| Jan 8, 2025 | 81.75 | 82.82 | 81.33 | 82.09 | 82.09 | 272 |
| Jan 7, 2025 | 83.40 | 83.40 | 80.78 | 81.01 | 81.01 | 141 |
| Jan 6, 2025 | 77.82 | 82.32 | 77.82 | 82.32 | 82.32 | 60 |
| Jan 3, 2025 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| Jan 2, 2025 | 75.81 | 76.81 | 75.81 | 76.31 | 76.31 | 8 |
| Dec 30, 2024 | 78.25 | 78.25 | 77.82 | 77.82 | 77.82 | 60 |
| Dec 27, 2024 | 80.41 | 80.41 | 77.71 | 77.71 | 77.71 | 16 |
| Dec 23, 2024 | 79.50 | 81.21 | 79.31 | 79.34 | 79.34 | 132 |
| Dec 20, 2024 | 78.97 | 79.00 | 76.54 | 78.82 | 78.82 | 190 |
| Dec 19, 2024 | 79.00 | 80.77 | 79.00 | 80.77 | 80.77 | 228 |
| Dec 18, 2024 | 80.06 | 81.22 | 77.83 | 77.83 | 77.83 | 210 |
| Dec 17, 2024 | 80.03 | 81.58 | 80.03 | 80.22 | 80.22 | 120 |
| Dec 16, 2024 | 79.20 | 81.30 | 79.20 | 81.30 | 81.30 | 141 |
| Dec 13, 2024 | 80.41 | 80.41 | 77.82 | 77.82 | 77.82 | - |
| Dec 12, 2024 | 79.91 | 81.11 | 79.76 | 79.76 | 79.76 | 22 |
| Dec 11, 2024 | 79.57 | 80.60 | 79.57 | 80.60 | 80.60 | 51 |
| Dec 10, 2024 | 78.19 | 78.19 | 77.73 | 77.73 | 77.73 | 113 |
| Dec 9, 2024 | 81.20 | 81.20 | 78.59 | 78.59 | 78.59 | 246 |
| Dec 6, 2024 | 78.80 | 80.11 | 78.80 | 80.03 | 80.03 | 137 |
| Dec 5, 2024 | 81.95 | 83.66 | 78.72 | 78.72 | 78.72 | 1,313 |
| Dec 4, 2024 | 89.10 | 91.51 | 81.00 | 81.43 | 81.43 | 1,514 |
| Dec 3, 2024 | 76.45 | 78.12 | 76.45 | 76.89 | 76.89 | 30 |
| Dec 2, 2024 | 73.16 | 76.70 | 73.16 | 76.31 | 76.31 | 96 |
| Nov 29, 2024 | 72.28 | 72.77 | 72.28 | 72.77 | 72.77 | - |
| Nov 28, 2024 | 72.49 | 72.49 | 72.02 | 72.02 | 72.02 | - |
| Nov 27, 2024 | 72.36 | 72.36 | 71.67 | 71.67 | 71.67 | 137 |
| Nov 26, 2024 | 72.32 | 73.17 | 72.32 | 73.17 | 73.17 | - |
| Nov 25, 2024 | 72.83 | 72.83 | 72.83 | 72.83 | 72.83 | - |
| Nov 22, 2024 | 72.79 | 73.15 | 71.59 | 73.15 | 73.15 | 132 |
| Nov 21, 2024 | 69.33 | 72.25 | 69.33 | 71.71 | 71.71 | 35 |
| Nov 20, 2024 | 70.31 | 70.31 | 69.26 | 69.26 | 69.26 | 10 |
| Nov 19, 2024 | 68.42 | 69.79 | 68.42 | 69.79 | 69.79 | 7 |
| Nov 18, 2024 | 69.77 | 69.80 | 69.77 | 69.80 | 69.80 | 115 |
| Nov 15, 2024 | 71.63 | 71.63 | 69.62 | 69.62 | 69.62 | - |
| Nov 14, 2024 | 73.66 | 73.66 | 72.84 | 72.84 | 72.84 | - |
| Nov 13, 2024 | 73.01 | 73.86 | 73.01 | 73.86 | 73.86 | - |
| Nov 12, 2024 | 73.18 | 73.18 | 73.01 | 73.01 | 73.01 | - |
| Nov 11, 2024 | 71.40 | 72.19 | 71.38 | 71.38 | 71.38 | 101 |
| Nov 8, 2024 | 71.12 | 71.61 | 70.51 | 71.24 | 71.24 | 35 |
