NasdaqGM - Nasdaq Real Time Price USD
BigCommerce Holdings, Inc. (BIGC)
5.37
+0.01
+(0.19%)
As of 12:01:09 PM 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 5.37 | 5.45 | 5.30 | 5.37 | 5.37 | 171,847 |
| Jun 9, 2025 | 5.34 | 5.43 | 5.26 | 5.36 | 5.36 | 631,300 |
| Jun 6, 2025 | 5.15 | 5.31 | 5.10 | 5.26 | 5.26 | 1,104,500 |
| Jun 5, 2025 | 5.11 | 5.20 | 5.02 | 5.12 | 5.12 | 1,059,400 |
| Jun 4, 2025 | 5.06 | 5.16 | 5.03 | 5.13 | 5.13 | 896,300 |
| Jun 3, 2025 | 4.99 | 5.11 | 4.89 | 5.05 | 5.05 | 2,549,600 |
| Jun 2, 2025 | 5.01 | 5.09 | 4.95 | 5.00 | 5.00 | 1,031,100 |
| May 30, 2025 | 4.99 | 5.07 | 4.94 | 5.04 | 5.04 | 1,734,400 |
| May 29, 2025 | 5.00 | 5.03 | 4.93 | 5.02 | 5.02 | 403,900 |
| May 28, 2025 | 5.07 | 5.08 | 4.95 | 4.95 | 4.95 | 498,500 |
| May 27, 2025 | 4.98 | 5.11 | 4.97 | 5.08 | 5.08 | 684,900 |
| May 23, 2025 | 4.95 | 5.01 | 4.86 | 4.92 | 4.92 | 810,800 |
| May 22, 2025 | 4.90 | 5.08 | 4.89 | 4.96 | 4.96 | 575,300 |
| May 21, 2025 | 5.00 | 5.03 | 4.88 | 4.89 | 4.89 | 884,900 |
| May 20, 2025 | 5.09 | 5.14 | 4.99 | 5.06 | 5.06 | 510,800 |
| May 19, 2025 | 5.04 | 5.17 | 5.01 | 5.09 | 5.09 | 553,700 |
| May 16, 2025 | 5.18 | 5.18 | 5.11 | 5.13 | 5.13 | 702,100 |
| May 15, 2025 | 5.32 | 5.37 | 5.14 | 5.18 | 5.18 | 708,100 |
| May 14, 2025 | 5.31 | 5.39 | 5.28 | 5.34 | 5.34 | 888,300 |
| May 13, 2025 | 5.25 | 5.36 | 5.21 | 5.33 | 5.33 | 1,072,600 |
| May 12, 2025 | 5.40 | 5.59 | 5.20 | 5.24 | 5.24 | 1,192,500 |
| May 9, 2025 | 5.24 | 5.35 | 5.11 | 5.16 | 5.16 | 946,900 |
| May 8, 2025 | 5.36 | 5.47 | 5.09 | 5.24 | 5.24 | 894,100 |
| May 7, 2025 | 5.21 | 5.24 | 5.10 | 5.20 | 5.20 | 741,400 |
| May 6, 2025 | 5.02 | 5.22 | 4.97 | 5.17 | 5.17 | 665,000 |
| May 5, 2025 | 5.10 | 5.16 | 5.05 | 5.08 | 5.08 | 440,400 |
| May 2, 2025 | 5.28 | 5.28 | 5.12 | 5.15 | 5.15 | 689,300 |
| May 1, 2025 | 5.24 | 5.30 | 5.15 | 5.22 | 5.22 | 1,060,900 |
| Apr 30, 2025 | 5.17 | 5.20 | 5.10 | 5.18 | 5.18 | 569,700 |
| Apr 29, 2025 | 5.24 | 5.36 | 5.24 | 5.29 | 5.29 | 466,800 |
