NasdaqGS - Nasdaq Real Time Price USD
Nayax Ltd. (NYAX)
41.18
-0.14
(-0.34%)
At close: 4:00:00 PM EDT
41.20
+0.02
+(0.05%)
After hours: 4:05:10 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 19, 2025 | 41.20 | 41.53 | 40.39 | 41.18 | 41.18 | 13,849 |
| May 16, 2025 | 42.37 | 42.37 | 41.00 | 41.32 | 41.32 | 15,700 |
| May 15, 2025 | 42.11 | 42.16 | 41.20 | 42.00 | 42.00 | 9,000 |
| May 14, 2025 | 41.46 | 41.48 | 40.03 | 40.64 | 40.64 | 4,100 |
| May 13, 2025 | 38.84 | 39.86 | 37.95 | 39.74 | 39.74 | 27,000 |
| May 12, 2025 | 41.06 | 41.30 | 39.75 | 40.65 | 40.65 | 8,700 |
| May 9, 2025 | 41.55 | 42.85 | 41.55 | 42.16 | 42.16 | 21,600 |
| May 8, 2025 | 42.14 | 42.70 | 41.10 | 41.33 | 41.33 | 13,300 |
| May 7, 2025 | 41.10 | 42.27 | 39.53 | 41.61 | 41.61 | 26,800 |
| May 6, 2025 | 39.27 | 40.81 | 39.27 | 39.82 | 39.82 | 14,100 |
| May 5, 2025 | 40.32 | 40.32 | 39.26 | 40.00 | 40.00 | 29,300 |
| May 2, 2025 | 42.78 | 42.78 | 41.99 | 42.40 | 42.40 | 8,300 |
| May 1, 2025 | 41.25 | 42.76 | 41.25 | 42.46 | 42.46 | 5,500 |
| Apr 30, 2025 | 40.57 | 41.80 | 40.52 | 41.16 | 41.16 | 4,700 |
| Apr 29, 2025 | 41.44 | 42.13 | 40.69 | 41.39 | 41.39 | 17,700 |
| Apr 28, 2025 | 41.71 | 42.04 | 41.35 | 41.99 | 41.99 | 2,500 |
| Apr 25, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 300 |
| Apr 24, 2025 | 41.65 | 41.96 | 41.07 | 41.28 | 41.28 | 3,900 |
| Apr 23, 2025 | 41.46 | 42.00 | 41.00 | 41.07 | 41.07 | 6,300 |
| Apr 22, 2025 | 39.86 | 40.01 | 39.38 | 39.58 | 39.58 | 5,600 |
| Apr 21, 2025 | 37.96 | 38.97 | 37.00 | 37.32 | 37.32 | 6,400 |
| Apr 17, 2025 | 38.80 | 38.80 | 37.45 | 38.39 | 38.39 | 3,800 |
| Apr 16, 2025 | 39.23 | 40.09 | 37.00 | 39.35 | 39.35 | 5,100 |
| Apr 15, 2025 | 37.10 | 39.49 | 37.10 | 38.87 | 38.87 | 6,900 |
| Apr 14, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 1,600 |
| Apr 11, 2025 | 35.69 | 38.00 | 35.51 | 36.81 | 36.81 | 6,600 |
| Apr 10, 2025 | 35.71 | 36.07 | 34.05 | 35.89 | 35.89 | 4,300 |
| Apr 9, 2025 | 33.19 | 35.24 | 33.19 | 35.24 | 35.24 | 2,200 |
| Apr 8, 2025 | 33.97 | 34.26 | 33.82 | 34.00 | 34.00 | 4,600 |
| Apr 7, 2025 | 32.74 | 33.48 | 32.38 | 32.86 | 32.86 | 11,700 |
| Apr 4, 2025 | 35.30 | 35.57 | 33.82 | 34.40 | 34.40 | 8,400 |
| Apr 3, 2025 | 35.19 | 35.66 | 34.90 | 35.30 | 35.30 | 7,600 |
| Apr 2, 2025 | 36.78 | 37.93 | 36.55 | 36.99 | 36.99 | 5,800 |
| Apr 1, 2025 | 35.69 | 37.50 | 35.69 | 37.50 | 37.50 | 10,400 |
