NasdaqGS - Delayed Quote USD
GoodRx Holdings, Inc. (GDRX)
4.6800
+0.0400
+(0.86%)
At close: May 2 at 4:00:01 PM EDT
4.8000
+0.12
+(2.56%)
After hours: May 2 at 5:22:04 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 2, 2025 | 4.6900 | 4.7950 | 4.6600 | 4.6800 | 4.6800 | 1,106,200 |
| May 1, 2025 | 4.6600 | 4.7100 | 4.6150 | 4.6400 | 4.6400 | 797,700 |
| Apr 30, 2025 | 4.5800 | 4.6550 | 4.5100 | 4.6300 | 4.6300 | 641,400 |
| Apr 29, 2025 | 4.6400 | 4.7000 | 4.5850 | 4.6600 | 4.6600 | 449,000 |
| Apr 28, 2025 | 4.6800 | 4.7650 | 4.5550 | 4.6300 | 4.6300 | 600,300 |
| Apr 25, 2025 | 4.7800 | 4.8300 | 4.6500 | 4.6800 | 4.6800 | 692,100 |
| Apr 24, 2025 | 4.6400 | 4.8400 | 4.6310 | 4.8000 | 4.8000 | 937,000 |
| Apr 23, 2025 | 4.5400 | 4.7100 | 4.5300 | 4.6100 | 4.6100 | 1,206,700 |
| Apr 22, 2025 | 4.4200 | 4.5000 | 4.3800 | 4.4500 | 4.4500 | 609,200 |
| Apr 21, 2025 | 4.4400 | 4.4580 | 4.3100 | 4.3700 | 4.3700 | 447,400 |
| Apr 17, 2025 | 4.4500 | 4.4900 | 4.3900 | 4.4850 | 4.4850 | 545,800 |
| Apr 16, 2025 | 4.4700 | 4.6550 | 4.4150 | 4.4500 | 4.4500 | 770,100 |
| Apr 15, 2025 | 4.4800 | 4.6050 | 4.4600 | 4.4900 | 4.4900 | 747,100 |
| Apr 14, 2025 | 4.4700 | 4.5600 | 4.4000 | 4.4900 | 4.4900 | 717,700 |
| Apr 11, 2025 | 4.3200 | 4.4850 | 4.3050 | 4.4200 | 4.4200 | 920,700 |
| Apr 10, 2025 | 4.5600 | 4.6200 | 4.2200 | 4.3200 | 4.3200 | 1,136,200 |
| Apr 9, 2025 | 4.0700 | 4.7350 | 4.0500 | 4.6900 | 4.6900 | 1,934,300 |
| Apr 8, 2025 | 4.1700 | 4.3300 | 4.0350 | 4.0900 | 4.0900 | 1,910,200 |
| Apr 7, 2025 | 3.9400 | 4.2150 | 3.8200 | 4.0100 | 4.0100 | 1,615,000 |
| Apr 4, 2025 | 4.2000 | 4.2300 | 4.0000 | 4.1200 | 4.1200 | 1,688,000 |
| Apr 3, 2025 | 4.4300 | 4.4900 | 4.2700 | 4.2900 | 4.2900 | 1,314,200 |
| Apr 2, 2025 | 4.3800 | 4.6750 | 4.3800 | 4.5700 | 4.5700 | 1,470,500 |
| Apr 1, 2025 | 4.4100 | 4.5800 | 4.3400 | 4.4300 | 4.4300 | 1,622,500 |
| Mar 31, 2025 | 4.4400 | 4.5000 | 4.3150 | 4.4100 | 4.4100 | 1,183,500 |
| Mar 28, 2025 | 4.5100 | 4.7500 | 4.4300 | 4.5000 | 4.5000 | 2,393,400 |
| Mar 27, 2025 | 4.5500 | 4.5550 | 4.4650 | 4.5200 | 4.5200 | 650,300 |
| Mar 26, 2025 | 4.5500 | 4.6800 | 4.5000 | 4.5400 | 4.5400 | 1,015,800 |
| Mar 25, 2025 | 4.6600 | 4.7050 | 4.5400 | 4.5500 | 4.5500 | 1,088,000 |
| Mar 24, 2025 | 4.7000 | 4.7900 | 4.5750 | 4.6400 | 4.6400 | 1,371,500 |