| Apr 28, 2025 | 5.35 | 5.38 | 5.22 | 5.27 | 5.27 | 442,400 |
| Apr 25, 2025 | 5.21 | 5.36 | 5.16 | 5.36 | 5.36 | 463,900 |
| Apr 24, 2025 | 5.12 | 5.34 | 5.11 | 5.25 | 5.25 | 683,000 |
| Apr 23, 2025 | 5.18 | 5.29 | 5.06 | 5.12 | 5.12 | 651,200 |
| Apr 22, 2025 | 4.94 | 5.08 | 4.85 | 5.04 | 5.04 | 1,208,400 |
| Apr 21, 2025 | 5.05 | 5.07 | 4.85 | 4.89 | 4.89 | 843,500 |
| Apr 17, 2025 | 5.08 | 5.22 | 5.04 | 5.09 | 5.09 | 668,500 |
| Apr 16, 2025 | 5.15 | 5.18 | 5.02 | 5.09 | 5.09 | 1,034,100 |
| Apr 15, 2025 | 5.15 | 5.24 | 5.14 | 5.16 | 5.16 | 932,700 |
| Apr 14, 2025 | 5.46 | 5.47 | 5.14 | 5.16 | 5.16 | 619,100 |
| Apr 11, 2025 | 5.31 | 5.46 | 5.16 | 5.34 | 5.34 | 586,600 |
| Apr 10, 2025 | 5.44 | 5.51 | 5.20 | 5.32 | 5.32 | 638,900 |
| Apr 9, 2025 | 5.10 | 5.75 | 4.91 | 5.63 | 5.63 | 1,228,900 |
| Apr 8, 2025 | 5.49 | 5.49 | 5.09 | 5.13 | 5.13 | 1,331,900 |
| Apr 7, 2025 | 5.21 | 5.61 | 5.13 | 5.30 | 5.30 | 1,328,000 |
| Apr 4, 2025 | 5.41 | 5.54 | 5.24 | 5.42 | 5.42 | 1,219,200 |
| Apr 3, 2025 | 5.75 | 5.76 | 5.53 | 5.60 | 5.60 | 978,100 |
| Apr 2, 2025 | 5.71 | 5.98 | 5.71 | 5.91 | 5.91 | 454,300 |
| Apr 1, 2025 | 5.72 | 5.83 | 5.67 | 5.77 | 5.77 | 518,100 |
| Mar 31, 2025 | 5.75 | 5.89 | 5.74 | 5.76 | 5.76 | 606,300 |
| Mar 28, 2025 | 5.94 | 6.01 | 5.76 | 5.87 | 5.87 | 785,700 |
| Mar 27, 2025 | 5.95 | 6.09 | 5.89 | 6.02 | 6.02 | 477,200 |
| Mar 26, 2025 | 6.06 | 6.09 | 5.89 | 5.97 | 5.97 | 508,400 |
| Mar 25, 2025 | 6.14 | 6.19 | 5.90 | 6.08 | 6.08 | 622,000 |
| Mar 24, 2025 | 6.08 | 6.13 | 5.93 | 6.09 | 6.09 | 761,800 |
| Mar 21, 2025 | 6.04 | 6.04 | 5.83 | 5.99 | 5.99 | 740,300 |
| Mar 20, 2025 | 5.80 | 6.06 | 5.80 | 5.97 | 5.97 | 486,300 |
| Mar 19, 2025 | 5.86 | 6.01 | 5.82 | 5.89 | 5.89 | 492,700 |
| Mar 18, 2025 | 5.97 | 5.97 | 5.82 | 5.86 | 5.86 | 532,900 |
| Mar 17, 2025 | 5.94 | 6.18 | 5.94 | 6.04 | 6.04 | 698,200 |
| Mar 14, 2025 | 6.15 | 6.24 | 5.91 | 5.97 | 5.97 | 834,600 |
| Mar 13, 2025 | 5.93 | 6.08 | 5.70 | 6.07 | 6.07 | 1,121,800 |
| Mar 12, 2025 | 6.28 | 6.33 | 5.91 | 5.98 | 5.98 | 883,700 |