| Mar 31, 2025 | 33.90 | 34.59 | 33.05 | 33.85 | 33.85 | 7,100 |
| Mar 28, 2025 | 34.33 | 34.33 | 33.38 | 33.90 | 33.90 | 2,900 |
| Mar 27, 2025 | 34.39 | 35.09 | 34.39 | 35.02 | 35.02 | 2,500 |
| Mar 26, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 400 |
| Mar 25, 2025 | 34.00 | 34.68 | 34.00 | 34.68 | 34.68 | 1,100 |
| Mar 24, 2025 | 34.98 | 34.99 | 34.30 | 34.55 | 34.55 | 4,600 |
| Mar 21, 2025 | 34.76 | 34.76 | 33.31 | 33.52 | 33.52 | 6,500 |
| Mar 20, 2025 | 35.00 | 35.00 | 34.27 | 34.60 | 34.60 | 1,800 |
| Mar 19, 2025 | 35.10 | 35.17 | 34.99 | 35.17 | 35.17 | 8,500 |
| Mar 18, 2025 | 35.75 | 35.75 | 34.80 | 35.43 | 35.43 | 5,700 |
| Mar 17, 2025 | 36.16 | 36.65 | 35.58 | 35.75 | 35.75 | 5,400 |
| Mar 14, 2025 | 35.31 | 35.83 | 35.31 | 35.80 | 35.80 | 2,200 |
| Mar 13, 2025 | 35.21 | 35.92 | 35.21 | 35.86 | 35.86 | 2,600 |
| Mar 12, 2025 | 34.90 | 36.13 | 34.90 | 36.13 | 36.13 | 1,200 |
| Mar 11, 2025 | 35.58 | 35.58 | 34.75 | 35.30 | 35.30 | 3,300 |
| Mar 10, 2025 | 35.27 | 35.50 | 34.64 | 35.04 | 35.04 | 28,000 |
| Mar 7, 2025 | 36.74 | 36.74 | 35.23 | 35.83 | 35.83 | 1,800 |
| Mar 6, 2025 | 34.67 | 36.36 | 34.65 | 34.65 | 34.65 | 16,300 |
| Mar 5, 2025 | 35.31 | 35.70 | 34.90 | 35.42 | 35.42 | 9,700 |
| Mar 4, 2025 | 35.39 | 37.15 | 35.34 | 36.58 | 36.58 | 40,300 |
| Mar 3, 2025 | 37.67 | 38.06 | 36.74 | 37.15 | 37.15 | 12,800 |
| Feb 28, 2025 | 37.28 | 37.39 | 36.50 | 36.97 | 36.97 | 3,700 |
| Feb 27, 2025 | 38.19 | 38.19 | 37.49 | 37.66 | 37.66 | 6,400 |
| Feb 26, 2025 | 38.09 | 38.13 | 38.09 | 38.10 | 38.10 | 1,800 |
| Feb 25, 2025 | 38.63 | 38.63 | 37.97 | 37.97 | 37.97 | 9,200 |
| Feb 24, 2025 | 38.93 | 38.93 | 37.81 | 38.50 | 38.50 | 6,200 |
| Feb 21, 2025 | 39.21 | 39.61 | 39.21 | 39.61 | 39.61 | 2,600 |
| Feb 20, 2025 | 39.84 | 40.21 | 39.64 | 39.64 | 39.64 | 5,400 |
| Feb 19, 2025 | 39.77 | 39.85 | 38.69 | 39.50 | 39.50 | 14,700 |
| Feb 18, 2025 | 40.01 | 40.05 | 39.31 | 39.78 | 39.78 | 9,400 |
| Feb 14, 2025 | 40.16 | 40.16 | 39.54 | 39.54 | 39.54 | 1,200 |
| Feb 13, 2025 | 40.04 | 40.36 | 39.79 | 40.03 | 40.03 | 2,700 |
| Feb 12, 2025 | 38.99 | 40.70 | 38.99 | 40.35 | 40.35 | 1,200 |
| Feb 11, 2025 | 39.82 | 40.30 | 39.23 | 39.77 | 39.77 | 3,000 |
| Feb 10, 2025 | 39.64 | 40.24 | 38.69 | 39.33 | 39.33 | 16,100 |
| Feb 7, 2025 | 39.93 | 39.93 | 39.00 | 39.00 | 39.00 | 800 |
| Feb 6, 2025 | 38.87 | 39.90 | 38.87 | 39.55 | 39.55 | 6,700 |