| Mar 21, 2025 | 4.7100 | 4.8950 | 4.6000 | 4.6400 | 4.6400 | 3,709,500 |
| Mar 20, 2025 | 4.7400 | 4.9450 | 4.7400 | 4.7400 | 4.7400 | 1,905,600 |
| Mar 19, 2025 | 4.5000 | 4.8600 | 4.4800 | 4.7900 | 4.7900 | 2,454,000 |
| Mar 18, 2025 | 4.4800 | 4.5450 | 4.3500 | 4.4800 | 4.4800 | 1,795,800 |
| Mar 17, 2025 | 4.3700 | 4.4700 | 4.3100 | 4.4600 | 4.4600 | 1,358,700 |
| Mar 14, 2025 | 4.5200 | 4.5850 | 4.3950 | 4.4200 | 4.4200 | 1,063,500 |
| Mar 13, 2025 | 4.6300 | 4.6300 | 4.3710 | 4.4700 | 4.4700 | 1,122,900 |
| Mar 12, 2025 | 4.6000 | 4.7700 | 4.5650 | 4.6600 | 4.6600 | 1,489,000 |
| Mar 11, 2025 | 4.5000 | 4.6100 | 4.4300 | 4.5600 | 4.5600 | 1,917,800 |
| Mar 10, 2025 | 4.5000 | 4.7300 | 4.4700 | 4.4900 | 4.4900 | 2,091,500 |
| Mar 7, 2025 | 4.6200 | 4.7400 | 4.5500 | 4.6100 | 4.6100 | 1,406,400 |
| Mar 6, 2025 | 4.8800 | 4.9250 | 4.6150 | 4.6400 | 4.6400 | 941,400 |
| Mar 5, 2025 | 4.7000 | 4.9850 | 4.7000 | 4.9400 | 4.9400 | 3,090,700 |
| Mar 4, 2025 | 4.7500 | 4.8700 | 4.6150 | 4.6700 | 4.6700 | 2,736,200 |
| Mar 3, 2025 | 4.9800 | 5.2050 | 4.8350 | 4.8500 | 4.8500 | 2,507,800 |
| Feb 28, 2025 | 4.8800 | 5.0100 | 4.6520 | 4.9800 | 4.9800 | 2,419,600 |
| Feb 27, 2025 | 4.9900 | 5.4300 | 4.8000 | 4.9800 | 4.9800 | 5,274,200 |
| Feb 26, 2025 | 4.6700 | 5.0900 | 4.6600 | 4.8900 | 4.8900 | 2,792,200 |
| Feb 25, 2025 | 4.8500 | 4.9300 | 4.5450 | 4.6500 | 4.6500 | 1,532,500 |
| Feb 24, 2025 | 4.8000 | 5.0100 | 4.7050 | 4.8400 | 4.8400 | 2,243,800 |
| Feb 21, 2025 | 4.8700 | 4.9190 | 4.7800 | 4.8100 | 4.8100 | 1,112,500 |
| Feb 20, 2025 | 5.0800 | 5.1000 | 4.8350 | 4.8600 | 4.8600 | 1,022,900 |
| Feb 19, 2025 | 5.1000 | 5.2500 | 5.1000 | 5.1300 | 5.1300 | 1,390,300 |
| Feb 18, 2025 | 5.0800 | 5.2200 | 4.9800 | 5.0800 | 5.0800 | 1,724,000 |
| Feb 14, 2025 | 5.0900 | 5.1600 | 4.9850 | 5.0400 | 5.0400 | 588,400 |
| Feb 13, 2025 | 4.8800 | 5.0400 | 4.8350 | 5.0300 | 5.0300 | 607,800 |
| Feb 12, 2025 | 4.8600 | 4.9300 | 4.7600 | 4.8300 | 4.8300 | 1,053,100 |
| Feb 11, 2025 | 4.9100 | 5.0800 | 4.8700 | 4.8900 | 4.8900 | 559,300 |
| Feb 10, 2025 | 4.9300 | 5.0090 | 4.8550 | 4.9600 | 4.9600 | 711,200 |
| Feb 7, 2025 | 4.8300 | 5.0000 | 4.7850 | 4.8400 | 4.8400 | 795,000 |
| Feb 6, 2025 | 4.8500 | 4.9000 | 4.7250 | 4.8200 | 4.8200 | 675,900 |
| Feb 5, 2025 | 4.8600 | 4.8750 | 4.6950 | 4.7800 | 4.7800 | 1,396,900 |
| Feb 4, 2025 | 4.7400 | 4.8750 | 4.7100 | 4.8200 | 4.8200 | 858,800 |
