NasdaqGS - Delayed Quote USD
Krispy Kreme, Inc. (DNUT)
2.9600
-0.1800
(-5.73%)
At close: 4:00:01 PM EDT
3.0300
+0.07
+(2.36%)
After hours: 7:36:55 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.1000 | 3.1382 | 2.9600 | 2.9600 | 2.9600 | 3,018,040 |
| May 20, 2025 | 3.1400 | 3.1750 | 3.1000 | 3.1400 | 3.1400 | 3,861,500 |
| May 19, 2025 | 3.1000 | 3.1500 | 3.0300 | 3.1300 | 3.1300 | 4,121,200 |
| May 16, 2025 | 3.2100 | 3.2850 | 3.1600 | 3.1700 | 3.1700 | 4,198,200 |
| May 15, 2025 | 3.0900 | 3.2350 | 3.0350 | 3.2100 | 3.2100 | 5,251,500 |
| May 14, 2025 | 3.2000 | 3.2400 | 2.9900 | 3.0700 | 3.0700 | 6,694,900 |
| May 13, 2025 | 3.1250 | 3.3100 | 3.0400 | 3.2100 | 3.2100 | 8,926,300 |
| May 12, 2025 | 2.8200 | 3.1800 | 2.8000 | 3.0900 | 3.0900 | 16,608,600 |
| May 9, 2025 | 3.2700 | 3.3000 | 2.5800 | 2.7300 | 2.7300 | 31,902,300 |
| May 8, 2025 | 3.0300 | 3.6100 | 3.0200 | 3.2600 | 3.2600 | 30,548,000 |
| May 7, 2025 | 4.4000 | 4.4400 | 4.2000 | 4.3300 | 4.3300 | 4,862,400 |
| May 6, 2025 | 4.2900 | 4.4150 | 4.1650 | 4.3600 | 4.3600 | 2,330,700 |
| May 5, 2025 | 4.3000 | 4.3590 | 4.2300 | 4.2700 | 4.2700 | 1,966,800 |
| May 2, 2025 | 4.2200 | 4.3900 | 4.1750 | 4.3100 | 4.3100 | 3,028,900 |
| May 1, 2025 | 4.1200 | 4.3300 | 4.1200 | 4.2200 | 4.2200 | 2,721,700 |
| Apr 30, 2025 | 4.0600 | 4.1450 | 3.9800 | 4.1000 | 4.1000 | 2,569,700 |
| Apr 29, 2025 | 4.1500 | 4.1750 | 4.0700 | 4.1400 | 4.1400 | 2,648,700 |
| Apr 28, 2025 | 4.2900 | 4.3800 | 4.1100 | 4.1900 | 4.1900 | 2,634,800 |
| Apr 25, 2025 | 4.2400 | 4.3700 | 4.2000 | 4.3300 | 4.3300 | 2,245,100 |
| Apr 24, 2025 | 4.5500 | 4.5500 | 4.2400 | 4.3000 | 4.3000 | 3,205,600 |
| Apr 23, 2025 | 0.035 Dividend | |||||
| Apr 23, 2025 | 4.4600 | 4.5800 | 4.3150 | 4.4800 | 4.4800 | 8,499,000 |
| Apr 22, 2025 | 4.3750 | 4.4300 | 4.2550 | 4.3200 | 4.2850 | 4,660,900 |
| Apr 21, 2025 | 4.1200 | 4.3600 | 4.0200 | 4.3400 | 4.3048 | 3,130,300 |
| Apr 17, 2025 | 3.9900 | 4.1600 | 3.9700 | 4.1500 | 4.1164 | 2,782,800 |
| Apr 16, 2025 | 4.0200 | 4.1000 | 3.9100 | 3.9800 | 3.9478 | 2,670,600 |
| Apr 15, 2025 | 4.2900 | 4.3600 | 4.0100 | 4.0500 | 4.0172 | 2,836,900 |
| Apr 14, 2025 | 4.3000 | 4.3700 | 4.1900 | 4.2800 | 4.2453 | 2,062,200 |
| Apr 11, 2025 | 4.2700 | 4.3400 | 3.9700 | 4.2300 | 4.1957 | 3,460,200 |
| Apr 10, 2025 | 4.3000 | 4.3440 | 4.0950 | 4.2900 | 4.2552 | 2,946,400 |
| Apr 9, 2025 | 3.9600 | 4.4800 | 3.9500 | 4.4200 | 4.3842 | 6,259,200 |
| Apr 8, 2025 | 4.6000 | 4.6000 | 3.9210 | 4.0300 | 3.9973 | 4,869,600 |