| Feb 5, 2025 | 38.82 | 39.69 | 38.22 | 39.69 | 39.69 | 4,600 |
| Feb 4, 2025 | 39.06 | 39.97 | 39.06 | 39.88 | 39.88 | 4,300 |
| Feb 3, 2025 | 36.98 | 38.92 | 36.98 | 38.90 | 38.90 | 2,900 |
| Jan 31, 2025 | 38.80 | 38.80 | 38.20 | 38.78 | 38.78 | 3,200 |
| Jan 30, 2025 | 37.85 | 38.80 | 37.85 | 38.80 | 38.80 | 24,600 |
| Jan 29, 2025 | 36.79 | 37.31 | 36.65 | 37.09 | 37.09 | 4,400 |
| Jan 28, 2025 | 35.94 | 36.45 | 35.66 | 36.45 | 36.45 | 5,800 |
| Jan 27, 2025 | 34.20 | 35.49 | 34.00 | 34.00 | 34.00 | 14,900 |
| Jan 24, 2025 | 33.03 | 33.08 | 32.70 | 33.08 | 33.08 | 8,000 |
| Jan 23, 2025 | 33.30 | 33.37 | 33.02 | 33.05 | 33.05 | 9,000 |
| Jan 22, 2025 | 34.60 | 34.60 | 33.80 | 34.19 | 34.19 | 3,600 |
| Jan 21, 2025 | 35.05 | 35.05 | 34.31 | 34.31 | 34.31 | 7,100 |
| Jan 17, 2025 | 34.98 | 35.80 | 34.98 | 35.68 | 35.68 | 5,200 |
| Jan 16, 2025 | 34.68 | 34.82 | 34.42 | 34.69 | 34.69 | 4,700 |
| Jan 15, 2025 | 33.99 | 34.69 | 33.99 | 34.59 | 34.59 | 6,600 |
| Jan 14, 2025 | 33.60 | 33.81 | 33.40 | 33.81 | 33.81 | 2,400 |
| Jan 13, 2025 | 32.88 | 33.76 | 31.90 | 33.76 | 33.76 | 10,700 |
| Jan 10, 2025 | 37.19 | 37.19 | 32.10 | 32.97 | 32.97 | 3,800 |
| Jan 8, 2025 | 32.53 | 33.19 | 32.53 | 33.17 | 33.17 | 3,400 |
| Jan 7, 2025 | 33.63 | 33.92 | 33.25 | 33.92 | 33.92 | 8,300 |
| Jan 6, 2025 | 32.86 | 33.71 | 32.09 | 33.55 | 33.55 | 14,100 |
| Jan 3, 2025 | 30.58 | 34.68 | 29.50 | 30.67 | 30.67 | 23,200 |
| Jan 2, 2025 | 29.94 | 30.16 | 29.84 | 30.16 | 30.16 | 3,100 |
| Dec 31, 2024 | 28.80 | 29.60 | 28.80 | 29.16 | 29.16 | 5,600 |
| Dec 30, 2024 | 28.07 | 28.79 | 27.96 | 28.71 | 28.71 | 38,400 |
| Dec 27, 2024 | 28.05 | 28.05 | 27.46 | 27.77 | 27.77 | 5,800 |
| Dec 26, 2024 | 27.86 | 28.47 | 27.80 | 28.08 | 28.08 | 4,800 |
| Dec 24, 2024 | 27.60 | 28.08 | 27.38 | 28.00 | 28.00 | 4,200 |
| Dec 23, 2024 | 27.24 | 27.83 | 27.18 | 27.50 | 27.50 | 17,300 |
| Dec 20, 2024 | 27.24 | 27.57 | 26.80 | 27.20 | 27.20 | 8,100 |
| Dec 19, 2024 | 27.51 | 28.79 | 27.00 | 27.50 | 27.50 | 19,300 |
| Dec 18, 2024 | 27.87 | 28.58 | 27.50 | 27.79 | 27.79 | 19,700 |
| Dec 17, 2024 | 28.00 | 28.00 | 27.80 | 27.92 | 27.92 | 2,100 |
| Dec 16, 2024 | 27.68 | 28.05 | 27.68 | 28.05 | 28.05 | 11,100 |
| Dec 13, 2024 | 27.21 | 27.26 | 27.21 | 27.26 | 27.26 | 3,600 |
| Dec 12, 2024 | 28.19 | 28.19 | 26.77 | 26.77 | 26.77 | 4,200 |
| Dec 11, 2024 | 27.93 | 28.25 | 27.78 | 28.20 | 28.20 | 5,200 |