| Mar 11, 2025 | 6.07 | 6.52 | 6.02 | 6.14 | 6.14 | 1,217,900 |
| Mar 10, 2025 | 5.92 | 5.95 | 5.64 | 5.76 | 5.76 | 1,339,600 |
| Mar 7, 2025 | 6.20 | 6.31 | 5.68 | 6.04 | 6.04 | 1,136,500 |
| Mar 6, 2025 | 6.65 | 6.73 | 6.22 | 6.23 | 6.23 | 993,800 |
| Mar 5, 2025 | 6.75 | 6.83 | 6.61 | 6.78 | 6.78 | 616,100 |
| Mar 4, 2025 | 6.72 | 6.91 | 6.55 | 6.76 | 6.76 | 826,000 |
| Mar 3, 2025 | 7.09 | 7.20 | 6.84 | 6.87 | 6.87 | 748,900 |
| Feb 28, 2025 | 7.02 | 7.12 | 6.89 | 7.08 | 7.08 | 926,600 |
| Feb 27, 2025 | 7.16 | 7.38 | 6.96 | 7.09 | 7.09 | 1,298,600 |
| Feb 26, 2025 | 6.93 | 7.19 | 6.83 | 6.97 | 6.97 | 1,504,000 |
| Feb 25, 2025 | 6.73 | 6.95 | 6.46 | 6.87 | 6.87 | 830,800 |
| Feb 24, 2025 | 6.26 | 6.85 | 6.15 | 6.81 | 6.81 | 933,000 |
| Feb 21, 2025 | 6.39 | 6.65 | 6.22 | 6.23 | 6.23 | 4,524,900 |
| Feb 20, 2025 | 7.08 | 7.50 | 6.12 | 6.24 | 6.24 | 2,595,200 |
| Feb 19, 2025 | 6.88 | 6.93 | 6.63 | 6.69 | 6.69 | 1,112,600 |
| Feb 18, 2025 | 7.04 | 7.05 | 6.74 | 6.95 | 6.95 | 746,000 |
| Feb 14, 2025 | 7.07 | 7.09 | 6.84 | 6.96 | 6.96 | 788,800 |
| Feb 13, 2025 | 7.12 | 7.13 | 6.91 | 7.05 | 7.05 | 754,400 |
| Feb 12, 2025 | 6.76 | 7.11 | 6.68 | 7.09 | 7.09 | 625,700 |
| Feb 11, 2025 | 6.79 | 6.92 | 6.72 | 6.83 | 6.83 | 526,400 |
| Feb 10, 2025 | 6.60 | 6.95 | 6.60 | 6.89 | 6.89 | 700,000 |
| Feb 7, 2025 | 6.62 | 6.69 | 6.46 | 6.51 | 6.51 | 553,900 |
| Feb 6, 2025 | 6.49 | 6.66 | 6.40 | 6.63 | 6.63 | 557,700 |
| Feb 5, 2025 | 6.56 | 6.58 | 6.44 | 6.48 | 6.48 | 383,600 |
| Feb 4, 2025 | 6.26 | 6.61 | 6.26 | 6.58 | 6.58 | 763,600 |
| Feb 3, 2025 | 5.90 | 6.29 | 5.83 | 6.26 | 6.26 | 1,251,900 |
| Jan 31, 2025 | 6.31 | 6.42 | 6.06 | 6.09 | 6.09 | 913,100 |
| Jan 30, 2025 | 6.51 | 6.53 | 6.22 | 6.24 | 6.24 | 986,300 |
| Jan 29, 2025 | 6.59 | 6.62 | 6.34 | 6.47 | 6.47 | 432,600 |
| Jan 28, 2025 | 6.38 | 6.76 | 6.38 | 6.63 | 6.63 | 787,000 |
| Jan 27, 2025 | 6.05 | 6.51 | 6.02 | 6.39 | 6.39 | 603,300 |
| Jan 24, 2025 | 6.20 | 6.35 | 6.16 | 6.16 | 6.16 | 638,400 |