| Apr 7, 2025 | 4.2700 | 4.6350 | 4.2050 | 4.4200 | 4.3842 | 4,801,900 |
| Apr 4, 2025 | 4.2900 | 4.4400 | 4.1300 | 4.4100 | 4.3743 | 4,392,500 |
| Apr 3, 2025 | 4.8000 | 4.8500 | 4.4400 | 4.4700 | 4.4338 | 4,422,600 |
| Apr 2, 2025 | 4.8200 | 4.9650 | 4.7850 | 4.9500 | 4.9099 | 6,507,300 |
| Apr 1, 2025 | 4.9400 | 5.0200 | 4.7800 | 4.8600 | 4.8206 | 5,341,500 |
| Mar 31, 2025 | 4.9100 | 5.0250 | 4.8700 | 4.9200 | 4.8801 | 3,139,700 |
| Mar 28, 2025 | 5.4700 | 5.4800 | 4.9600 | 5.0000 | 4.9595 | 4,459,300 |
| Mar 27, 2025 | 5.4000 | 5.5850 | 5.3920 | 5.4900 | 5.4455 | 2,474,400 |
| Mar 26, 2025 | 5.4000 | 5.5350 | 5.3840 | 5.4200 | 5.3761 | 2,177,500 |
| Mar 25, 2025 | 5.6800 | 5.7300 | 5.4150 | 5.4200 | 5.3761 | 1,897,800 |
| Mar 24, 2025 | 5.5000 | 5.6250 | 5.4800 | 5.5900 | 5.5447 | 2,061,600 |
| Mar 21, 2025 | 5.5600 | 5.5800 | 5.4000 | 5.5000 | 5.4554 | 2,554,600 |
| Mar 20, 2025 | 5.5900 | 5.7200 | 5.5200 | 5.6400 | 5.5943 | 2,026,700 |
| Mar 19, 2025 | 5.7000 | 5.7400 | 5.4600 | 5.6000 | 5.5546 | 2,296,400 |
| Mar 18, 2025 | 5.3800 | 5.7300 | 5.3100 | 5.7200 | 5.6737 | 4,367,100 |
| Mar 17, 2025 | 5.4200 | 5.5100 | 5.3400 | 5.4100 | 5.3662 | 2,045,800 |
| Mar 14, 2025 | 5.3700 | 5.5300 | 5.3100 | 5.3600 | 5.3166 | 2,789,500 |
| Mar 13, 2025 | 5.5200 | 5.5490 | 5.3200 | 5.3500 | 5.3067 | 2,739,500 |
| Mar 12, 2025 | 5.4700 | 5.7100 | 5.4000 | 5.5450 | 5.5001 | 4,443,200 |
| Mar 11, 2025 | 5.9100 | 5.9200 | 5.3050 | 5.4050 | 5.3612 | 6,300,700 |
| Mar 10, 2025 | 6.1200 | 6.1700 | 5.8600 | 5.9000 | 5.8522 | 2,852,500 |
| Mar 7, 2025 | 5.8800 | 6.3150 | 5.8600 | 6.2200 | 6.1696 | 4,256,100 |
| Mar 6, 2025 | 5.9400 | 5.9590 | 5.7700 | 5.8400 | 5.7927 | 3,387,900 |
| Mar 5, 2025 | 6.0650 | 6.1800 | 5.9100 | 5.9600 | 5.9117 | 3,433,800 |
| Mar 4, 2025 | 6.0500 | 6.2290 | 5.8500 | 6.0400 | 5.9911 | 4,771,800 |
| Mar 3, 2025 | 6.3100 | 6.5000 | 6.1050 | 6.1100 | 6.0605 | 3,966,300 |
| Feb 28, 2025 | 6.2500 | 6.5050 | 6.0100 | 6.2100 | 6.1597 | 5,989,500 |
| Feb 27, 2025 | 5.9850 | 6.4100 | 5.8750 | 6.2000 | 6.1498 | 9,002,300 |
| Feb 26, 2025 | 7.0000 | 7.0100 | 5.9500 | 5.9650 | 5.9167 | 17,291,600 |
| Feb 25, 2025 | 6.4600 | 7.2900 | 6.3500 | 7.1300 | 7.0722 | 13,508,300 |
| Feb 24, 2025 | 9.1700 | 9.2650 | 9.0000 | 9.1300 | 9.0560 | 2,723,500 |
| Feb 21, 2025 | 9.3600 | 9.4300 | 9.0900 | 9.1500 | 9.0759 | 1,907,500 |
| Feb 20, 2025 | 9.0600 | 9.3900 | 9.0450 | 9.2700 | 9.1949 | 1,351,000 |