| Dec 10, 2024 | 28.06 | 28.29 | 27.77 | 27.98 | 27.98 | 4,600 |
| Dec 9, 2024 | 28.36 | 29.92 | 28.12 | 28.58 | 28.58 | 30,200 |
| Dec 6, 2024 | 28.01 | 28.02 | 28.01 | 28.02 | 28.02 | 700 |
| Dec 5, 2024 | 28.13 | 29.80 | 26.97 | 28.97 | 28.97 | 8,000 |
| Dec 4, 2024 | 27.71 | 27.71 | 26.82 | 27.23 | 27.23 | 21,400 |
| Dec 3, 2024 | 28.34 | 29.60 | 27.66 | 28.08 | 28.08 | 3,400 |
| Dec 2, 2024 | 28.15 | 28.80 | 28.14 | 28.70 | 28.70 | 9,500 |
| Nov 29, 2024 | 29.39 | 29.76 | 29.34 | 29.63 | 29.63 | 7,000 |
| Nov 27, 2024 | 29.45 | 29.75 | 29.45 | 29.74 | 29.74 | 16,600 |
| Nov 26, 2024 | 29.80 | 29.97 | 29.11 | 29.11 | 29.11 | 16,400 |
| Nov 25, 2024 | 29.36 | 30.10 | 28.93 | 29.26 | 29.26 | 14,900 |
| Nov 22, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| Nov 21, 2024 | 28.80 | 28.83 | 27.19 | 28.69 | 28.69 | 8,000 |
| Nov 20, 2024 | 27.55 | 28.15 | 27.30 | 27.30 | 27.30 | 800 |
| Nov 19, 2024 | 28.20 | 28.34 | 28.00 | 28.10 | 28.10 | 9,700 |
| Nov 18, 2024 | 28.68 | 29.00 | 28.51 | 28.95 | 28.95 | 5,200 |
| Nov 15, 2024 | 28.12 | 28.52 | 28.10 | 28.52 | 28.52 | 2,400 |
| Nov 14, 2024 | 28.26 | 28.64 | 27.80 | 28.10 | 28.10 | 6,200 |
| Nov 13, 2024 | 27.40 | 28.01 | 26.99 | 28.00 | 28.00 | 35,500 |
| Nov 12, 2024 | 25.91 | 26.41 | 25.32 | 26.23 | 26.23 | 6,400 |
| Nov 11, 2024 | 29.29 | 29.50 | 29.09 | 29.09 | 29.09 | 1,900 |
| Nov 8, 2024 | 28.71 | 29.49 | 28.35 | 28.83 | 28.83 | 2,700 |
| Nov 7, 2024 | 29.09 | 29.09 | 28.14 | 28.35 | 28.35 | 11,200 |
| Nov 6, 2024 | 28.80 | 28.80 | 28.52 | 28.80 | 28.80 | 3,600 |
| Nov 5, 2024 | 28.78 | 28.94 | 28.03 | 28.03 | 28.03 | 10,400 |
| Nov 4, 2024 | 28.87 | 28.87 | 28.48 | 28.48 | 28.48 | 1,900 |
| Nov 1, 2024 | 29.47 | 29.62 | 29.33 | 29.33 | 29.33 | 1,500 |
| Oct 31, 2024 | 29.56 | 29.95 | 28.90 | 28.90 | 28.90 | 3,800 |
| Oct 30, 2024 | 29.72 | 29.99 | 28.51 | 29.45 | 29.45 | 31,200 |
| Oct 29, 2024 | 28.18 | 28.53 | 28.17 | 28.41 | 28.41 | 16,500 |
| Oct 28, 2024 | 27.95 | 28.00 | 27.19 | 27.83 | 27.83 | 15,400 |
| Oct 25, 2024 | 26.66 | 26.67 | 26.66 | 26.67 | 26.67 | 1,500 |
| Oct 24, 2024 | 26.43 | 26.70 | 26.43 | 26.66 | 26.66 | 1,500 |
| Oct 23, 2024 | 26.41 | 26.70 | 26.31 | 26.32 | 26.32 | 1,400 |
| Oct 22, 2024 | 26.83 | 26.83 | 26.35 | 26.35 | 26.35 | 800 |
| Oct 21, 2024 | 26.99 | 26.99 | 26.31 | 26.50 | 26.50 | 30,900 |
| Oct 18, 2024 | 26.61 | 26.67 | 26.25 | 26.67 | 26.67 | 33,400 |