| Feb 3, 2025 | 4.6300 | 4.8300 | 4.5900 | 4.7000 | 4.7000 | 905,000 |
| Jan 31, 2025 | 4.8100 | 4.9310 | 4.7500 | 4.7700 | 4.7700 | 1,069,600 |
| Jan 30, 2025 | 4.8500 | 4.9800 | 4.8050 | 4.9500 | 4.9500 | 624,600 |
| Jan 29, 2025 | 4.9100 | 4.9100 | 4.7100 | 4.8400 | 4.8400 | 1,286,000 |
| Jan 28, 2025 | 4.8500 | 4.9390 | 4.8200 | 4.8900 | 4.8900 | 474,500 |
| Jan 27, 2025 | 4.9500 | 4.9800 | 4.7700 | 4.8500 | 4.8500 | 886,700 |
| Jan 24, 2025 | 4.8700 | 4.9550 | 4.8000 | 4.9500 | 4.9500 | 753,800 |
| Jan 23, 2025 | 4.7100 | 4.9300 | 4.6550 | 4.9300 | 4.9300 | 1,173,700 |
| Jan 22, 2025 | 4.7200 | 4.7630 | 4.6300 | 4.7100 | 4.7100 | 750,700 |
| Jan 21, 2025 | 4.6000 | 4.8900 | 4.5900 | 4.7100 | 4.7100 | 1,457,900 |
| Jan 17, 2025 | 4.4100 | 4.6100 | 4.3800 | 4.5700 | 4.5700 | 1,843,700 |
| Jan 16, 2025 | 4.3600 | 4.4350 | 4.2900 | 4.4200 | 4.4200 | 814,100 |
| Jan 15, 2025 | 4.1900 | 4.3700 | 4.1900 | 4.3500 | 4.3500 | 1,238,900 |
| Jan 14, 2025 | 4.2200 | 4.2700 | 4.1250 | 4.1500 | 4.1500 | 1,116,100 |
| Jan 13, 2025 | 4.4700 | 4.5400 | 4.1150 | 4.2200 | 4.2200 | 1,987,500 |
| Jan 10, 2025 | 4.2500 | 4.5700 | 4.2050 | 4.5500 | 4.5500 | 1,950,500 |
| Jan 8, 2025 | 4.3800 | 4.3990 | 4.2500 | 4.2800 | 4.2800 | 711,300 |
| Jan 7, 2025 | 4.5300 | 4.6300 | 4.3410 | 4.4100 | 4.4100 | 1,074,000 |
| Jan 6, 2025 | 4.4900 | 4.6950 | 4.4700 | 4.5400 | 4.5400 | 1,590,400 |
| Jan 3, 2025 | 4.5800 | 4.6100 | 4.3800 | 4.4500 | 4.4500 | 2,067,100 |
| Jan 2, 2025 | 4.6000 | 4.7500 | 4.5400 | 4.5600 | 4.5600 | 706,800 |
| Dec 31, 2024 | 4.5100 | 4.6700 | 4.5100 | 4.6500 | 4.6500 | 1,136,600 |
| Dec 30, 2024 | 4.5500 | 4.6700 | 4.4750 | 4.5100 | 4.5100 | 999,500 |
| Dec 27, 2024 | 4.5000 | 4.6450 | 4.4800 | 4.6200 | 4.6200 | 842,700 |
| Dec 26, 2024 | 4.4000 | 4.5500 | 4.3600 | 4.5200 | 4.5200 | 1,039,900 |
| Dec 24, 2024 | 4.5300 | 4.5600 | 4.4000 | 4.4900 | 4.4900 | 506,900 |
| Dec 23, 2024 | 4.3800 | 4.5300 | 4.3700 | 4.5200 | 4.5200 | 964,600 |
| Dec 20, 2024 | 4.4800 | 4.6300 | 4.4000 | 4.4400 | 4.4400 | 3,245,500 |
| Dec 19, 2024 | 4.3800 | 4.5400 | 4.3720 | 4.4900 | 4.4900 | 1,121,600 |
| Dec 18, 2024 | 4.4800 | 4.6790 | 4.3200 | 4.3700 | 4.3700 | 1,730,500 |
| Dec 17, 2024 | 4.6400 | 4.6550 | 4.3500 | 4.4600 | 4.4600 | 1,558,200 |
| Dec 16, 2024 | 4.6600 | 4.7550 | 4.5900 | 4.5900 | 4.5900 | 1,196,000 |