| Feb 19, 2025 | 9.0600 | 9.1500 | 8.9900 | 9.1100 | 9.0362 | 1,718,400 |
| Feb 18, 2025 | 8.5900 | 9.3100 | 8.5700 | 9.1100 | 9.0362 | 3,161,800 |
| Feb 14, 2025 | 8.8000 | 8.8800 | 8.4650 | 8.5500 | 8.4807 | 1,748,200 |
| Feb 13, 2025 | 8.5600 | 8.7300 | 8.4100 | 8.7200 | 8.6494 | 1,792,800 |
| Feb 12, 2025 | 8.7400 | 8.8700 | 8.4700 | 8.5200 | 8.4510 | 1,515,800 |
| Feb 11, 2025 | 8.4000 | 8.8950 | 8.3400 | 8.8700 | 8.7981 | 2,044,700 |
| Feb 10, 2025 | 8.6300 | 8.6300 | 8.4100 | 8.4300 | 8.3617 | 1,911,800 |
| Feb 7, 2025 | 8.8400 | 8.8500 | 8.5300 | 8.6200 | 8.5502 | 1,452,400 |
| Feb 6, 2025 | 8.7800 | 9.0000 | 8.7200 | 8.8900 | 8.8180 | 1,463,200 |
| Feb 5, 2025 | 8.7200 | 8.8900 | 8.6400 | 8.7500 | 8.6791 | 1,904,600 |
| Feb 4, 2025 | 8.9300 | 8.9800 | 8.7500 | 8.7700 | 8.6989 | 1,328,300 |
| Feb 3, 2025 | 8.8800 | 9.0150 | 8.7100 | 8.8700 | 8.7981 | 1,335,900 |
| Jan 31, 2025 | 9.1100 | 9.2600 | 9.0100 | 9.0700 | 8.9965 | 1,739,800 |
| Jan 30, 2025 | 9.1900 | 9.3050 | 9.0500 | 9.1200 | 9.0461 | 1,184,500 |
| Jan 29, 2025 | 9.0800 | 9.1900 | 9.0550 | 9.1600 | 9.0858 | 967,900 |
| Jan 28, 2025 | 9.3300 | 9.3600 | 9.0700 | 9.1300 | 9.0560 | 1,184,300 |
| Jan 27, 2025 | 9.0200 | 9.5600 | 8.9400 | 9.3800 | 9.3040 | 2,847,600 |
| Jan 24, 2025 | 8.7500 | 9.0070 | 8.6750 | 8.9400 | 8.8676 | 1,553,100 |
| Jan 23, 2025 | 8.6500 | 8.8350 | 8.5300 | 8.7800 | 8.7089 | 1,664,800 |
| Jan 22, 2025 | 0.035 Dividend | |||||
| Jan 22, 2025 | 8.5800 | 8.8000 | 8.4600 | 8.7000 | 8.6295 | 1,719,500 |
| Jan 21, 2025 | 8.5700 | 8.8500 | 8.5300 | 8.6100 | 8.5055 | 2,858,700 |
| Jan 17, 2025 | 8.6300 | 8.6300 | 8.4350 | 8.5800 | 8.4759 | 2,823,100 |
| Jan 16, 2025 | 8.9000 | 8.9000 | 8.5700 | 8.5800 | 8.4759 | 2,742,900 |
| Jan 15, 2025 | 9.1900 | 9.1900 | 8.8600 | 8.9400 | 8.8315 | 2,262,500 |
| Jan 14, 2025 | 9.1800 | 9.2050 | 8.7800 | 8.9900 | 8.8809 | 1,519,400 |
| Jan 13, 2025 | 9.2100 | 9.2200 | 8.9500 | 9.1700 | 9.0587 | 1,563,500 |
| Jan 10, 2025 | 9.2800 | 9.4150 | 9.1900 | 9.2600 | 9.1476 | 1,379,700 |
| Jan 8, 2025 | 9.5800 | 9.6050 | 9.3150 | 9.3200 | 9.2069 | 1,649,100 |
| Jan 7, 2025 | 9.7300 | 9.8000 | 9.6050 | 9.7000 | 9.5823 | 1,110,600 |
| Jan 6, 2025 | 9.8100 | 9.9750 | 9.6600 | 9.6900 | 9.5724 | 1,269,200 |
| Jan 3, 2025 | 9.8000 | 9.8450 | 9.6500 | 9.8200 | 9.7008 | 996,700 |
| Jan 2, 2025 | 9.9600 | 10.0510 | 9.6800 | 9.7300 | 9.6119 | 1,299,200 |
| Dec 31, 2024 | 9.6300 | 10.0600 | 9.6200 | 9.9300 | 9.8095 | 1,494,100 |