| Oct 17, 2024 | 25.98 | 26.38 | 25.98 | 26.38 | 26.38 | 1,700 |
| Oct 16, 2024 | 25.99 | 26.29 | 25.61 | 25.97 | 25.97 | 15,400 |
| Oct 15, 2024 | 26.99 | 26.99 | 25.21 | 25.60 | 25.60 | 32,800 |
| Oct 14, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 300 |
| Oct 11, 2024 | 24.90 | 26.03 | 24.78 | 26.00 | 26.00 | 23,200 |
| Oct 10, 2024 | 25.01 | 25.22 | 24.61 | 25.07 | 25.07 | 1,000 |
| Oct 9, 2024 | 25.67 | 25.67 | 25.00 | 25.56 | 25.56 | 2,300 |
| Oct 8, 2024 | 25.35 | 25.35 | 25.00 | 25.30 | 25.30 | 1,400 |
| Oct 7, 2024 | 25.19 | 25.50 | 25.19 | 25.50 | 25.50 | 2,500 |
| Oct 4, 2024 | 25.20 | 25.94 | 24.57 | 25.37 | 25.37 | 9,100 |
| Oct 3, 2024 | 25.19 | 25.40 | 24.50 | 24.80 | 24.80 | 4,700 |
| Oct 2, 2024 | 24.86 | 25.92 | 24.57 | 25.38 | 25.38 | 11,100 |
| Oct 1, 2024 | 25.39 | 25.89 | 24.99 | 25.88 | 25.88 | 3,500 |
| Sep 30, 2024 | 25.50 | 25.66 | 25.21 | 25.21 | 25.21 | 1,300 |
| Sep 27, 2024 | 25.40 | 26.41 | 25.40 | 25.65 | 25.65 | 1,600 |
| Sep 26, 2024 | 25.38 | 25.88 | 25.32 | 25.88 | 25.88 | 17,000 |
| Sep 25, 2024 | 25.60 | 25.60 | 25.09 | 25.16 | 25.16 | 5,200 |
| Sep 24, 2024 | 25.60 | 25.94 | 25.51 | 25.64 | 25.64 | 11,200 |
| Sep 23, 2024 | 25.15 | 25.26 | 25.00 | 25.00 | 25.00 | 1,400 |
| Sep 20, 2024 | 24.73 | 25.30 | 24.51 | 25.30 | 25.30 | 88,200 |
| Sep 19, 2024 | 25.79 | 26.00 | 24.26 | 24.90 | 24.90 | 29,800 |
| Sep 18, 2024 | 25.56 | 25.56 | 25.18 | 25.18 | 25.18 | 2,700 |
| Sep 17, 2024 | 25.20 | 26.97 | 23.52 | 26.19 | 26.19 | 34,500 |
| Sep 16, 2024 | 25.83 | 25.87 | 25.37 | 25.87 | 25.87 | 800 |
| Sep 13, 2024 | 25.00 | 25.87 | 24.82 | 25.87 | 25.87 | 1,200 |
| Sep 12, 2024 | 24.09 | 24.95 | 24.05 | 24.05 | 24.05 | 1,500 |
| Sep 11, 2024 | 24.17 | 24.17 | 23.88 | 24.00 | 24.00 | 9,900 |
| Sep 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 700 |
| Sep 9, 2024 | 24.14 | 24.14 | 22.70 | 23.25 | 23.25 | 3,400 |
| Sep 6, 2024 | 24.75 | 24.81 | 24.75 | 24.80 | 24.80 | 1,300 |
| Sep 5, 2024 | 24.88 | 24.88 | 24.00 | 24.00 | 24.00 | 700 |
| Sep 4, 2024 | 23.33 | 24.49 | 23.33 | 24.42 | 24.42 | 1,200 |
| Sep 3, 2024 | 23.75 | 23.93 | 23.57 | 23.72 | 23.72 | 3,500 |
| Aug 30, 2024 | 24.33 | 25.24 | 24.33 | 25.11 | 25.11 | 800 |
| Aug 29, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| Aug 28, 2024 | 23.64 | 23.64 | 22.94 | 23.00 | 23.00 | 1,200 |
| Aug 27, 2024 | 23.50 | 23.50 | 22.06 | 23.03 | 23.03 | 2,900 |