| Nov 7, 2024 | 70.90 | 71.65 | 70.90 | 71.20 | 71.20 | 10 |
| Nov 6, 2024 | 69.54 | 70.46 | 69.54 | 70.46 | 70.46 | 37 |
| Nov 5, 2024 | 66.86 | 66.86 | 66.25 | 66.25 | 66.25 | 140 |
| Nov 4, 2024 | 66.76 | 66.84 | 66.76 | 66.84 | 66.84 | - |
| Nov 1, 2024 | 66.26 | 66.90 | 66.26 | 66.90 | 66.90 | - |
| Oct 31, 2024 | 65.75 | 65.75 | 65.56 | 65.56 | 65.56 | - |
| Oct 30, 2024 | 67.79 | 67.79 | 66.17 | 66.17 | 66.17 | 6 |
| Oct 29, 2024 | 67.57 | 68.08 | 67.57 | 67.74 | 67.74 | 75 |
| Oct 28, 2024 | 66.68 | 67.34 | 66.68 | 67.22 | 67.22 | 30 |
| Oct 25, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Oct 24, 2024 | 66.83 | 66.83 | 66.17 | 66.17 | 66.17 | - |
| Oct 23, 2024 | 68.00 | 68.00 | 66.36 | 66.36 | 66.36 | 22 |
| Oct 22, 2024 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | - |
| Oct 21, 2024 | 68.67 | 68.85 | 68.16 | 68.16 | 68.16 | 63 |
| Oct 18, 2024 | 68.40 | 68.59 | 68.40 | 68.59 | 68.59 | 6 |
| Oct 17, 2024 | 69.91 | 69.91 | 68.27 | 68.27 | 68.27 | - |
| Oct 16, 2024 | 71.89 | 71.89 | 69.56 | 69.56 | 69.56 | 2 |
| Oct 15, 2024 | 70.98 | 71.66 | 70.98 | 71.66 | 71.66 | 25 |
| Oct 14, 2024 | 71.29 | 71.86 | 70.88 | 70.88 | 70.88 | 55 |
| Oct 11, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| Oct 10, 2024 | 69.27 | 71.53 | 69.27 | 70.52 | 70.52 | 65 |
| Oct 9, 2024 | 66.04 | 69.16 | 65.76 | 69.16 | 69.16 | 228 |
| Oct 8, 2024 | 65.00 | 66.83 | 65.00 | 65.96 | 65.96 | 20 |
| Oct 7, 2024 | 65.20 | 65.20 | 65.00 | 65.00 | 65.00 | - |
| Oct 4, 2024 | 64.83 | 65.84 | 64.83 | 65.84 | 65.84 | 3 |
| Oct 3, 2024 | 64.70 | 65.06 | 64.70 | 65.06 | 65.06 | - |
| Oct 2, 2024 | 64.88 | 66.25 | 64.88 | 65.21 | 65.21 | 82 |
| Oct 1, 2024 | 66.41 | 66.52 | 66.41 | 66.52 | 66.52 | 32 |
| Sep 30, 2024 | 65.81 | 66.72 | 65.81 | 66.72 | 66.72 | 525 |
| Sep 27, 2024 | 66.31 | 66.46 | 65.70 | 65.70 | 65.70 | 1,234 |
| Sep 26, 2024 | 67.46 | 67.50 | 66.26 | 66.26 | 66.26 | 68 |
| Sep 25, 2024 | 66.84 | 66.93 | 66.69 | 66.93 | 66.93 | 50 |
| Sep 24, 2024 | 68.11 | 68.11 | 67.48 | 67.48 | 67.48 | - |
| Sep 23, 2024 | 68.80 | 68.80 | 68.18 | 68.18 | 68.18 | 235 |
| Sep 20, 2024 | 66.81 | 67.12 | 66.81 | 67.12 | 67.12 | 17 |
| Sep 19, 2024 | 66.92 | 67.36 | 66.92 | 67.36 | 67.36 | 18 |
| Sep 18, 2024 | 66.35 | 67.32 | 66.35 | 67.32 | 67.32 | 351 |
| Sep 17, 2024 | 66.31 | 66.31 | 66.30 | 66.30 | 66.30 | - |
| Sep 16, 2024 | 66.40 | 66.40 | 66.07 | 66.07 | 66.07 | 30 |
