Mexico - Delayed Quote MXN
Nikola Corporation (NKLA.MX)
2.1300
+0.0200
+(0.95%)
As of February 25 at 2:59:36 PM CST. Market Open.
Currency in MXN 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 13, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 12, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 9, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 8, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 7, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 6, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 5, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| May 2, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 30, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 29, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 28, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 25, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 24, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 23, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 22, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 21, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 16, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 15, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 14, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 11, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 10, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 9, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 8, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 7, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 4, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 3, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 2, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 1, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 31, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 28, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 27, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 26, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 25, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 24, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 21, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 20, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 19, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 18, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 14, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 13, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 12, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 11, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 10, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 7, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 6, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 5, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 4, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Mar 3, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 28, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 27, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 26, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Feb 25, 2025 | 5.0100 | 5.0100 | 3.7300 | 3.7900 | 3.7900 | 17,904 |
| Feb 24, 2025 | 7.6900 | 7.6900 | 5.2900 | 5.3000 | 5.3000 | 63,101 |
| Feb 21, 2025 | 9.0100 | 9.3000 | 8.0000 | 8.4000 | 8.4000 | 56,745 |
| Feb 20, 2025 | 9.3000 | 10.5500 | 8.2200 | 9.0700 | 9.0700 | 92,231 |
| Feb 19, 2025 | 13.6000 | 13.6000 | 9.0000 | 9.5200 | 9.5200 | 552,182 |
| Feb 18, 2025 | 11.7500 | 17.0000 | 11.7500 | 15.2100 | 15.2100 | 102,500 |
| Feb 17, 2025 | 11.0900 | 11.5000 | 11.0500 | 11.2100 | 11.2100 | 1,448 |
| Feb 14, 2025 | 12.3100 | 12.3700 | 10.9900 | 11.0900 | 11.0900 | 48,084 |
| Feb 13, 2025 | 14.1000 | 14.5900 | 12.0000 | 12.4500 | 12.4500 | 17,829 |
| Feb 12, 2025 | 13.9300 | 15.6000 | 13.6500 | 14.0700 | 14.0700 | 80,345 |
| Feb 11, 2025 | 10.3000 | 14.3800 | 9.2000 | 14.0000 | 14.0000 | 76,023 |
| Feb 10, 2025 | 9.1100 | 10.9000 | 9.1100 | 10.2000 | 10.2000 | 81,782 |
| Feb 7, 2025 | 14.5000 | 14.5000 | 8.8500 | 9.1100 | 9.1100 | 105,573 |
| Feb 6, 2025 | 17.0000 | 17.0000 | 15.7000 | 15.7100 | 15.7100 | 2,371 |
| Feb 5, 2025 | 17.0000 | 17.4300 | 16.1000 | 16.3800 | 16.3800 | 6,116 |
| Feb 4, 2025 | 17.0000 | 17.0000 | 15.3000 | 16.4900 | 16.4900 | 14,798 |
| Jan 31, 2025 | 16.8000 | 16.8800 | 16.2000 | 16.2900 | 16.2900 | 6,582 |
| Jan 30, 2025 | 15.8900 | 17.5000 | 15.8800 | 16.7800 | 16.7800 | 39,451 |
| Jan 29, 2025 | 17.4800 | 17.4800 | 15.8900 | 15.9300 | 15.9300 | 13,860 |
| Jan 28, 2025 | 18.0000 | 18.3500 | 17.0100 | 17.4800 | 17.4800 | 8,305 |
| Jan 27, 2025 | 18.3700 | 19.5000 | 18.2000 | 18.3800 | 18.3800 | 10,171 |
| Jan 24, 2025 | 18.0000 | 19.5000 | 17.7000 | 18.2500 | 18.2500 | 57,072 |
| Jan 23, 2025 | 23.9000 | 23.9000 | 16.2700 | 17.2400 | 17.2400 | 80,895 |
| Jan 22, 2025 | 25.1000 | 25.5000 | 23.9000 | 23.9000 | 23.9000 | 6,156 |
| Jan 21, 2025 | 27.9500 | 27.9500 | 24.8100 | 25.3100 | 25.3100 | 18,055 |
| Jan 20, 2025 | 28.2500 | 28.3900 | 27.9500 | 27.9500 | 27.9500 | 112 |
| Jan 17, 2025 | 25.5000 | 28.4300 | 25.5000 | 27.9000 | 27.9000 | 37,101 |
| Jan 16, 2025 | 25.5000 | 26.5000 | 24.8700 | 25.3000 | 25.3000 | 3,000 |
| Jan 15, 2025 | 24.0000 | 25.7000 | 23.4700 | 25.0000 | 25.0000 | 15,383 |
| Jan 14, 2025 | 24.0000 | 25.7200 | 22.5000 | 22.5100 | 22.5100 | 2,295 |
| Jan 13, 2025 | 24.9000 | 24.9000 | 23.2200 | 23.4600 | 23.4600 | 14,027 |