| Jan 23, 2025 | 6.14 | 6.24 | 6.07 | 6.22 | 6.22 | 643,900 |
| Jan 22, 2025 | 6.15 | 6.27 | 6.12 | 6.20 | 6.20 | 556,100 |
| Jan 21, 2025 | 6.14 | 6.28 | 6.11 | 6.13 | 6.13 | 394,300 |
| Jan 17, 2025 | 6.26 | 6.26 | 6.04 | 6.13 | 6.13 | 538,600 |
| Jan 16, 2025 | 6.16 | 6.28 | 6.08 | 6.14 | 6.14 | 407,200 |
| Jan 15, 2025 | 6.29 | 6.30 | 6.11 | 6.17 | 6.17 | 454,400 |
| Jan 14, 2025 | 6.05 | 6.13 | 5.99 | 6.08 | 6.08 | 659,500 |
| Jan 13, 2025 | 5.96 | 6.09 | 5.90 | 6.00 | 6.00 | 1,140,400 |
| Jan 10, 2025 | 5.85 | 6.19 | 5.81 | 6.09 | 6.09 | 903,100 |
| Jan 8, 2025 | 6.31 | 6.33 | 6.12 | 6.19 | 6.19 | 715,000 |
| Jan 7, 2025 | 6.65 | 6.73 | 6.30 | 6.39 | 6.39 | 798,700 |
| Jan 6, 2025 | 6.42 | 6.72 | 6.35 | 6.62 | 6.62 | 900,900 |
| Jan 3, 2025 | 6.27 | 6.37 | 6.10 | 6.35 | 6.35 | 923,600 |
| Jan 2, 2025 | 6.20 | 6.27 | 6.14 | 6.18 | 6.18 | 572,200 |
| Dec 31, 2024 | 6.23 | 6.23 | 6.06 | 6.12 | 6.12 | 598,100 |
| Dec 30, 2024 | 6.03 | 6.22 | 6.03 | 6.19 | 6.19 | 628,300 |
| Dec 27, 2024 | 6.24 | 6.25 | 6.07 | 6.13 | 6.13 | 859,500 |
| Dec 26, 2024 | 6.16 | 6.39 | 6.16 | 6.29 | 6.29 | 572,000 |
| Dec 24, 2024 | 6.32 | 6.35 | 6.17 | 6.28 | 6.28 | 297,900 |
| Dec 23, 2024 | 6.20 | 6.36 | 6.10 | 6.29 | 6.29 | 1,018,200 |
| Dec 20, 2024 | 6.16 | 6.38 | 6.05 | 6.18 | 6.18 | 1,669,500 |
| Dec 19, 2024 | 6.58 | 6.66 | 6.14 | 6.24 | 6.24 | 1,010,300 |
| Dec 18, 2024 | 6.88 | 6.96 | 6.41 | 6.47 | 6.47 | 1,198,300 |
| Dec 17, 2024 | 6.91 | 6.97 | 6.73 | 6.85 | 6.85 | 938,400 |
| Dec 16, 2024 | 7.01 | 7.17 | 6.89 | 6.96 | 6.96 | 820,400 |
| Dec 13, 2024 | 7.17 | 7.24 | 6.94 | 7.04 | 7.04 | 709,700 |
| Dec 12, 2024 | 7.63 | 7.69 | 7.11 | 7.16 | 7.16 | 988,600 |
| Dec 11, 2024 | 7.54 | 7.99 | 7.50 | 7.70 | 7.70 | 1,391,900 |
| Dec 10, 2024 | 7.70 | 7.76 | 7.41 | 7.45 | 7.45 | 1,205,200 |
| Dec 9, 2024 | 7.75 | 7.99 | 7.55 | 7.73 | 7.73 | 1,079,900 |
| Dec 6, 2024 | 7.62 | 7.92 | 7.62 | 7.75 | 7.75 | 1,051,900 |
| Dec 5, 2024 | 7.60 | 7.69 | 7.45 | 7.53 | 7.53 | 947,000 |
| Dec 4, 2024 | 7.32 | 7.99 | 7.32 | 7.65 | 7.65 | 1,156,500 |