| Dec 30, 2024 | 9.6900 | 9.7200 | 9.5450 | 9.5500 | 9.4341 | 1,565,000 |
| Dec 27, 2024 | 9.7100 | 9.9400 | 9.6800 | 9.7800 | 9.6613 | 1,769,200 |
| Dec 26, 2024 | 9.6700 | 9.7800 | 9.5350 | 9.7300 | 9.6119 | 1,427,800 |
| Dec 24, 2024 | 9.5200 | 9.7500 | 9.5000 | 9.6900 | 9.5724 | 1,192,200 |
| Dec 23, 2024 | 9.4400 | 9.6500 | 9.3350 | 9.4800 | 9.3650 | 1,648,100 |
| Dec 20, 2024 | 9.6500 | 9.6800 | 9.3000 | 9.4600 | 9.3452 | 5,323,500 |
| Dec 19, 2024 | 9.7500 | 9.8250 | 9.5800 | 9.7400 | 9.6218 | 1,843,300 |
| Dec 18, 2024 | 9.7900 | 10.0400 | 9.6000 | 9.6900 | 9.5724 | 2,169,500 |
| Dec 17, 2024 | 9.6700 | 9.9400 | 9.6200 | 9.7300 | 9.6119 | 1,622,400 |
| Dec 16, 2024 | 9.8500 | 9.9300 | 9.6700 | 9.7000 | 9.5823 | 1,878,900 |
| Dec 13, 2024 | 10.0400 | 10.0700 | 9.8400 | 9.8800 | 9.7601 | 1,112,200 |
| Dec 12, 2024 | 10.0900 | 10.4000 | 10.0300 | 10.0700 | 9.9478 | 1,320,200 |
| Dec 11, 2024 | 10.0000 | 10.1480 | 9.7900 | 10.0300 | 9.9083 | 2,393,000 |
| Dec 10, 2024 | 10.1500 | 10.2250 | 9.8700 | 10.1100 | 9.9873 | 1,709,700 |
| Dec 9, 2024 | 10.2900 | 10.4250 | 10.1400 | 10.1400 | 10.0170 | 2,121,700 |
| Dec 6, 2024 | 10.4800 | 10.5150 | 10.2300 | 10.2300 | 10.1059 | 1,683,800 |
| Dec 5, 2024 | 10.7300 | 10.7800 | 10.4100 | 10.4300 | 10.3034 | 1,692,800 |
| Dec 4, 2024 | 10.8300 | 10.8950 | 10.6200 | 10.7300 | 10.5998 | 1,767,200 |
| Dec 3, 2024 | 10.8800 | 10.9800 | 10.7450 | 10.8900 | 10.7579 | 1,064,300 |
| Dec 2, 2024 | 11.0600 | 11.0800 | 10.8800 | 10.9500 | 10.8171 | 1,238,000 |
| Nov 29, 2024 | 10.9900 | 11.2070 | 10.9600 | 11.0200 | 10.8863 | 700,900 |
| Nov 27, 2024 | 11.0300 | 11.1300 | 10.9100 | 10.9900 | 10.8566 | 863,900 |
| Nov 26, 2024 | 11.0500 | 11.1000 | 10.8600 | 10.9200 | 10.7875 | 1,043,600 |
| Nov 25, 2024 | 11.2000 | 11.2800 | 11.0900 | 11.1300 | 10.9949 | 1,253,500 |
| Nov 22, 2024 | 11.0700 | 11.2200 | 11.0500 | 11.1500 | 11.0147 | 951,800 |
| Nov 21, 2024 | 10.9000 | 11.1100 | 10.8000 | 11.0400 | 10.9060 | 828,700 |
| Nov 20, 2024 | 10.7700 | 10.9600 | 10.7400 | 10.8900 | 10.7579 | 790,300 |
| Nov 19, 2024 | 10.6900 | 10.8650 | 10.6250 | 10.8300 | 10.6986 | 1,140,800 |
| Nov 18, 2024 | 10.9000 | 11.0100 | 10.6100 | 10.7700 | 10.6393 | 1,198,100 |
| Nov 15, 2024 | 11.1500 | 11.2800 | 10.8700 | 10.8900 | 10.7579 | 1,147,500 |
| Nov 14, 2024 | 10.9700 | 11.3500 | 10.8900 | 11.0800 | 10.9456 | 1,368,000 |
| Nov 13, 2024 | 11.2400 | 11.2500 | 10.8450 | 10.8800 | 10.7480 | 2,133,700 |
| Nov 12, 2024 | 11.5200 | 11.5300 | 11.1800 | 11.3100 | 11.1728 | 2,362,700 |