| Dec 13, 2024 | 4.6700 | 4.7200 | 4.6550 | 4.7100 | 4.7100 | 644,800 |
| Dec 12, 2024 | 4.8600 | 4.8700 | 4.6640 | 4.7000 | 4.7000 | 784,900 |
| Dec 11, 2024 | 4.9400 | 4.9600 | 4.8200 | 4.8600 | 4.8600 | 772,700 |
| Dec 10, 2024 | 4.9600 | 5.0500 | 4.8800 | 4.9200 | 4.9200 | 758,500 |
| Dec 9, 2024 | 4.9300 | 5.0350 | 4.9050 | 4.9600 | 4.9600 | 919,200 |
| Dec 6, 2024 | 4.9300 | 5.0260 | 4.8800 | 4.9100 | 4.9100 | 924,100 |
| Dec 5, 2024 | 5.0800 | 5.0800 | 4.8650 | 4.9000 | 4.9000 | 731,900 |
| Dec 4, 2024 | 4.8600 | 5.0900 | 4.8300 | 5.0700 | 5.0700 | 1,264,500 |
| Dec 3, 2024 | 4.9000 | 4.9460 | 4.7450 | 4.9200 | 4.9200 | 1,062,100 |
| Dec 2, 2024 | 4.8200 | 4.9750 | 4.7500 | 4.9500 | 4.9500 | 1,095,800 |
| Nov 29, 2024 | 4.9200 | 4.9200 | 4.7900 | 4.8400 | 4.8400 | 576,400 |
| Nov 27, 2024 | 4.7900 | 4.8850 | 4.7760 | 4.8600 | 4.8600 | 682,300 |
| Nov 26, 2024 | 4.8300 | 4.8700 | 4.7100 | 4.7600 | 4.7600 | 1,010,700 |
| Nov 25, 2024 | 4.9200 | 5.0500 | 4.8100 | 4.8900 | 4.8900 | 1,708,900 |
| Nov 22, 2024 | 4.2800 | 4.9100 | 4.2400 | 4.9000 | 4.9000 | 2,978,100 |
| Nov 21, 2024 | 4.3100 | 4.3950 | 4.1850 | 4.2900 | 4.2900 | 2,424,200 |
| Nov 20, 2024 | 4.2100 | 4.3150 | 4.1800 | 4.3100 | 4.3100 | 1,183,600 |
| Nov 19, 2024 | 4.2300 | 4.2650 | 4.1100 | 4.2400 | 4.2400 | 1,360,100 |
| Nov 18, 2024 | 4.1800 | 4.3900 | 4.1600 | 4.2700 | 4.2700 | 3,814,600 |
| Nov 15, 2024 | 4.5000 | 4.5500 | 4.0900 | 4.1500 | 4.1500 | 3,407,800 |
| Nov 14, 2024 | 4.6500 | 4.7100 | 4.5500 | 4.5600 | 4.5600 | 1,561,100 |
| Nov 13, 2024 | 4.6700 | 4.7700 | 4.5500 | 4.6600 | 4.6600 | 2,152,900 |
| Nov 12, 2024 | 4.8800 | 4.9500 | 4.6800 | 4.7000 | 4.7000 | 2,770,800 |
| Nov 11, 2024 | 4.9800 | 5.0550 | 4.8800 | 4.8900 | 4.8900 | 3,296,100 |
| Nov 8, 2024 | 5.1200 | 5.1200 | 4.8900 | 4.8900 | 4.8900 | 2,995,300 |
| Nov 7, 2024 | 6.0100 | 6.0100 | 4.6600 | 5.0400 | 5.0400 | 7,943,200 |
| Nov 6, 2024 | 6.1100 | 6.2800 | 5.9600 | 6.1100 | 6.1100 | 1,733,700 |
| Nov 5, 2024 | 5.8700 | 6.0300 | 5.8200 | 5.9400 | 5.9400 | 848,900 |
| Nov 4, 2024 | 6.1400 | 6.1850 | 5.8550 | 5.8700 | 5.8700 | 1,098,700 |
| Nov 1, 2024 | 6.1300 | 6.3450 | 6.0100 | 6.1900 | 6.1900 | 951,200 |
| Oct 31, 2024 | 6.3800 | 6.4200 | 6.1200 | 6.1200 | 6.1200 | 599,600 |
| Oct 30, 2024 | 6.3700 | 6.5200 | 6.3600 | 6.3800 | 6.3800 | 631,900 |