| Sep 13, 2024 | 66.21 | 66.25 | 66.21 | 66.25 | 66.25 | - |
| Sep 12, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
| Sep 11, 2024 | 63.39 | 65.90 | 63.39 | 65.90 | 65.90 | 130 |
| Sep 10, 2024 | 64.80 | 64.80 | 63.63 | 63.76 | 63.76 | 107 |
| Sep 9, 2024 | 66.00 | 66.57 | 66.00 | 66.57 | 66.57 | 100 |
| Sep 6, 2024 | 66.30 | 68.46 | 64.81 | 64.81 | 64.81 | 42 |
| Sep 5, 2024 | 67.51 | 67.51 | 66.73 | 66.73 | 66.73 | - |
| Sep 4, 2024 | 68.71 | 68.71 | 67.63 | 67.63 | 67.63 | 40 |
| Sep 3, 2024 | 72.23 | 72.23 | 68.52 | 68.52 | 68.52 | 20 |
| Sep 2, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| Aug 30, 2024 | 72.51 | 72.59 | 70.40 | 71.11 | 71.11 | 347 |
| Aug 29, 2024 | 79.50 | 79.50 | 71.64 | 71.89 | 71.89 | 244 |
| Aug 28, 2024 | 86.61 | 87.77 | 85.80 | 85.80 | 85.80 | 26 |
| Aug 27, 2024 | 86.97 | 87.15 | 86.08 | 86.08 | 86.08 | 23 |
| Aug 26, 2024 | 89.17 | 89.17 | 88.32 | 88.32 | 88.32 | 38 |
| Aug 23, 2024 | 87.15 | 88.48 | 87.15 | 87.81 | 87.81 | 57 |
| Aug 22, 2024 | 87.26 | 87.26 | 86.94 | 86.94 | 86.94 | - |
| Aug 21, 2024 | 86.77 | 87.98 | 86.77 | 87.23 | 87.23 | 3 |
| Aug 20, 2024 | 88.07 | 88.07 | 87.30 | 87.30 | 87.30 | - |
| Aug 19, 2024 | 86.83 | 87.30 | 86.83 | 87.30 | 87.30 | - |
| Aug 16, 2024 | 87.05 | 87.05 | 86.80 | 86.94 | 86.94 | 44 |
| Aug 15, 2024 | 85.83 | 86.89 | 85.83 | 86.89 | 86.89 | 20 |
| Aug 14, 2024 | 82.78 | 85.62 | 82.78 | 85.62 | 85.62 | 15 |
| Aug 13, 2024 | 84.21 | 84.21 | 83.76 | 83.76 | 83.76 | 14 |
| Aug 12, 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| Aug 9, 2024 | 80.67 | 82.47 | 80.67 | 82.47 | 82.47 | - |
| Aug 8, 2024 | 78.02 | 78.02 | 78.02 | 78.02 | 78.02 | - |
| Aug 7, 2024 | 76.65 | 78.55 | 76.65 | 78.55 | 78.55 | - |
| Aug 6, 2024 | 76.26 | 76.26 | 76.12 | 76.12 | 76.12 | - |
| Aug 5, 2024 | 73.80 | 73.80 | 72.52 | 72.52 | 72.52 | 12 |
| Aug 2, 2024 | 82.35 | 82.35 | 81.10 | 81.10 | 81.10 | 9 |
| Aug 1, 2024 | 86.81 | 86.96 | 83.74 | 83.89 | 83.89 | 110 |
| Jul 31, 2024 | 86.46 | 86.70 | 86.46 | 86.70 | 86.70 | - |
| Jul 30, 2024 | 86.53 | 86.53 | 85.63 | 85.63 | 85.63 | - |
| Jul 29, 2024 | 85.93 | 86.70 | 85.93 | 86.70 | 86.70 | - |
| Jul 26, 2024 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | - |
| Jul 25, 2024 | 85.51 | 85.53 | 85.00 | 85.53 | 85.53 | 70 |
| Jul 24, 2024 | 87.05 | 87.87 | 85.54 | 85.54 | 85.54 | 18 |
| Jul 23, 2024 | 86.31 | 88.16 | 86.31 | 88.16 | 88.16 | - |