| Nov 11, 2024 | 11.5000 | 11.8110 | 11.4800 | 11.6100 | 11.4691 | 1,898,400 |
| Nov 8, 2024 | 11.6500 | 12.2080 | 11.4200 | 11.4250 | 11.2864 | 2,599,000 |
| Nov 7, 2024 | 11.2200 | 12.2700 | 11.0000 | 11.8550 | 11.7112 | 6,590,000 |
| Nov 6, 2024 | 12.5000 | 12.6800 | 12.2900 | 12.4200 | 12.2693 | 2,771,000 |
| Nov 5, 2024 | 11.7500 | 12.2200 | 11.7300 | 12.2100 | 12.0618 | 2,026,900 |
| Nov 4, 2024 | 11.5000 | 11.8400 | 11.5000 | 11.8200 | 11.6766 | 1,666,800 |
| Nov 1, 2024 | 11.4700 | 11.7350 | 11.4500 | 11.5300 | 11.3901 | 1,902,800 |
| Oct 31, 2024 | 11.2100 | 11.4500 | 11.0200 | 11.3700 | 11.2320 | 1,637,800 |
| Oct 30, 2024 | 11.5400 | 11.6500 | 11.1900 | 11.2000 | 11.0641 | 1,628,900 |
| Oct 29, 2024 | 11.5700 | 11.8200 | 11.4600 | 11.5000 | 11.3605 | 1,108,900 |
| Oct 28, 2024 | 11.6100 | 11.7500 | 11.4700 | 11.6500 | 11.5086 | 954,000 |
| Oct 25, 2024 | 11.7100 | 11.8200 | 11.4750 | 11.5200 | 11.3802 | 856,100 |
| Oct 24, 2024 | 11.4900 | 11.7000 | 11.4700 | 11.6400 | 11.4988 | 1,037,600 |
| Oct 23, 2024 | 0.035 Dividend | |||||
| Oct 23, 2024 | 11.6100 | 11.6900 | 11.4150 | 11.4300 | 11.2913 | 749,700 |
| Oct 22, 2024 | 11.4600 | 11.7100 | 11.4200 | 11.6900 | 11.5136 | 1,007,600 |
| Oct 21, 2024 | 11.6000 | 11.6800 | 11.4300 | 11.4700 | 11.2969 | 1,192,900 |
| Oct 18, 2024 | 11.5000 | 11.6500 | 11.3450 | 11.5900 | 11.4151 | 1,002,400 |
| Oct 17, 2024 | 11.4600 | 11.4950 | 11.2900 | 11.4700 | 11.2969 | 667,700 |
| Oct 16, 2024 | 11.3800 | 11.5700 | 11.3100 | 11.4900 | 11.3166 | 1,321,200 |
| Oct 15, 2024 | 10.9000 | 11.4300 | 10.9000 | 11.3000 | 11.1295 | 1,454,600 |
| Oct 14, 2024 | 11.0200 | 11.0300 | 10.8400 | 10.9100 | 10.7453 | 1,161,300 |
| Oct 11, 2024 | 11.1700 | 11.4950 | 11.0250 | 11.0300 | 10.8635 | 1,532,500 |
| Oct 10, 2024 | 10.6300 | 11.1400 | 10.5600 | 11.1200 | 10.9522 | 1,351,000 |
| Oct 9, 2024 | 10.7000 | 10.8350 | 10.6300 | 10.6300 | 10.4696 | 916,000 |
| Oct 8, 2024 | 10.5600 | 10.7200 | 10.5000 | 10.7000 | 10.5385 | 841,900 |
| Oct 7, 2024 | 10.9200 | 10.9450 | 10.3600 | 10.5200 | 10.3612 | 1,932,900 |
| Oct 4, 2024 | 11.0000 | 11.1900 | 10.8800 | 10.8900 | 10.7257 | 1,325,100 |
| Oct 3, 2024 | 10.4900 | 10.8900 | 10.4300 | 10.8700 | 10.7060 | 1,000,600 |
| Oct 2, 2024 | 10.5000 | 10.6200 | 10.2700 | 10.6100 | 10.4499 | 1,048,900 |
| Oct 1, 2024 | 10.7400 | 10.7500 | 10.5100 | 10.5200 | 10.3612 | 1,121,500 |
| Sep 30, 2024 | 10.9000 | 11.0500 | 10.5550 | 10.7400 | 10.5779 | 2,013,400 |