| Dec 3, 2024 | 7.23 | 7.57 | 7.23 | 7.39 | 7.39 | 1,086,800 |
| Dec 2, 2024 | 7.39 | 7.41 | 7.14 | 7.27 | 7.27 | 600,000 |
| Nov 29, 2024 | 7.45 | 7.60 | 7.33 | 7.37 | 7.37 | 590,000 |
| Nov 27, 2024 | 7.50 | 7.59 | 7.27 | 7.41 | 7.41 | 1,137,000 |
| Nov 26, 2024 | 7.15 | 7.62 | 7.10 | 7.40 | 7.40 | 2,374,000 |
| Nov 25, 2024 | 6.98 | 7.22 | 6.88 | 7.19 | 7.19 | 1,082,200 |
| Nov 22, 2024 | 6.94 | 7.01 | 6.71 | 6.83 | 6.83 | 716,900 |
| Nov 21, 2024 | 6.46 | 7.11 | 6.36 | 6.94 | 6.94 | 869,500 |
| Nov 20, 2024 | 6.00 | 6.39 | 5.97 | 6.37 | 6.37 | 1,001,600 |
| Nov 19, 2024 | 5.91 | 6.13 | 5.90 | 6.04 | 6.04 | 599,800 |
| Nov 18, 2024 | 6.08 | 6.10 | 5.89 | 5.97 | 5.97 | 1,682,000 |
| Nov 15, 2024 | 6.21 | 6.24 | 6.02 | 6.05 | 6.05 | 1,279,500 |
| Nov 14, 2024 | 6.40 | 6.47 | 6.14 | 6.18 | 6.18 | 651,800 |
| Nov 13, 2024 | 6.38 | 6.65 | 6.38 | 6.40 | 6.40 | 1,085,800 |
| Nov 12, 2024 | 6.40 | 6.83 | 6.35 | 6.46 | 6.46 | 1,037,200 |
| Nov 11, 2024 | 6.25 | 6.57 | 6.19 | 6.48 | 6.48 | 884,900 |
| Nov 8, 2024 | 6.29 | 6.39 | 6.19 | 6.23 | 6.23 | 1,139,200 |
| Nov 7, 2024 | 6.04 | 6.93 | 5.94 | 6.27 | 6.27 | 2,796,100 |
| Nov 6, 2024 | 5.55 | 5.88 | 5.49 | 5.69 | 5.69 | 1,476,300 |
| Nov 5, 2024 | 5.15 | 5.31 | 5.13 | 5.28 | 5.28 | 648,600 |
| Nov 4, 2024 | 5.24 | 5.33 | 5.13 | 5.14 | 5.14 | 728,100 |
| Nov 1, 2024 | 5.24 | 5.37 | 5.22 | 5.26 | 5.26 | 631,600 |
| Oct 31, 2024 | 5.38 | 5.47 | 5.22 | 5.24 | 5.24 | 618,800 |
| Oct 30, 2024 | 5.43 | 5.61 | 5.37 | 5.40 | 5.40 | 476,700 |
| Oct 29, 2024 | 5.39 | 5.56 | 5.37 | 5.44 | 5.44 | 366,100 |
| Oct 28, 2024 | 5.29 | 5.43 | 5.27 | 5.42 | 5.42 | 804,200 |
| Oct 25, 2024 | 5.32 | 5.38 | 5.25 | 5.25 | 5.25 | 591,500 |
| Oct 24, 2024 | 5.40 | 5.47 | 5.31 | 5.32 | 5.32 | 690,700 |
| Oct 23, 2024 | 5.58 | 5.58 | 5.35 | 5.40 | 5.40 | 1,197,600 |
| Oct 22, 2024 | 5.72 | 5.75 | 5.56 | 5.56 | 5.56 | 376,600 |
| Oct 21, 2024 | 5.83 | 5.88 | 5.72 | 5.73 | 5.73 | 505,100 |
| Oct 18, 2024 | 5.78 | 5.86 | 5.66 | 5.82 | 5.82 | 433,900 |