| Jan 10, 2025 | 25.9000 | 26.5000 | 24.3500 | 24.8900 | 24.8900 | 44,927 |
| Jan 9, 2025 | 26.0000 | 26.1300 | 25.8000 | 25.8000 | 25.8000 | 572 |
| Jan 8, 2025 | 27.5000 | 27.5000 | 24.5000 | 24.5400 | 24.5400 | 25,916 |
| Jan 7, 2025 | 31.5000 | 33.5000 | 29.6500 | 29.8000 | 29.8000 | 54,082 |
| Jan 6, 2025 | 33.2300 | 34.5100 | 31.7500 | 32.6200 | 32.6200 | 41,603 |
| Jan 3, 2025 | 28.0000 | 34.4900 | 26.1500 | 31.7500 | 31.7500 | 71,553 |
| Jan 2, 2025 | 26.1100 | 30.0000 | 26.1000 | 27.3100 | 27.3100 | 44,964 |
| Dec 31, 2024 | 24.0000 | 28.3000 | 24.0000 | 24.5000 | 24.5000 | 48,572 |
| Dec 30, 2024 | 23.1900 | 23.1900 | 22.6400 | 22.6400 | 22.6400 | 11,149 |
| Dec 27, 2024 | 23.0000 | 24.0000 | 23.0000 | 23.8500 | 23.8500 | 7,680 |
| Dec 26, 2024 | 23.1000 | 23.5000 | 22.2500 | 22.5600 | 22.5600 | 8,035 |
| Dec 24, 2024 | 22.8800 | 23.8500 | 22.8800 | 23.5500 | 23.5500 | 3,257 |
| Dec 23, 2024 | 23.1100 | 24.0000 | 23.0000 | 23.0000 | 23.0000 | 38,134 |
| Dec 20, 2024 | 23.5000 | 24.6500 | 23.0000 | 23.2800 | 23.2800 | 19,324 |
| Dec 19, 2024 | 26.2000 | 26.3300 | 23.8800 | 24.1300 | 24.1300 | 47,663 |
| Dec 18, 2024 | 24.7600 | 30.1100 | 24.7600 | 26.2000 | 26.2000 | 78,888 |
| Dec 17, 2024 | 25.0000 | 25.6200 | 23.5000 | 24.6400 | 24.6400 | 16,246 |
| Dec 16, 2024 | 28.9400 | 28.9400 | 24.0000 | 24.2800 | 24.2800 | 28,688 |
| Dec 13, 2024 | 32.2200 | 32.2200 | 29.0000 | 29.0600 | 29.0600 | 47,735 |
| Dec 11, 2024 | 33.0000 | 33.0000 | 32.0000 | 32.5000 | 32.5000 | 8,539 |
| Dec 10, 2024 | 31.0000 | 32.5000 | 30.3000 | 31.5000 | 31.5000 | 15,745 |
| Dec 9, 2024 | 33.0000 | 33.0000 | 30.2700 | 30.8200 | 30.8200 | 23,948 |
| Dec 6, 2024 | 39.0000 | 39.0000 | 32.0000 | 33.0000 | 33.0000 | 15,846 |
| Dec 5, 2024 | 38.0000 | 39.0000 | 34.6000 | 34.7000 | 34.7000 | 12,579 |
| Dec 4, 2024 | 35.0000 | 38.0000 | 34.0900 | 35.5000 | 35.5000 | 14,501 |
| Dec 3, 2024 | 38.3500 | 38.3500 | 33.5000 | 34.7500 | 34.7500 | 30,569 |
| Dec 2, 2024 | 41.0000 | 41.0000 | 36.6000 | 38.5500 | 38.5500 | 17,178 |
| Nov 29, 2024 | 40.6600 | 40.6600 | 40.5000 | 40.7000 | 40.7000 | 941 |
| Nov 28, 2024 | 40.6600 | 40.6600 | 40.6600 | 40.6600 | 40.6600 | 87 |
| Nov 27, 2024 | 41.0000 | 41.0000 | 40.4100 | 40.4100 | 40.4100 | 1,452 |
| Nov 26, 2024 | 41.0000 | 43.0000 | 39.9900 | 40.0200 | 40.0200 | 3,467 |
| Nov 25, 2024 | 41.5000 | 44.9800 | 39.9900 | 43.4000 | 43.4000 | 12,073 |
| Nov 22, 2024 | 40.5000 | 44.0000 | 40.5000 | 41.6000 | 41.6000 | 5,379 |
| Nov 21, 2024 | 41.5000 | 42.0000 | 37.8100 | 41.3000 | 41.3000 | 61,701 |
| Nov 20, 2024 | 39.3000 | 41.6000 | 38.4900 | 38.8100 | 38.8100 | 4,419 |
| Nov 19, 2024 | 46.6000 | 46.6000 | 38.5000 | 40.0100 | 40.0100 | 14,421 |
