Unlock stock picks and a broker-level newsfeed that powers Wall Street.
25.70
+1.12
+(4.56%)
At close: April 2 at 4:00:01 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 2, 2025 | 24.17 | 26.06 | 24.17 | 25.70 | 25.70 | 113,400 |
| Apr 1, 2025 | 24.92 | 25.51 | 23.75 | 24.58 | 24.58 | 246,300 |
| Mar 31, 2025 | 23.01 | 25.67 | 22.84 | 24.92 | 24.92 | 247,400 |
| Mar 28, 2025 | 23.96 | 25.16 | 23.24 | 23.43 | 23.43 | 196,100 |
| Mar 27, 2025 | 23.19 | 24.65 | 23.19 | 24.02 | 24.02 | 184,000 |
| Mar 26, 2025 | 24.51 | 25.53 | 23.40 | 23.76 | 23.76 | 277,100 |
| Mar 25, 2025 | 24.94 | 25.98 | 24.11 | 25.21 | 25.21 | 297,400 |
| Mar 24, 2025 | 24.94 | 25.40 | 24.00 | 24.50 | 24.50 | 150,400 |
| Mar 21, 2025 | 23.90 | 25.35 | 23.06 | 24.94 | 24.94 | 405,900 |
| Mar 20, 2025 | 22.89 | 23.90 | 22.33 | 23.90 | 23.90 | 84,800 |
| Mar 19, 2025 | 22.92 | 23.93 | 22.03 | 23.00 | 23.00 | 181,800 |
| Mar 18, 2025 | 24.41 | 25.04 | 22.30 | 23.20 | 23.20 | 184,900 |
| Mar 17, 2025 | 21.48 | 25.39 | 21.28 | 24.78 | 24.78 | 611,500 |
| Mar 14, 2025 | 20.25 | 22.00 | 20.06 | 21.27 | 21.27 | 202,900 |
| Mar 13, 2025 | 20.95 | 21.58 | 20.00 | 20.41 | 20.41 | 360,900 |
| Mar 12, 2025 | 21.31 | 22.08 | 21.00 | 21.16 | 21.16 | 232,400 |
| Mar 11, 2025 | 20.90 | 22.83 | 20.30 | 21.08 | 21.08 | 487,900 |
| Mar 10, 2025 | 20.44 | 22.95 | 20.30 | 21.20 | 21.20 | 528,900 |
| Mar 7, 2025 | 21.99 | 22.00 | 20.75 | 20.99 | 20.99 | 523,800 |
| Mar 6, 2025 | 22.95 | 22.95 | 21.00 | 21.84 | 21.84 | 3,947,100 |
Related Tickers
NNNN Anbio Biotechnology Class A Ordinary Shares
7.00
-3.71%
EMBC Embecta Corp.
12.52
-0.87%
MMSI Merit Medical Systems, Inc.
107.04
+1.51%
AZTA Azenta, Inc.
35.41
+3.78%
UTMD Utah Medical Products, Inc.
55.78
-0.39%
NVST Envista Holdings Corporation
17.51
+2.40%
XRAY DENTSPLY SIRONA Inc.
14.87
+1.50%
NYXH Nyxoah S.A.
6.50
-5.39%
ATRC AtriCure, Inc.
34.13
+2.31%
ANGO AngioDynamics, Inc.
10.86
+12.42%