| Oct 17, 2024 | 5.82 | 5.84 | 5.63 | 5.74 | 5.74 | 494,200 |
| Oct 16, 2024 | 6.07 | 6.10 | 5.83 | 5.85 | 5.85 | 544,300 |
| Oct 15, 2024 | 5.62 | 6.09 | 5.55 | 6.04 | 6.04 | 882,400 |
| Oct 14, 2024 | 5.69 | 5.71 | 5.58 | 5.62 | 5.62 | 444,400 |
| Oct 11, 2024 | 5.61 | 5.76 | 5.61 | 5.67 | 5.67 | 463,600 |
| Oct 10, 2024 | 5.51 | 5.67 | 5.51 | 5.61 | 5.61 | 601,000 |
| Oct 9, 2024 | 5.43 | 5.76 | 5.40 | 5.61 | 5.61 | 649,700 |
| Oct 8, 2024 | 5.56 | 5.68 | 5.43 | 5.45 | 5.45 | 1,374,500 |
| Oct 7, 2024 | 5.83 | 5.87 | 5.53 | 5.56 | 5.56 | 1,288,400 |
| Oct 4, 2024 | 5.71 | 5.89 | 5.56 | 5.84 | 5.84 | 1,008,000 |
| Oct 3, 2024 | 5.56 | 5.76 | 5.56 | 5.62 | 5.62 | 1,906,900 |
| Oct 2, 2024 | 5.68 | 5.78 | 5.66 | 5.67 | 5.67 | 391,000 |
| Oct 1, 2024 | 5.82 | 5.88 | 5.66 | 5.71 | 5.71 | 663,900 |
| Sep 30, 2024 | 6.06 | 6.24 | 5.81 | 5.85 | 5.85 | 1,240,500 |
| Sep 27, 2024 | 5.98 | 6.14 | 5.95 | 6.08 | 6.08 | 3,546,000 |
| Sep 26, 2024 | 5.85 | 5.94 | 5.75 | 5.90 | 5.90 | 1,055,800 |
| Sep 25, 2024 | 5.82 | 5.84 | 5.66 | 5.72 | 5.72 | 1,239,100 |
| Sep 24, 2024 | 5.92 | 5.93 | 5.78 | 5.85 | 5.85 | 1,239,100 |
| Sep 23, 2024 | 6.10 | 6.10 | 5.79 | 5.85 | 5.85 | 2,321,400 |
| Sep 20, 2024 | 6.24 | 6.24 | 5.99 | 6.05 | 6.05 | 5,495,300 |
| Sep 19, 2024 | 6.32 | 6.41 | 6.18 | 6.23 | 6.23 | 1,783,900 |
| Sep 18, 2024 | 6.11 | 6.36 | 6.01 | 6.11 | 6.11 | 898,000 |
| Sep 17, 2024 | 5.80 | 6.14 | 5.80 | 6.11 | 6.11 | 757,800 |
| Sep 16, 2024 | 5.82 | 5.83 | 5.61 | 5.75 | 5.75 | 730,500 |
| Sep 13, 2024 | 5.64 | 5.96 | 5.64 | 5.82 | 5.82 | 889,000 |
| Sep 12, 2024 | 5.73 | 5.76 | 5.60 | 5.61 | 5.61 | 779,100 |
| Sep 11, 2024 | 5.70 | 5.76 | 5.55 | 5.68 | 5.68 | 1,193,900 |
| Sep 10, 2024 | 5.86 | 5.86 | 5.70 | 5.73 | 5.73 | 908,800 |
| Sep 9, 2024 | 5.86 | 5.95 | 5.80 | 5.83 | 5.83 | 900,800 |
| Sep 6, 2024 | 5.81 | 6.00 | 5.75 | 5.86 | 5.86 | 993,300 |
| Sep 5, 2024 | 5.85 | 5.94 | 5.78 | 5.83 | 5.83 | 1,061,200 |
| Sep 4, 2024 | 5.76 | 5.93 | 5.73 | 5.84 | 5.84 | 726,500 |