| Oct 29, 2024 | 6.5100 | 6.5100 | 6.3100 | 6.4100 | 6.4100 | 729,900 |
| Oct 28, 2024 | 6.2500 | 6.3950 | 6.2200 | 6.3500 | 6.3500 | 631,700 |
| Oct 25, 2024 | 6.3000 | 6.4800 | 6.1800 | 6.2100 | 6.2100 | 812,700 |
| Oct 24, 2024 | 6.5400 | 6.5790 | 6.2300 | 6.2300 | 6.2300 | 769,600 |
| Oct 23, 2024 | 6.6100 | 6.6700 | 6.4750 | 6.5400 | 6.5400 | 553,800 |
| Oct 22, 2024 | 6.5800 | 6.6600 | 6.5150 | 6.6000 | 6.6000 | 756,200 |
| Oct 21, 2024 | 6.8900 | 6.9270 | 6.5900 | 6.6100 | 6.6100 | 1,120,300 |
| Oct 18, 2024 | 6.8900 | 6.9700 | 6.8300 | 6.9100 | 6.9100 | 558,800 |
| Oct 17, 2024 | 6.8900 | 6.9550 | 6.8000 | 6.8800 | 6.8800 | 805,300 |
| Oct 16, 2024 | 7.0200 | 7.1100 | 6.9000 | 6.9200 | 6.9200 | 638,100 |
| Oct 15, 2024 | 6.8700 | 6.9600 | 6.8100 | 6.9600 | 6.9600 | 535,200 |
| Oct 14, 2024 | 6.8900 | 6.9600 | 6.7900 | 6.9100 | 6.9100 | 437,500 |
| Oct 11, 2024 | 6.9300 | 6.9500 | 6.7700 | 6.9000 | 6.9000 | 670,100 |
| Oct 10, 2024 | 6.9600 | 6.9700 | 6.7400 | 6.8800 | 6.8800 | 1,052,700 |
| Oct 9, 2024 | 7.0600 | 7.1850 | 6.9800 | 7.0300 | 7.0300 | 794,800 |
| Oct 8, 2024 | 7.0600 | 7.2050 | 7.0000 | 7.0100 | 7.0100 | 1,159,100 |
| Oct 7, 2024 | 7.0600 | 7.0700 | 6.8550 | 7.0500 | 7.0500 | 953,900 |
| Oct 4, 2024 | 6.9500 | 7.1450 | 6.7200 | 7.0900 | 7.0900 | 1,186,400 |
| Oct 3, 2024 | 7.0000 | 7.0900 | 6.7250 | 6.8800 | 6.8800 | 1,278,800 |
| Oct 2, 2024 | 6.9100 | 7.0900 | 6.8700 | 7.0600 | 7.0600 | 983,800 |
| Oct 1, 2024 | 6.9100 | 6.9600 | 6.7010 | 6.9300 | 6.9300 | 1,632,300 |
| Sep 30, 2024 | 6.8300 | 6.9600 | 6.8000 | 6.9400 | 6.9400 | 1,412,100 |
| Sep 27, 2024 | 6.7700 | 6.9500 | 6.7120 | 6.8500 | 6.8500 | 1,165,500 |
| Sep 26, 2024 | 6.7400 | 6.7800 | 6.6440 | 6.7000 | 6.7000 | 592,200 |
| Sep 25, 2024 | 6.7600 | 6.7900 | 6.6200 | 6.6900 | 6.6900 | 846,400 |
| Sep 24, 2024 | 6.7300 | 6.8290 | 6.6700 | 6.7600 | 6.7600 | 767,300 |
| Sep 23, 2024 | 6.9000 | 6.9300 | 6.7100 | 6.7300 | 6.7300 | 1,002,600 |
| Sep 20, 2024 | 7.0300 | 7.1100 | 6.8800 | 6.9100 | 6.9100 | 1,491,200 |
| Sep 19, 2024 | 7.3400 | 7.4400 | 7.0600 | 7.0800 | 7.0800 | 1,200,900 |
| Sep 18, 2024 | 7.5600 | 7.6100 | 7.3400 | 7.3500 | 7.3500 | 1,060,300 |
| Sep 17, 2024 | 7.7500 | 7.8000 | 7.5400 | 7.5900 | 7.5900 | 794,800 |
| Sep 16, 2024 | 7.6600 | 7.7850 | 7.6000 | 7.6800 | 7.6800 | 855,000 |
| Sep 13, 2024 | 7.7200 | 7.8150 | 7.5300 | 7.7500 | 7.7500 | 819,000 |