| Aug 26, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 600 |
| Aug 23, 2024 | 23.62 | 24.48 | 23.62 | 23.79 | 23.79 | 3,300 |
| Aug 22, 2024 | 22.78 | 23.30 | 22.51 | 23.25 | 23.25 | 3,100 |
| Aug 21, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1,000 |
| Aug 20, 2024 | 24.37 | 24.45 | 24.31 | 24.45 | 24.45 | 1,400 |
| Aug 19, 2024 | 23.99 | 24.47 | 23.99 | 24.47 | 24.47 | 900 |
| Aug 16, 2024 | 24.19 | 24.19 | 23.75 | 24.06 | 24.06 | 900 |
| Aug 15, 2024 | 23.84 | 24.41 | 23.69 | 24.41 | 24.41 | 5,100 |
| Aug 14, 2024 | 23.36 | 24.90 | 23.36 | 24.90 | 24.90 | 700 |
| Aug 13, 2024 | 24.22 | 24.22 | 23.32 | 23.59 | 23.59 | 4,800 |
| Aug 12, 2024 | 21.99 | 22.85 | 21.90 | 22.30 | 22.30 | 6,300 |
| Aug 9, 2024 | 22.40 | 24.00 | 22.40 | 22.99 | 22.99 | 1,600 |
| Aug 8, 2024 | 22.00 | 23.04 | 22.00 | 23.04 | 23.04 | 1,000 |
| Aug 7, 2024 | 21.64 | 22.30 | 21.64 | 22.30 | 22.30 | 4,000 |
| Aug 6, 2024 | 20.43 | 21.08 | 20.31 | 21.02 | 21.02 | 6,100 |
| Aug 5, 2024 | 21.02 | 21.60 | 20.92 | 20.92 | 20.92 | 1,200 |
| Aug 2, 2024 | 21.36 | 22.17 | 21.28 | 21.75 | 21.75 | 4,300 |
| Aug 1, 2024 | 21.59 | 21.98 | 21.05 | 21.98 | 21.98 | 5,600 |
| Jul 31, 2024 | 21.91 | 22.46 | 21.30 | 22.46 | 22.46 | 4,900 |
| Jul 30, 2024 | 21.94 | 23.84 | 20.86 | 21.19 | 21.19 | 4,100 |
| Jul 29, 2024 | 21.95 | 22.50 | 21.80 | 21.80 | 21.80 | 55,900 |
| Jul 26, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 500 |
| Jul 25, 2024 | 23.96 | 23.96 | 23.59 | 23.80 | 23.80 | 600 |
| Jul 24, 2024 | 24.17 | 24.43 | 24.17 | 24.43 | 24.43 | 700 |
| Jul 23, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| Jul 22, 2024 | 24.25 | 24.30 | 23.90 | 24.12 | 24.12 | 2,100 |
| Jul 19, 2024 | 24.60 | 24.68 | 23.75 | 23.75 | 23.75 | 2,600 |
| Jul 18, 2024 | 23.61 | 24.00 | 23.61 | 24.00 | 24.00 | 5,700 |
| Jul 17, 2024 | 23.55 | 23.80 | 23.39 | 23.70 | 23.70 | 13,900 |
| Jul 16, 2024 | 23.00 | 23.73 | 23.00 | 23.00 | 23.00 | 36,200 |
| Jul 15, 2024 | 22.50 | 23.04 | 22.50 | 22.90 | 22.90 | 13,200 |
| Jul 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Jul 11, 2024 | 22.87 | 23.02 | 22.86 | 23.00 | 23.00 | 8,800 |
| Jul 10, 2024 | 22.71 | 22.97 | 22.71 | 22.97 | 22.97 | 2,700 |
| Jul 9, 2024 | 22.94 | 24.36 | 22.94 | 24.36 | 24.36 | 700 |
| Jul 8, 2024 | 22.68 | 23.32 | 22.68 | 22.93 | 22.93 | 1,000 |
| Jul 5, 2024 | 22.72 | 23.61 | 22.71 | 22.71 | 22.71 | 4,900 |