| Sep 27, 2024 | 11.2200 | 11.2300 | 10.9150 | 10.9200 | 10.7552 | 1,368,900 |
| Sep 26, 2024 | 11.1500 | 11.4400 | 11.1000 | 11.1100 | 10.9423 | 1,135,300 |
| Sep 25, 2024 | 11.3400 | 11.3600 | 11.0300 | 11.0800 | 10.9128 | 1,186,700 |
| Sep 24, 2024 | 11.6400 | 11.6900 | 11.3400 | 11.3700 | 11.1984 | 1,233,600 |
| Sep 23, 2024 | 12.0100 | 12.0100 | 11.6300 | 11.6400 | 11.4643 | 1,349,900 |
| Sep 20, 2024 | 12.1400 | 12.1500 | 11.9400 | 12.0200 | 11.8386 | 1,577,600 |
| Sep 19, 2024 | 12.4500 | 12.4600 | 12.1450 | 12.2200 | 12.0356 | 1,092,300 |
| Sep 18, 2024 | 12.2900 | 12.4900 | 12.0800 | 12.2000 | 12.0159 | 1,080,400 |
| Sep 17, 2024 | 12.2900 | 12.5350 | 12.2500 | 12.4000 | 12.2129 | 1,350,800 |
| Sep 16, 2024 | 11.7700 | 12.3100 | 11.7350 | 12.1900 | 12.0060 | 1,481,600 |
| Sep 13, 2024 | 11.6400 | 11.9300 | 11.5700 | 11.7500 | 11.5727 | 1,249,600 |
| Sep 12, 2024 | 11.2900 | 11.5300 | 11.1550 | 11.5200 | 11.3461 | 1,113,300 |
| Sep 11, 2024 | 11.5500 | 11.5500 | 11.1450 | 11.2500 | 11.0802 | 1,375,100 |
| Sep 10, 2024 | 11.4500 | 11.6500 | 11.3800 | 11.5800 | 11.4052 | 1,032,800 |
| Sep 9, 2024 | 11.5300 | 11.6600 | 11.3400 | 11.4700 | 11.2969 | 1,061,800 |
| Sep 6, 2024 | 11.4600 | 11.6300 | 11.3200 | 11.5300 | 11.3560 | 1,090,200 |
| Sep 5, 2024 | 11.6500 | 11.6500 | 11.3400 | 11.5200 | 11.3461 | 1,178,600 |
| Sep 4, 2024 | 11.3000 | 11.6300 | 11.1430 | 11.5600 | 11.3855 | 1,289,700 |
| Sep 3, 2024 | 11.1000 | 11.5050 | 11.1000 | 11.3400 | 11.1689 | 1,481,300 |
| Aug 30, 2024 | 11.1200 | 11.3100 | 11.0050 | 11.2700 | 11.0999 | 1,565,500 |
| Aug 29, 2024 | 10.9500 | 11.1250 | 10.8600 | 11.0600 | 10.8931 | 1,523,200 |
| Aug 28, 2024 | 10.8600 | 10.9750 | 10.6700 | 10.8600 | 10.6961 | 1,205,900 |
| Aug 27, 2024 | 10.9800 | 11.0150 | 10.7600 | 10.9700 | 10.8044 | 1,060,200 |
| Aug 26, 2024 | 10.7600 | 11.1750 | 10.7400 | 11.0800 | 10.9128 | 1,356,500 |
| Aug 23, 2024 | 10.8300 | 10.9000 | 10.6400 | 10.6900 | 10.5287 | 895,900 |
| Aug 22, 2024 | 10.8800 | 10.8800 | 10.6800 | 10.7300 | 10.5681 | 799,200 |
| Aug 21, 2024 | 10.7900 | 11.0350 | 10.7500 | 10.8900 | 10.7257 | 1,022,200 |
| Aug 20, 2024 | 11.0600 | 11.0600 | 10.7600 | 10.7600 | 10.5976 | 1,136,400 |
| Aug 19, 2024 | 11.1000 | 11.2400 | 10.9950 | 11.0600 | 10.8931 | 1,770,900 |
| Aug 16, 2024 | 10.8700 | 11.1150 | 10.8200 | 11.0900 | 10.9226 | 1,355,300 |
| Aug 15, 2024 | 10.4500 | 11.1000 | 10.4450 | 10.9300 | 10.7650 | 1,786,900 |