| Sep 12, 2024 | 7.4900 | 7.7950 | 7.3400 | 7.7200 | 7.7200 | 983,000 |
| Sep 11, 2024 | 7.6700 | 7.7300 | 7.4700 | 7.4900 | 7.4900 | 886,700 |
| Sep 10, 2024 | 7.8500 | 7.9000 | 7.6600 | 7.7300 | 7.7300 | 528,700 |
| Sep 9, 2024 | 7.7400 | 7.8900 | 7.6200 | 7.8200 | 7.8200 | 676,700 |
| Sep 6, 2024 | 8.0200 | 8.0600 | 7.7000 | 7.7100 | 7.7100 | 779,200 |
| Sep 5, 2024 | 7.9700 | 8.1500 | 7.9250 | 7.9900 | 7.9900 | 562,500 |
| Sep 4, 2024 | 7.7600 | 8.1600 | 7.7000 | 7.9900 | 7.9900 | 1,301,100 |
| Sep 3, 2024 | 7.8500 | 7.9550 | 7.7800 | 7.8600 | 7.8600 | 1,041,900 |
| Aug 30, 2024 | 8.2200 | 8.2200 | 7.6650 | 7.9000 | 7.9000 | 3,411,400 |
| Aug 29, 2024 | 8.3200 | 8.3770 | 8.2000 | 8.2100 | 8.2100 | 856,700 |
| Aug 28, 2024 | 8.5300 | 8.5680 | 8.2700 | 8.2800 | 8.2800 | 962,500 |
| Aug 27, 2024 | 8.0300 | 8.8000 | 8.0300 | 8.5900 | 8.5900 | 2,547,400 |
| Aug 26, 2024 | 8.2200 | 8.3900 | 8.0800 | 8.1500 | 8.1500 | 1,589,300 |
| Aug 23, 2024 | 7.6800 | 8.2500 | 7.6400 | 8.2300 | 8.2300 | 2,509,900 |
| Aug 22, 2024 | 7.5400 | 7.6150 | 7.4600 | 7.5600 | 7.5600 | 1,014,200 |
| Aug 21, 2024 | 7.6500 | 7.6700 | 7.2350 | 7.4900 | 7.4900 | 1,283,000 |
| Aug 20, 2024 | 7.3100 | 7.7000 | 7.3100 | 7.6200 | 7.6200 | 1,126,400 |
| Aug 19, 2024 | 7.3300 | 7.4800 | 7.2250 | 7.4500 | 7.4500 | 1,819,600 |
| Aug 16, 2024 | 6.8600 | 7.2100 | 6.8400 | 7.1700 | 7.1700 | 1,475,500 |
| Aug 15, 2024 | 6.7400 | 7.0350 | 6.6800 | 6.9200 | 6.9200 | 1,510,100 |
| Aug 14, 2024 | 6.8900 | 6.9250 | 6.6700 | 6.8500 | 6.8500 | 1,012,300 |
| Aug 13, 2024 | 6.7700 | 6.8900 | 6.6800 | 6.8700 | 6.8700 | 1,558,800 |
| Aug 12, 2024 | 7.1300 | 7.1600 | 6.6200 | 6.7800 | 6.7800 | 3,451,600 |
| Aug 9, 2024 | 7.3800 | 7.5470 | 6.9800 | 7.2100 | 7.2100 | 3,233,600 |
| Aug 8, 2024 | 7.1600 | 7.4100 | 6.2500 | 7.0100 | 7.0100 | 6,162,400 |
| Aug 7, 2024 | 8.9000 | 8.9450 | 8.5950 | 8.6100 | 8.6100 | 2,150,100 |
| Aug 6, 2024 | 8.3700 | 8.9250 | 8.2400 | 8.7400 | 8.7400 | 1,900,000 |
| Aug 5, 2024 | 7.9800 | 8.3680 | 7.8600 | 8.2500 | 8.2500 | 1,274,000 |
| Aug 2, 2024 | 8.6000 | 8.6400 | 8.3600 | 8.6200 | 8.6200 | 1,209,200 |
| Aug 1, 2024 | 9.0200 | 9.0600 | 8.4800 | 8.7500 | 8.7500 | 1,999,000 |
| Jul 31, 2024 | 8.8700 | 9.1650 | 8.7300 | 9.0500 | 9.0500 | 1,705,100 |
| Jul 30, 2024 | 8.7900 | 8.9750 | 8.5550 | 8.8800 | 8.8800 | 964,900 |