| Sep 3, 2024 | 5.82 | 5.91 | 5.78 | 5.79 | 5.79 | 430,500 |
| Aug 30, 2024 | 5.95 | 6.02 | 5.77 | 5.86 | 5.86 | 616,500 |
| Aug 29, 2024 | 5.81 | 6.05 | 5.81 | 5.88 | 5.88 | 579,200 |
| Aug 28, 2024 | 5.83 | 5.97 | 5.74 | 5.79 | 5.79 | 836,400 |
| Aug 27, 2024 | 6.04 | 6.04 | 5.86 | 5.88 | 5.88 | 334,700 |
| Aug 26, 2024 | 5.88 | 6.07 | 5.81 | 6.05 | 6.05 | 497,400 |
| Aug 23, 2024 | 5.79 | 5.92 | 5.71 | 5.81 | 5.81 | 538,700 |
| Aug 22, 2024 | 5.90 | 5.97 | 5.65 | 5.68 | 5.68 | 1,421,500 |
| Aug 21, 2024 | 5.94 | 5.94 | 5.82 | 5.93 | 5.93 | 335,800 |
| Aug 20, 2024 | 6.02 | 6.02 | 5.81 | 5.88 | 5.88 | 435,500 |
| Aug 19, 2024 | 5.87 | 5.98 | 5.85 | 5.91 | 5.91 | 470,700 |
| Aug 16, 2024 | 5.88 | 6.07 | 5.88 | 5.96 | 5.96 | 1,310,400 |
| Aug 15, 2024 | 5.70 | 6.13 | 5.63 | 5.88 | 5.88 | 960,700 |
| Aug 14, 2024 | 5.60 | 5.62 | 5.35 | 5.50 | 5.50 | 913,400 |
| Aug 13, 2024 | 5.62 | 5.68 | 5.54 | 5.58 | 5.58 | 964,100 |
| Aug 12, 2024 | 5.46 | 5.61 | 5.37 | 5.51 | 5.51 | 1,123,200 |
| Aug 9, 2024 | 5.69 | 5.76 | 5.44 | 5.45 | 5.45 | 1,132,700 |
| Aug 8, 2024 | 5.71 | 5.85 | 5.60 | 5.69 | 5.69 | 980,700 |
| Aug 7, 2024 | 6.01 | 6.05 | 5.59 | 5.61 | 5.61 | 953,500 |
| Aug 6, 2024 | 5.90 | 6.03 | 5.77 | 5.88 | 5.88 | 710,900 |
| Aug 5, 2024 | 5.70 | 6.15 | 5.50 | 5.93 | 5.93 | 743,700 |
| Aug 2, 2024 | 6.52 | 6.68 | 6.16 | 6.17 | 6.17 | 1,112,100 |
| Aug 1, 2024 | 8.05 | 8.20 | 6.83 | 6.84 | 6.84 | 1,259,500 |
| Jul 31, 2024 | 8.16 | 8.27 | 7.88 | 8.10 | 8.10 | 870,000 |
| Jul 30, 2024 | 8.16 | 8.26 | 7.98 | 8.14 | 8.14 | 458,700 |
| Jul 29, 2024 | 8.36 | 8.38 | 8.04 | 8.12 | 8.12 | 311,800 |
| Jul 26, 2024 | 8.50 | 8.50 | 8.23 | 8.35 | 8.35 | 422,100 |
| Jul 25, 2024 | 8.07 | 8.48 | 8.01 | 8.30 | 8.30 | 486,200 |
| Jul 24, 2024 | 8.16 | 8.36 | 8.05 | 8.07 | 8.07 | 362,600 |
| Jul 23, 2024 | 8.00 | 8.36 | 8.00 | 8.29 | 8.29 | 400,600 |
| Jul 22, 2024 | 8.00 | 8.05 | 7.80 | 8.00 | 8.00 | 413,200 |
| Jul 19, 2024 | 8.08 | 8.11 | 7.91 | 7.95 | 7.95 | 339,600 |
| Jul 18, 2024 | 8.26 | 8.46 | 8.02 | 8.08 | 8.08 | 495,800 |