| Nov 15, 2024 | 50.0000 | 51.2000 | 47.9900 | 47.9900 | 47.9900 | 14,359 |
| Nov 14, 2024 | 63.5500 | 63.5500 | 46.5900 | 48.8700 | 48.8700 | 73,508 |
| Nov 13, 2024 | 64.2500 | 69.0000 | 63.5000 | 63.8100 | 63.8100 | 5,499 |
| Nov 12, 2024 | 65.4200 | 65.7400 | 63.1500 | 64.2500 | 64.2500 | 13,180 |
| Nov 11, 2024 | 61.2100 | 68.0000 | 60.5000 | 65.7500 | 65.7500 | 18,866 |
| Nov 8, 2024 | 62.0000 | 63.0100 | 60.5000 | 62.3100 | 62.3100 | 3,779 |
| Nov 7, 2024 | 61.0100 | 66.0000 | 61.0100 | 61.2000 | 61.2000 | 920 |
| Nov 6, 2024 | 65.0000 | 65.0000 | 61.1100 | 63.4900 | 63.4900 | 24,599 |
| Nov 5, 2024 | 68.0000 | 69.9900 | 65.0000 | 66.5000 | 66.5000 | 4,358 |
| Nov 4, 2024 | 70.0000 | 70.0000 | 64.5100 | 66.2100 | 66.2100 | 16,088 |
| Nov 1, 2024 | 79.1400 | 86.0000 | 74.0000 | 77.0000 | 77.0000 | 6,247 |
| Oct 31, 2024 | 85.6400 | 85.6400 | 77.0000 | 78.5200 | 78.5200 | 31,856 |
| Oct 30, 2024 | 91.2000 | 95.9900 | 85.0000 | 86.0800 | 86.0800 | 155,094 |
| Oct 29, 2024 | 105.6700 | 113.0000 | 87.5600 | 88.2100 | 88.2100 | 51,464 |
| Oct 28, 2024 | 90.0000 | 108.0000 | 90.0000 | 107.4500 | 107.4500 | 57,926 |
| Oct 25, 2024 | 85.0000 | 89.9900 | 85.0000 | 88.9000 | 88.9000 | 7,896 |
| Oct 24, 2024 | 82.5000 | 84.1000 | 81.6500 | 82.7900 | 82.7900 | 11,209 |
| Oct 23, 2024 | 83.2100 | 83.2100 | 78.3000 | 78.9700 | 78.9700 | 4,845 |
| Oct 22, 2024 | 82.9900 | 86.0000 | 82.5800 | 85.5000 | 85.5000 | 8,184 |
| Oct 21, 2024 | 78.5000 | 81.0000 | 78.5000 | 79.7600 | 79.7600 | 8,697 |
| Oct 18, 2024 | 76.1500 | 77.3900 | 74.0000 | 75.5000 | 75.5000 | 1,358 |
| Oct 17, 2024 | 83.1000 | 83.1000 | 76.6500 | 78.3900 | 78.3900 | 4,761 |
| Oct 16, 2024 | 83.8100 | 85.1000 | 82.5000 | 82.5000 | 82.5000 | 6,031 |
| Oct 15, 2024 | 82.0900 | 85.4200 | 82.0900 | 83.5100 | 83.5100 | 7,759 |
| Oct 14, 2024 | 83.0000 | 83.0000 | 80.9100 | 82.5000 | 82.5000 | 648 |
| Oct 11, 2024 | 86.7000 | 87.0000 | 84.0000 | 84.0000 | 84.0000 | 4,393 |
| Oct 10, 2024 | 86.5000 | 88.1900 | 84.7500 | 84.7500 | 84.7500 | 1,879 |
| Oct 9, 2024 | 87.0000 | 87.0000 | 85.0000 | 86.5600 | 86.5600 | 847 |
| Oct 8, 2024 | 89.9000 | 90.9900 | 87.0000 | 87.4900 | 87.4900 | 12,121 |
| Oct 7, 2024 | 96.0900 | 96.0900 | 89.9000 | 93.9900 | 93.9900 | 18,019 |
| Oct 4, 2024 | 103.0000 | 103.9900 | 95.6000 | 96.3200 | 96.3200 | 8,523 |
| Oct 3, 2024 | 108.0000 | 108.0000 | 99.0100 | 102.5900 | 102.5900 | 16,005 |
| Oct 2, 2024 | 91.7300 | 114.0000 | 91.7300 | 104.4600 | 104.4600 | 50,492 |
| Sep 30, 2024 | 88.5000 | 92.2000 | 88.5000 | 90.0000 | 90.0000 | 10,695 |
| Sep 27, 2024 | 83.0000 | 85.5000 | 83.0000 | 85.5000 | 85.5000 | 339 |