| Jul 29, 2024 | 8.9400 | 8.9400 | 8.6500 | 8.8000 | 8.8000 | 607,900 |
| Jul 26, 2024 | 8.8400 | 8.9000 | 8.6600 | 8.8500 | 8.8500 | 506,100 |
| Jul 25, 2024 | 8.9500 | 9.2600 | 8.6500 | 8.7400 | 8.7400 | 1,800,800 |
| Jul 24, 2024 | 8.8400 | 9.1500 | 8.7200 | 8.9700 | 8.9700 | 1,101,000 |
| Jul 23, 2024 | 8.8500 | 9.1550 | 8.6510 | 8.9100 | 8.9100 | 1,415,700 |
| Jul 22, 2024 | 8.5700 | 8.9300 | 8.4200 | 8.9300 | 8.9300 | 1,497,900 |
| Jul 19, 2024 | 8.1000 | 8.5600 | 8.0100 | 8.5000 | 8.5000 | 1,186,500 |
| Jul 18, 2024 | 8.3700 | 8.4080 | 7.9900 | 8.0600 | 8.0600 | 843,600 |
| Jul 17, 2024 | 8.1800 | 8.3700 | 8.1600 | 8.2500 | 8.2500 | 809,300 |
| Jul 16, 2024 | 8.3600 | 8.4100 | 8.1400 | 8.3700 | 8.3700 | 937,900 |
| Jul 15, 2024 | 7.7400 | 8.3600 | 7.6300 | 8.3100 | 8.3100 | 1,434,800 |
| Jul 12, 2024 | 8.1000 | 8.1700 | 7.5600 | 7.7100 | 7.7100 | 1,746,800 |
| Jul 11, 2024 | 8.0000 | 8.0500 | 7.9200 | 8.0300 | 8.0300 | 809,400 |
| Jul 10, 2024 | 7.9800 | 8.1650 | 7.8500 | 7.9900 | 7.9900 | 915,900 |
| Jul 9, 2024 | 8.1600 | 8.2500 | 7.5400 | 7.9200 | 7.9200 | 1,340,600 |
| Jul 8, 2024 | 7.8700 | 8.1900 | 7.7900 | 8.1800 | 8.1800 | 801,900 |
| Jul 5, 2024 | 7.7800 | 7.8600 | 7.7300 | 7.8400 | 7.8400 | 1,118,700 |
| Jul 3, 2024 | 7.8200 | 7.8800 | 7.7050 | 7.8100 | 7.8100 | 415,500 |
| Jul 2, 2024 | 7.7600 | 7.8700 | 7.6450 | 7.8200 | 7.8200 | 836,000 |
| Jul 1, 2024 | 7.8300 | 7.8500 | 7.6200 | 7.8200 | 7.8200 | 1,004,700 |
| Jun 28, 2024 | 7.6500 | 7.8100 | 7.5400 | 7.8000 | 7.8000 | 1,302,600 |
| Jun 27, 2024 | 7.8700 | 7.9000 | 7.5300 | 7.6900 | 7.6900 | 1,187,000 |
| Jun 26, 2024 | 7.8400 | 7.8700 | 7.7100 | 7.8600 | 7.8600 | 963,400 |
| Jun 25, 2024 | 7.6400 | 7.8400 | 7.4800 | 7.8200 | 7.8200 | 1,123,800 |
| Jun 24, 2024 | 7.6200 | 7.7900 | 7.5900 | 7.6200 | 7.6200 | 740,700 |
| Jun 21, 2024 | 7.7500 | 7.8150 | 7.6500 | 7.7300 | 7.7300 | 1,287,200 |
| Jun 20, 2024 | 8.1600 | 8.1800 | 7.7850 | 7.8000 | 7.8000 | 1,146,000 |
| Jun 18, 2024 | 8.2100 | 8.4900 | 8.1350 | 8.1600 | 8.1600 | 1,334,700 |
| Jun 17, 2024 | 8.4100 | 8.5900 | 8.3000 | 8.3900 | 8.3900 | 742,200 |
| Jun 14, 2024 | 8.7500 | 8.7550 | 8.4400 | 8.5100 | 8.5100 | 876,700 |
| Jun 13, 2024 | 8.7900 | 8.8600 | 8.6400 | 8.7800 | 8.7800 | 933,800 |
| Jun 12, 2024 | 8.9900 | 9.0630 | 8.8400 | 8.8500 | 8.8500 | 1,216,100 |