| Aug 14, 2024 | 10.3000 | 10.4200 | 10.0500 | 10.3200 | 10.1643 | 1,561,400 |
| Aug 13, 2024 | 10.3300 | 10.6160 | 10.1150 | 10.2300 | 10.0756 | 1,989,100 |
| Aug 12, 2024 | 10.5500 | 10.6550 | 10.2100 | 10.2500 | 10.0953 | 1,724,200 |
| Aug 9, 2024 | 10.2200 | 10.5900 | 10.0850 | 10.5800 | 10.4203 | 1,988,100 |
| Aug 8, 2024 | 9.5700 | 10.7700 | 9.4600 | 10.4400 | 10.2824 | 3,808,100 |
| Aug 7, 2024 | 9.6400 | 9.7700 | 9.1800 | 9.2000 | 9.0612 | 3,005,800 |
| Aug 6, 2024 | 9.7400 | 9.9000 | 9.5800 | 9.6200 | 9.4748 | 1,515,900 |
| Aug 5, 2024 | 9.5100 | 9.9250 | 9.5100 | 9.7000 | 9.5536 | 2,047,400 |
| Aug 2, 2024 | 10.1900 | 10.2400 | 9.9000 | 10.1000 | 9.9476 | 2,234,800 |
| Aug 1, 2024 | 10.7500 | 10.8000 | 10.3300 | 10.4300 | 10.2726 | 1,518,400 |
| Jul 31, 2024 | 10.7900 | 10.8900 | 10.5800 | 10.6300 | 10.4696 | 1,327,900 |
| Jul 30, 2024 | 10.5400 | 10.7850 | 10.3200 | 10.7600 | 10.5976 | 1,880,900 |
| Jul 29, 2024 | 10.7500 | 10.7800 | 10.3850 | 10.5800 | 10.4203 | 1,928,600 |
| Jul 26, 2024 | 10.9800 | 11.0500 | 10.7600 | 10.8700 | 10.7060 | 1,420,400 |
| Jul 25, 2024 | 10.5500 | 10.9200 | 10.5100 | 10.8400 | 10.6764 | 1,728,800 |
| Jul 24, 2024 | 0.035 Dividend | |||||
| Jul 24, 2024 | 10.8200 | 10.8200 | 10.5050 | 10.5600 | 10.4006 | 1,759,100 |
| Jul 23, 2024 | 11.2500 | 11.3000 | 10.7500 | 10.9700 | 10.7700 | 2,130,500 |
| Jul 22, 2024 | 11.1900 | 11.2600 | 10.6400 | 10.7100 | 10.5147 | 2,103,500 |
| Jul 19, 2024 | 11.2600 | 11.3700 | 11.1050 | 11.1900 | 10.9860 | 1,133,400 |
| Jul 18, 2024 | 11.3500 | 11.4800 | 11.2200 | 11.2600 | 11.0547 | 1,265,600 |
| Jul 17, 2024 | 10.9600 | 11.5700 | 10.9300 | 11.4700 | 11.2609 | 2,368,900 |
| Jul 16, 2024 | 10.7500 | 11.0800 | 10.7100 | 11.0400 | 10.8387 | 1,509,200 |
| Jul 15, 2024 | 10.9800 | 11.1700 | 10.6450 | 10.6600 | 10.4656 | 2,529,700 |
| Jul 12, 2024 | 10.3150 | 10.9600 | 10.3150 | 10.9300 | 10.7307 | 4,530,200 |
| Jul 11, 2024 | 9.8500 | 10.2800 | 9.8500 | 10.2600 | 10.0729 | 2,222,200 |
| Jul 10, 2024 | 9.8000 | 9.8700 | 9.7010 | 9.7700 | 9.5919 | 1,708,100 |
| Jul 9, 2024 | 10.0500 | 10.1000 | 9.7300 | 9.7400 | 9.5624 | 1,913,800 |
| Jul 8, 2024 | 10.2300 | 10.3000 | 10.0050 | 10.0400 | 9.8569 | 1,449,100 |
| Jul 5, 2024 | 10.0500 | 10.2400 | 9.9850 | 10.2200 | 10.0336 | 1,728,300 |
| Jul 3, 2024 | 9.9400 | 10.1700 | 9.8500 | 10.1000 | 9.9158 | 1,081,100 |
| Jul 2, 2024 | 10.2050 | 10.2050 | 9.7600 | 9.8000 | 9.6213 | 3,619,600 |
| Jul 1, 2024 | 10.7400 | 10.7500 | 10.0550 | 10.2100 | 10.0238 | 3,094,600 |