| Sep 26, 2024 | 85.0600 | 86.0000 | 79.8700 | 82.5000 | 82.5000 | 8,008 |
| Sep 25, 2024 | 91.4900 | 91.4900 | 84.5000 | 85.2600 | 85.2600 | 5,437 |
| Sep 24, 2024 | 90.0200 | 94.0000 | 90.0200 | 91.0400 | 91.0400 | 3,777 |
| Sep 23, 2024 | 96.5000 | 97.0000 | 92.0400 | 94.5400 | 94.5400 | 2,665 |
| Sep 20, 2024 | 99.0000 | 99.0000 | 96.0200 | 96.8100 | 96.8100 | 4,654 |
| Sep 19, 2024 | 99.7500 | 103.5000 | 99.7500 | 102.0000 | 102.0000 | 168 |
| Sep 18, 2024 | 98.9700 | 109.0000 | 98.9700 | 101.5000 | 101.5000 | 1,208 |
| Sep 17, 2024 | 105.7500 | 106.0000 | 104.4200 | 103.0000 | 103.0000 | 886 |
| Sep 13, 2024 | 100.8100 | 103.5000 | 100.8100 | 103.4900 | 103.4900 | 851 |
| Sep 12, 2024 | 108.0000 | 108.0000 | 99.0000 | 99.8000 | 99.8000 | 24,625 |
| Sep 11, 2024 | 103.2900 | 108.5000 | 103.2900 | 105.8200 | 105.8200 | 10,449 |
| Sep 10, 2024 | 104.0000 | 105.5900 | 98.1100 | 101.5500 | 101.5500 | 7,027 |
| Sep 9, 2024 | 104.0000 | 105.5900 | 100.0100 | 105.5900 | 105.5900 | 609 |
| Sep 6, 2024 | 109.0000 | 111.0000 | 104.0000 | 104.1900 | 104.1900 | 3,751 |
| Sep 5, 2024 | 120.0000 | 120.0000 | 112.0000 | 112.0000 | 112.0000 | 2,509 |
| Sep 4, 2024 | 123.3800 | 123.3800 | 117.7000 | 120.8000 | 120.8000 | 7,770 |
| Sep 3, 2024 | 128.5000 | 128.5000 | 121.5000 | 121.5000 | 121.5000 | 1,830 |
| Sep 2, 2024 | 130.5500 | 130.5500 | 130.5000 | 130.5000 | 130.5000 | 84 |
| Aug 30, 2024 | 136.5000 | 136.5000 | 132.3300 | 132.3300 | 132.3300 | 61 |
| Aug 29, 2024 | 126.8600 | 134.0000 | 126.8600 | 132.3800 | 132.3800 | 2,741 |
| Aug 28, 2024 | 139.0000 | 139.0000 | 127.5000 | 127.5000 | 127.5000 | 8,197 |
| Aug 27, 2024 | 143.8000 | 143.8000 | 142.3900 | 142.6800 | 142.6800 | 7,463 |
| Aug 26, 2024 | 142.4100 | 143.7100 | 140.0100 | 141.0000 | 141.0000 | 373 |
| Aug 23, 2024 | 140.0100 | 145.2200 | 140.0100 | 144.0000 | 144.0000 | 3,180 |
| Aug 22, 2024 | 144.0000 | 144.0000 | 141.0000 | 142.0000 | 142.0000 | 4,523 |
| Aug 21, 2024 | 140.0100 | 142.5000 | 137.5200 | 142.4100 | 142.4100 | 1,362 |
| Aug 20, 2024 | 136.5000 | 137.1800 | 136.5000 | 137.0000 | 137.0000 | 104 |
| Aug 19, 2024 | 141.0000 | 141.0000 | 136.0000 | 137.7600 | 137.7600 | 17,134 |
| Aug 16, 2024 | 161.0700 | 161.7000 | 151.5000 | 151.9900 | 151.9900 | 2,866 |
| Aug 15, 2024 | 149.9000 | 169.2000 | 149.1500 | 162.4300 | 162.4300 | 7,088 |
| Aug 14, 2024 | 146.2100 | 146.3900 | 143.0000 | 143.2900 | 143.2900 | 79 |
| Aug 13, 2024 | 151.5000 | 151.5100 | 145.1100 | 146.2100 | 146.2100 | 12,524 |
| Aug 12, 2024 | 157.2900 | 157.2900 | 150.8000 | 151.0200 | 151.0200 | 6,569 |
| Aug 9, 2024 | 155.0000 | 161.0000 | 149.0000 | 160.0000 | 160.0000 | 1,179 |
| Aug 8, 2024 | 147.5000 | 150.0000 | 147.3000 | 148.9500 | 148.9500 | 7,140 |