| Jun 11, 2024 | 8.8500 | 8.9800 | 8.7850 | 8.8900 | 8.8900 | 1,049,000 |
| Jun 10, 2024 | 8.7000 | 8.9360 | 8.6300 | 8.9100 | 8.9100 | 1,503,900 |
| Jun 7, 2024 | 8.6400 | 8.8000 | 8.4800 | 8.5500 | 8.5500 | 1,074,200 |
| Jun 6, 2024 | 8.5000 | 9.0000 | 8.4500 | 8.7900 | 8.7900 | 2,170,600 |
| Jun 5, 2024 | 8.2000 | 8.5200 | 8.1400 | 8.4500 | 8.4500 | 1,839,200 |
| Jun 4, 2024 | 7.9600 | 8.1800 | 7.7850 | 8.1700 | 8.1700 | 1,106,900 |
| Jun 3, 2024 | 7.9500 | 8.1550 | 7.7500 | 8.0500 | 8.0500 | 1,153,100 |
| May 31, 2024 | 7.5300 | 7.9000 | 7.5000 | 7.8700 | 7.8700 | 1,120,200 |
| May 30, 2024 | 7.2500 | 7.6700 | 7.2250 | 7.5600 | 7.5600 | 1,408,500 |
| May 29, 2024 | 7.2300 | 7.3800 | 7.1200 | 7.2200 | 7.2200 | 927,700 |
| May 28, 2024 | 7.2000 | 7.2850 | 7.0600 | 7.2700 | 7.2700 | 1,144,000 |
| May 24, 2024 | 7.3100 | 7.3200 | 7.1300 | 7.1400 | 7.1400 | 767,900 |
| May 23, 2024 | 7.8000 | 7.8000 | 7.1600 | 7.2400 | 7.2400 | 1,461,300 |
| May 22, 2024 | 7.0600 | 7.2100 | 7.0400 | 7.2000 | 7.2000 | 1,050,200 |
| May 21, 2024 | 7.1300 | 7.5400 | 7.0650 | 7.1600 | 7.1600 | 1,158,900 |
| May 20, 2024 | 7.4900 | 7.5000 | 6.9850 | 7.1300 | 7.1300 | 1,713,500 |
| May 17, 2024 | 8.0600 | 8.4550 | 7.4500 | 7.4800 | 7.4800 | 2,534,000 |
| May 16, 2024 | 7.8000 | 8.3710 | 7.5700 | 8.0600 | 8.0600 | 4,989,300 |
| May 15, 2024 | 6.6600 | 7.7600 | 6.6600 | 7.2700 | 7.2700 | 3,120,100 |
| May 14, 2024 | 6.7200 | 6.8700 | 6.6500 | 6.6500 | 6.6500 | 715,400 |
| May 13, 2024 | 6.6200 | 6.8600 | 6.5650 | 6.7000 | 6.7000 | 1,114,700 |
| May 10, 2024 | 6.8600 | 6.9300 | 6.5700 | 6.6000 | 6.6000 | 2,014,300 |
| May 9, 2024 | 7.1000 | 7.3500 | 6.7500 | 6.9300 | 6.9300 | 4,191,300 |
| May 8, 2024 | 7.4000 | 7.6800 | 7.3500 | 7.6100 | 7.6100 | 3,477,200 |
| May 7, 2024 | 7.4500 | 7.6900 | 7.3100 | 7.5300 | 7.5300 | 1,716,900 |
| May 6, 2024 | 7.2500 | 7.4800 | 7.2050 | 7.4700 | 7.4700 | 1,043,400 |
| May 3, 2024 | 7.1500 | 7.2600 | 7.0000 | 7.1000 | 7.1000 | 551,300 |
Related Tickers
AMWL American Well Corporation
7.41
+19.71%
TDOC Teladoc Health, Inc.
7.06
+1.00%
BTSG BrightSpring Health Services, Inc.
20.87
+16.59%
DOCS Doximity, Inc.
59.33
+2.17%
PHR Phreesia, Inc.
25.72
+1.94%
PRVA Privia Health Group, Inc.
23.32
+1.83%
SDGR Schrödinger, Inc.
25.29
+1.65%
WAY Waystar Holding Corp.
40.68
+3.09%
HCAT Health Catalyst, Inc.
4.1900
+5.01%
TALK Talkspace, Inc.
3.1900
+1.92%