| Jun 28, 2024 | 10.6200 | 10.8100 | 10.4700 | 10.7600 | 10.5638 | 4,298,000 |
| Jun 27, 2024 | 10.9100 | 10.9100 | 10.6100 | 10.6200 | 10.4264 | 1,875,700 |
| Jun 26, 2024 | 11.0000 | 11.1500 | 10.8600 | 10.8900 | 10.6914 | 1,958,600 |
| Jun 25, 2024 | 11.1500 | 11.1500 | 10.8900 | 11.1100 | 10.9074 | 1,627,200 |
| Jun 24, 2024 | 11.2200 | 11.2600 | 11.0200 | 11.1300 | 10.9271 | 1,728,100 |
| Jun 21, 2024 | 11.3200 | 11.3700 | 11.0700 | 11.2700 | 11.0645 | 1,766,900 |
| Jun 20, 2024 | 11.5200 | 11.5600 | 11.2100 | 11.3400 | 11.1332 | 1,831,400 |
| Jun 18, 2024 | 11.7900 | 11.8400 | 11.4100 | 11.5700 | 11.3590 | 1,631,900 |
| Jun 17, 2024 | 11.5500 | 12.0100 | 11.5300 | 11.8400 | 11.6241 | 1,483,500 |
| Jun 14, 2024 | 11.9800 | 12.0200 | 11.6200 | 11.6300 | 11.4179 | 1,838,500 |
| Jun 13, 2024 | 12.0100 | 12.1400 | 11.8700 | 12.0600 | 11.8401 | 2,195,000 |
| Jun 12, 2024 | 11.6100 | 12.1350 | 11.5150 | 12.0700 | 11.8499 | 3,831,100 |
| Jun 11, 2024 | 11.3700 | 11.7500 | 11.1400 | 11.5000 | 11.2903 | 3,853,100 |
| Jun 10, 2024 | 11.2400 | 11.3700 | 10.9100 | 11.3200 | 11.1136 | 4,135,200 |
| Jun 7, 2024 | 10.6500 | 11.0600 | 10.6000 | 10.6300 | 10.4362 | 2,126,500 |
| Jun 6, 2024 | 10.3200 | 10.8100 | 10.2900 | 10.7200 | 10.5245 | 2,276,800 |
| Jun 5, 2024 | 10.2500 | 10.3700 | 10.0700 | 10.3100 | 10.1220 | 2,270,900 |
| Jun 4, 2024 | 10.6300 | 10.6700 | 10.2400 | 10.2500 | 10.0631 | 2,501,800 |
| Jun 3, 2024 | 11.0700 | 11.5100 | 10.6100 | 10.6300 | 10.4362 | 3,680,500 |
| May 31, 2024 | 10.2300 | 10.4800 | 10.1800 | 10.4600 | 10.2693 | 2,345,700 |
| May 30, 2024 | 10.1000 | 10.2000 | 9.9850 | 10.1600 | 9.9747 | 2,345,400 |
| May 29, 2024 | 10.6800 | 10.6800 | 10.1150 | 10.1200 | 9.9355 | 3,438,500 |
| May 28, 2024 | 11.2100 | 11.2100 | 10.7500 | 10.7600 | 10.5638 | 2,597,000 |
| May 24, 2024 | 11.3100 | 11.3510 | 11.1300 | 11.1500 | 10.9467 | 1,497,200 |
| May 23, 2024 | 11.7000 | 11.7390 | 11.2200 | 11.3100 | 11.1038 | 2,298,100 |
| May 22, 2024 | 11.6900 | 11.7900 | 11.6050 | 11.7000 | 11.4867 | 1,144,200 |
Related Tickers
GO Grocery Outlet Holding Corp.
13.44
-3.79%
KR The Kroger Co.
68.90
-0.86%
SFM Sprouts Farmers Market, Inc.
164.68
-1.99%
ACI Albertsons Companies, Inc.
22.04
+0.27%
DDL Dingdong (Cayman) Limited
2.1100
-4.95%
CA.PA Carrefour SA
14.77
+0.65%
IMKTA Ingles Markets, Incorporated
60.00
-2.64%
L.TO Loblaw Companies Limited
224.21
+0.67%
JSAIY J Sainsbury plc
15.60
-0.57%
WMK Weis Markets, Inc.
73.82
-1.89%