| Aug 7, 2024 | 148.0000 | 148.7100 | 145.0000 | 145.0000 | 145.0000 | 597 |
| Aug 6, 2024 | 152.9500 | 152.9500 | 147.8900 | 149.0000 | 149.0000 | 1,246 |
| Aug 5, 2024 | 150.0900 | 150.0900 | 142.0000 | 148.4000 | 148.4000 | 1,684 |
| Aug 2, 2024 | 155.1100 | 156.0000 | 150.0000 | 150.1400 | 150.1400 | 3,830 |
| Aug 1, 2024 | 164.5000 | 164.5000 | 158.0100 | 158.0100 | 158.0100 | 1,454 |
| Jul 31, 2024 | 174.5000 | 174.5000 | 166.6000 | 167.9100 | 167.9100 | 2,333 |
| Jul 30, 2024 | 173.5300 | 173.5300 | 169.0000 | 169.9600 | 169.9600 | 527 |
| Jul 29, 2024 | 170.0200 | 170.0200 | 165.8900 | 170.0000 | 170.0000 | 724 |
| Jul 26, 2024 | 175.9900 | 175.9900 | 171.2500 | 174.4500 | 174.4500 | 523 |
| Jul 25, 2024 | 175.0300 | 179.5000 | 173.2700 | 173.7000 | 173.7000 | 1,106 |
| Jul 24, 2024 | 179.2000 | 179.2000 | 170.0000 | 178.0700 | 178.0700 | 2,737 |
| Jul 23, 2024 | 173.0100 | 183.6000 | 173.0100 | 183.6000 | 183.6000 | 5,559 |
| Jul 22, 2024 | 175.0000 | 176.0000 | 166.7000 | 172.0000 | 172.0000 | 1,941 |
| Jul 19, 2024 | 162.0000 | 171.0000 | 162.0000 | 170.3000 | 170.3000 | 3,311 |
| Jul 18, 2024 | 167.6200 | 167.9000 | 156.1000 | 156.1000 | 156.1000 | 3,038 |
| Jul 17, 2024 | 176.0000 | 176.8800 | 162.0000 | 166.0000 | 166.0000 | 5,021 |
| Jul 16, 2024 | 170.0000 | 177.9900 | 170.0000 | 175.5000 | 175.5000 | 3,252 |
| Jul 15, 2024 | 178.0000 | 178.0000 | 170.0000 | 170.8800 | 170.8800 | 3,434 |
| Jul 12, 2024 | 177.5100 | 181.0000 | 173.5000 | 176.8200 | 176.8200 | 11,053 |
| Jul 11, 2024 | 179.5500 | 181.9100 | 171.5000 | 177.5000 | 177.5000 | 24,890 |
| Jul 10, 2024 | 172.5000 | 172.5000 | 160.0000 | 170.0300 | 170.0300 | 29,072 |
| Jul 9, 2024 | 190.5000 | 197.9800 | 172.5000 | 173.4200 | 173.4200 | 35,382 |
| Jul 8, 2024 | 163.0000 | 213.0000 | 163.0000 | 188.9700 | 188.9700 | 43,922 |
| Jul 5, 2024 | 147.5100 | 163.0000 | 147.0000 | 160.6200 | 160.6200 | 9,662 |
| Jul 4, 2024 | 148.8000 | 148.8000 | 148.0000 | 148.0300 | 148.0300 | 541 |
| Jul 3, 2024 | 148.0000 | 161.4500 | 147.5000 | 149.0000 | 149.0000 | 32,505 |
| Jul 2, 2024 | 139.6000 | 165.6400 | 135.9900 | 146.2700 | 146.2700 | 36,475 |
| Jul 1, 2024 | 148.7000 | 148.7000 | 135.9600 | 136.2400 | 136.2400 | 9,296 |
| Jun 28, 2024 | 164.0000 | 164.0000 | 149.0000 | 149.0100 | 149.0100 | 11,781 |
| Jun 27, 2024 | 181.6600 | 181.6600 | 148.0000 | 158.5200 | 158.5200 | 17,328 |
| Jun 26, 2024 | 173.0000 | 191.0000 | 173.0000 | 179.6000 | 179.6000 | 6,475 |
| Jun 25, 2024 | 1:30 Stock Splits | |||||
| Jun 25, 2024 | 175.0000 | 176.0000 | 159.0100 | 172.2000 | 172.2000 | 75,367 |
| Jun 24, 2024 | 195.6000 | 206.7000 | 188.4000 | 194.1000 | 194.1000 | 1,390 |