| Jul 22, 2024 | 86.19 | 86.59 | 86.19 | 86.59 | 86.59 | 115 |
| Jul 19, 2024 | 85.41 | 87.40 | 85.41 | 87.40 | 87.40 | 75 |
| Jul 18, 2024 | 87.78 | 87.78 | 86.05 | 86.05 | 86.05 | - |
| Jul 17, 2024 | 92.28 | 92.28 | 88.10 | 88.10 | 88.10 | 58 |
| Jul 16, 2024 | 89.76 | 91.49 | 89.76 | 91.49 | 91.49 | - |
| Jul 15, 2024 | 87.64 | 90.33 | 87.64 | 90.31 | 90.31 | 33 |
| Jul 12, 2024 | 86.37 | 87.46 | 86.26 | 87.46 | 87.46 | 285 |
| Jul 11, 2024 | 84.91 | 86.48 | 84.91 | 85.31 | 85.31 | 46 |
| Jul 10, 2024 | 86.94 | 86.94 | 84.07 | 85.18 | 85.18 | 40 |
| Jul 9, 2024 | 90.14 | 91.61 | 86.85 | 86.85 | 86.85 | 170 |
| Jul 8, 2024 | 88.80 | 90.40 | 88.80 | 90.40 | 90.40 | 150 |
| Jul 5, 2024 | 86.28 | 88.25 | 86.28 | 88.25 | 88.25 | - |
| Jul 4, 2024 | 86.37 | 86.37 | 85.75 | 85.75 | 85.75 | - |
| Jul 3, 2024 | 86.81 | 86.81 | 86.43 | 86.43 | 86.43 | - |
| Jul 2, 2024 | 87.18 | 87.18 | 86.50 | 86.50 | 86.50 | - |
| Jul 1, 2024 | 86.68 | 86.68 | 86.39 | 86.39 | 86.39 | 47 |
| Jun 28, 2024 | 85.99 | 86.97 | 85.99 | 86.97 | 86.97 | - |
| Jun 27, 2024 | 81.79 | 85.53 | 81.79 | 85.53 | 85.53 | - |
| Jun 26, 2024 | 82.64 | 82.79 | 82.26 | 82.26 | 82.26 | 7 |
| Jun 25, 2024 | 81.91 | 82.35 | 81.62 | 82.35 | 82.35 | 60 |
| Jun 24, 2024 | 80.39 | 81.59 | 80.39 | 81.59 | 81.59 | - |
| Jun 21, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 30 |
| Jun 20, 2024 | 80.93 | 80.93 | 79.76 | 79.76 | 79.76 | 21 |
| Jun 19, 2024 | 81.13 | 81.13 | 80.97 | 80.97 | 80.97 | - |
| Jun 18, 2024 | 83.11 | 83.11 | 81.02 | 81.02 | 81.02 | - |
| Jun 17, 2024 | 84.56 | 84.56 | 83.53 | 83.53 | 83.53 | 11 |
| Jun 14, 2024 | 81.81 | 83.07 | 81.81 | 83.07 | 83.07 | 50 |
| Jun 13, 2024 | 82.70 | 83.78 | 81.62 | 81.62 | 81.62 | 3 |
| Jun 12, 2024 | 82.39 | 83.60 | 82.17 | 82.17 | 82.17 | 25 |
| Jun 11, 2024 | 82.05 | 82.42 | 82.05 | 82.42 | 82.42 | - |
| Jun 10, 2024 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | - |
| Jun 7, 2024 | 79.54 | 80.24 | 79.54 | 80.24 | 80.24 | - |
| Jun 6, 2024 | 80.81 | 80.81 | 80.21 | 80.21 | 80.21 | - |
Related Tickers
MOMT MoneyOnMobile, Inc.
0.0001
0.00%
1N8.F Adyen N.V.
1,686.60
+0.78%
AEVAW Aeva Technologies, Inc.
0.1750
+5.61%
MSF.DE Microsoft Corporation
413.10
+1.11%
CHKP Check Point Software Technologies Ltd.
233.47
+1.02%
ARQQ Arqit Quantum Inc.
25.55
+18.45%
IOT Samsara Inc.
45.10
-4.55%
ZENA ZenaTech, Inc.
4.2900
-3.60%
RBRK Rubrik, Inc.
97.91
-0.67%
ZS Zscaler, Inc.
303.03
+0.71%