| Jul 17, 2024 | 8.27 | 8.43 | 8.14 | 8.32 | 8.32 | 712,600 |
| Jul 16, 2024 | 8.19 | 8.49 | 8.14 | 8.40 | 8.40 | 941,300 |
| Jul 15, 2024 | 7.80 | 8.19 | 7.73 | 8.08 | 8.08 | 1,279,000 |
| Jul 12, 2024 | 7.75 | 7.78 | 7.64 | 7.74 | 7.74 | 428,900 |
| Jul 11, 2024 | 7.56 | 7.69 | 7.45 | 7.64 | 7.64 | 500,300 |
| Jul 10, 2024 | 7.82 | 7.82 | 7.28 | 7.32 | 7.32 | 664,000 |
| Jul 9, 2024 | 7.89 | 7.91 | 7.76 | 7.77 | 7.77 | 418,400 |
| Jul 8, 2024 | 7.90 | 7.93 | 7.80 | 7.91 | 7.91 | 645,600 |
| Jul 5, 2024 | 7.83 | 7.95 | 7.77 | 7.86 | 7.86 | 308,600 |
| Jul 3, 2024 | 7.81 | 7.95 | 7.80 | 7.89 | 7.89 | 176,600 |
| Jul 2, 2024 | 7.98 | 8.02 | 7.72 | 7.81 | 7.81 | 389,200 |
| Jul 1, 2024 | 8.04 | 8.14 | 7.93 | 7.97 | 7.97 | 585,000 |
| Jun 28, 2024 | 7.81 | 8.18 | 7.76 | 8.06 | 8.06 | 1,186,900 |
| Jun 27, 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 368,800 |
| Jun 26, 2024 | 7.50 | 7.66 | 7.50 | 7.60 | 7.60 | 434,900 |
| Jun 25, 2024 | 7.44 | 7.59 | 7.38 | 7.56 | 7.56 | 699,200 |
| Jun 24, 2024 | 7.42 | 7.59 | 7.30 | 7.46 | 7.46 | 349,900 |
| Jun 21, 2024 | 7.34 | 7.43 | 7.32 | 7.40 | 7.40 | 829,100 |
| Jun 20, 2024 | 7.30 | 7.42 | 7.28 | 7.33 | 7.33 | 529,600 |
| Jun 18, 2024 | 7.84 | 7.90 | 7.39 | 7.43 | 7.43 | 929,500 |
| Jun 17, 2024 | 8.03 | 8.03 | 7.78 | 7.85 | 7.85 | 340,400 |
| Jun 14, 2024 | 7.83 | 8.08 | 7.82 | 8.07 | 8.07 | 368,300 |
| Jun 13, 2024 | 8.15 | 8.17 | 7.84 | 7.95 | 7.95 | 397,800 |
| Jun 12, 2024 | 8.43 | 8.43 | 8.15 | 8.16 | 8.16 | 438,900 |
| Jun 11, 2024 | 8.05 | 8.13 | 8.01 | 8.07 | 8.07 | 398,200 |
| Jun 10, 2024 | 7.92 | 8.15 | 7.91 | 8.14 | 8.14 | 1,172,000 |
Related Tickers
NCNO nCino, Inc.
27.34
+0.66%
FSLY Fastly, Inc.
8.10
-2.21%
FROG JFrog Ltd.
42.46
+0.05%
PD PagerDuty, Inc.
16.22
+0.91%
GTM ZoomInfo Technologies Inc.
10.31
+1.53%
PUBM PubMatic, Inc.
11.92
-1.61%
SEMR Semrush Holdings, Inc.
10.12
+0.75%
ALKT Alkami Technology, Inc.
30.15
-0.89%
UPLD Upland Software, Inc.
1.7950
-1.91%
BLND Blend Labs, Inc.
3.6200
-1.50%