| Jun 21, 2024 | 189.0000 | 216.0000 | 184.2000 | 193.8000 | 193.8000 | 5,657 |
| Jun 20, 2024 | 252.0000 | 252.0000 | 182.7000 | 183.3000 | 183.3000 | 35,864 |
| Jun 19, 2024 | 266.7000 | 270.0000 | 266.7000 | 267.3000 | 267.3000 | 126 |
| Jun 18, 2024 | 270.0000 | 270.0000 | 262.2000 | 264.0000 | 264.0000 | 268 |
| Jun 17, 2024 | 277.8000 | 277.8000 | 268.5000 | 268.5000 | 268.5000 | 1,223 |
| Jun 14, 2024 | 274.5000 | 277.8000 | 274.5000 | 277.5000 | 277.5000 | 22 |
| Jun 13, 2024 | 279.0000 | 285.0000 | 276.0000 | 277.8000 | 277.8000 | 70 |
| Jun 12, 2024 | 273.9000 | 286.5000 | 273.9000 | 284.1000 | 284.1000 | 1,411 |
| Jun 11, 2024 | 270.0000 | 276.3000 | 270.0000 | 275.1000 | 275.1000 | 239 |
| Jun 10, 2024 | 276.0000 | 287.1000 | 273.0000 | 273.0000 | 273.0000 | 4,173 |
| Jun 7, 2024 | 273.0000 | 273.9000 | 268.5000 | 273.9000 | 273.9000 | 279 |
| Jun 6, 2024 | 273.6000 | 273.9000 | 270.0000 | 273.3000 | 273.3000 | 510 |
| Jun 5, 2024 | 270.3000 | 279.0000 | 268.2000 | 277.8000 | 277.8000 | 719 |
| Jun 4, 2024 | 270.6000 | 273.3000 | 270.0000 | 271.8000 | 271.8000 | 336 |
| Jun 3, 2024 | 259.5000 | 276.0000 | 259.5000 | 275.4000 | 275.4000 | 3,527 |
| May 31, 2024 | 270.0000 | 270.0000 | 254.1000 | 259.2000 | 259.2000 | 3,692 |
| May 30, 2024 | 255.9000 | 264.0000 | 255.9000 | 258.0000 | 258.0000 | 772 |
| May 29, 2024 | 262.8000 | 262.8000 | 251.4000 | 255.9000 | 255.9000 | 1,545 |
| May 28, 2024 | 264.0000 | 267.0000 | 261.0000 | 263.1000 | 263.1000 | 595 |
| May 27, 2024 | 265.8000 | 265.8000 | 265.2000 | 265.8000 | 265.8000 | 108 |
| May 24, 2024 | 267.0000 | 274.5000 | 267.0000 | 267.3000 | 267.3000 | 146 |
| May 23, 2024 | 268.5000 | 268.5000 | 261.0000 | 264.0000 | 264.0000 | 756 |
| May 22, 2024 | 273.6000 | 276.3000 | 269.4000 | 269.7000 | 269.7000 | 1,916 |
| May 21, 2024 | 282.0000 | 287.7000 | 270.0000 | 273.0000 | 273.0000 | 5,648 |
| May 20, 2024 | 269.4000 | 273.0000 | 265.2000 | 268.2000 | 268.2000 | 496 |
| May 17, 2024 | 284.4000 | 284.4000 | 266.7000 | 269.4000 | 269.4000 | 1,056 |
| May 16, 2024 | 284.7000 | 285.0000 | 275.1000 | 281.4000 | 281.4000 | 952 |
| May 15, 2024 | 292.5000 | 292.5000 | 277.5000 | 281.4000 | 281.4000 | 9,391 |
| May 14, 2024 | 294.0000 | 318.0000 | 286.5000 | 289.2000 | 289.2000 | 6,503 |
Related Tickers
SNVA.F Sin Heng Heavy Machinery Limited
0.4100
-0.49%
K34.SG Konecranes Oyj
65.55
+1.24%
300276.SZ SanFeng Intelligent Equipment Group Co., Ltd.
12.70
-1.09%
KGX.BE KION GROUP AG
42.74
+2.49%
KGX.F KION GROUP AG
42.56
-0.33%
WWT.V Water Ways Technologies Inc.
0.0050
0.00%
VOLV-A.ST AB Volvo (publ)
278.80
-0.36%
PAL.VI Palfinger AG
30.90
-0.32%
WAC.DE Wacker Neuson SE
23.60
0.00%
8TRA.ST Traton SE
348.20
+0.06%