| Jul 3, 2024 | 21.05 | 21.28 | 21.05 | 21.28 | 21.28 | 4,300 |
| Jul 2, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1,400 |
| Jul 1, 2024 | 20.76 | 21.36 | 20.62 | 20.64 | 20.64 | 25,200 |
| Jun 28, 2024 | 21.28 | 21.80 | 21.28 | 21.80 | 21.80 | 600 |
| Jun 27, 2024 | 20.93 | 21.58 | 20.93 | 21.36 | 21.36 | 10,800 |
| Jun 26, 2024 | 21.19 | 21.99 | 21.19 | 21.99 | 21.99 | 1,400 |
| Jun 25, 2024 | 20.93 | 21.58 | 20.93 | 21.55 | 21.55 | 10,000 |
| Jun 24, 2024 | 20.97 | 21.30 | 20.97 | 21.30 | 21.30 | 4,700 |
| Jun 21, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 700 |
| Jun 20, 2024 | 22.00 | 23.61 | 21.21 | 21.21 | 21.21 | 30,900 |
| Jun 18, 2024 | 22.61 | 23.45 | 22.47 | 23.30 | 23.30 | 5,800 |
| Jun 17, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1,900 |
| Jun 14, 2024 | 23.91 | 24.48 | 23.50 | 23.51 | 23.51 | 1,600 |
| Jun 13, 2024 | 23.97 | 24.32 | 23.92 | 24.00 | 24.00 | 3,500 |
| Jun 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 300 |
| Jun 11, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 600 |
| Jun 10, 2024 | 22.94 | 23.75 | 22.94 | 23.55 | 23.55 | 4,300 |
| Jun 7, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| Jun 6, 2024 | 22.86 | 24.73 | 22.61 | 23.87 | 23.87 | 4,000 |
| Jun 5, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 900 |
| Jun 4, 2024 | 24.53 | 25.70 | 24.53 | 25.00 | 25.00 | 1,000 |
| Jun 3, 2024 | 25.39 | 25.43 | 24.28 | 24.51 | 24.51 | 6,200 |
| May 31, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| May 30, 2024 | 25.99 | 26.00 | 25.97 | 25.97 | 25.97 | 3,200 |
| May 29, 2024 | 24.80 | 25.59 | 24.80 | 25.55 | 25.55 | 1,300 |
| May 28, 2024 | 25.72 | 26.31 | 25.72 | 26.31 | 26.31 | 3,700 |
| May 24, 2024 | 24.62 | 25.10 | 24.62 | 25.10 | 25.10 | 1,900 |
| May 23, 2024 | 24.74 | 24.74 | 24.50 | 24.50 | 24.50 | 1,100 |
| May 22, 2024 | 24.25 | 25.54 | 24.25 | 25.54 | 25.54 | 1,000 |
| May 21, 2024 | 24.04 | 24.25 | 23.55 | 23.63 | 23.63 | 14,700 |
| May 20, 2024 | 24.88 | 25.04 | 24.65 | 25.00 | 25.00 | 9,600 |
Related Tickers
CGNT Cognyte Software Ltd.
10.47
+5.76%
EVCM EverCommerce Inc.
10.11
-2.41%
IIIV i3 Verticals, Inc.
25.27
-3.55%
EVTC EVERTEC, Inc.
38.21
+1.19%
GB Global Blue Group Holding AG
7.44
+0.13%
CINT CI&T Inc.
6.44
+5.57%
CSGS CSG Systems International, Inc.
64.73
-1.37%
YEXT Yext, Inc.
6.88
-2.13%
ALAR Alarum Technologies Ltd.
7.72
-2.53%
SANG Sangoma Technologies Corporation
5.66
-0.53%