NasdaqGS - Nasdaq Real Time Price USD
OneStream, Inc. (OS)
29.17
+0.10
+(0.36%)
At close: June 4 at 4:00:00 PM EDT
29.64
+0.47
+(1.61%)
After hours: June 4 at 7:48:05 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 |
---|---|---|---|---|---|---|
Jun 4, 2025 | 29.18 | 29.35 | 28.78 | 29.17 | 29.17 | 1,260,461 |
Jun 3, 2025 | 28.46 | 29.23 | 28.22 | 29.07 | 29.07 | 1,549,600 |
Jun 2, 2025 | 28.32 | 28.46 | 27.50 | 28.06 | 28.06 | 1,579,500 |
May 30, 2025 | 27.93 | 28.66 | 27.64 | 28.06 | 28.06 | 4,256,800 |
May 29, 2025 | 28.95 | 28.96 | 27.79 | 27.99 | 27.99 | 963,300 |
May 28, 2025 | 28.75 | 29.15 | 28.51 | 28.72 | 28.72 | 1,009,900 |
May 27, 2025 | 28.76 | 29.20 | 28.41 | 28.74 | 28.74 | 1,488,300 |
May 23, 2025 | 27.76 | 28.90 | 27.60 | 28.44 | 28.44 | 1,214,500 |
May 22, 2025 | 28.04 | 28.73 | 27.87 | 28.44 | 28.44 | 868,400 |
May 21, 2025 | 28.19 | 28.68 | 27.92 | 28.05 | 28.05 | 983,000 |
May 20, 2025 | 28.66 | 28.70 | 28.11 | 28.42 | 28.42 | 799,100 |
May 19, 2025 | 27.30 | 28.46 | 27.30 | 28.19 | 28.19 | 946,400 |
May 16, 2025 | 28.50 | 28.64 | 27.79 | 28.27 | 28.27 | 1,087,500 |
May 15, 2025 | 28.54 | 28.83 | 27.52 | 28.35 | 28.35 | 1,258,700 |
May 14, 2025 | 27.61 | 28.61 | 27.46 | 28.40 | 28.40 | 1,651,100 |
May 13, 2025 | 27.63 | 28.10 | 27.40 | 27.70 | 27.70 | 1,699,900 |
May 12, 2025 | 26.63 | 27.74 | 25.48 | 27.67 | 27.67 | 2,941,300 |
May 9, 2025 | 25.00 | 26.24 | 24.41 | 26.09 | 26.09 | 2,135,600 |
May 8, 2025 | 23.22 | 24.49 | 23.15 | 24.37 | 24.37 | 1,900,600 |
May 7, 2025 | 22.55 | 23.13 | 22.34 | 22.88 | 22.88 | 899,300 |
May 6, 2025 | 22.59 | 22.96 | 22.38 | 22.53 | 22.53 | 1,062,400 |
May 5, 2025 | 23.23 | 23.70 | 23.01 | 23.10 | 23.10 | 1,255,500 |
May 2, 2025 | 22.39 | 23.32 | 22.38 | 23.23 | 23.23 | 1,327,900 |
May 1, 2025 | 21.44 | 22.23 | 21.43 | 22.06 | 22.06 | 875,300 |
Apr 30, 2025 | 21.31 | 21.50 | 20.77 | 21.40 | 21.40 | 815,500 |
Apr 29, 2025 | 21.12 | 21.36 | 20.94 | 21.26 | 21.26 | 587,400 |
Apr 28, 2025 | 21.40 | 21.69 | 20.82 | 21.10 | 21.10 | 874,100 |
Apr 25, 2025 | 21.16 | 21.47 | 20.86 | 21.29 | 21.29 | 640,000 |
Apr 24, 2025 | 20.55 | 21.35 | 20.16 | 21.27 | 21.27 | 756,400 |
Apr 23, 2025 | 20.69 | 21.25 | 20.05 | 20.21 | 20.21 | 779,200 |
Apr 22, 2025 | 19.31 | 20.11 | 18.92 | 19.79 | 19.79 | 839,400 |
Apr 21, 2025 | 19.08 | 19.55 | 18.45 | 18.66 | 18.66 | 836,500 |
Apr 17, 2025 | 19.69 | 19.85 | 19.25 | 19.66 | 19.66 | 621,200 |
Apr 16, 2025 | 19.14 | 19.72 | 19.14 | 19.41 | 19.41 | 519,300 |
Apr 15, 2025 | 19.73 | 19.96 | 19.27 | 19.50 | 19.50 | 693,400 |
Apr 14, 2025 | 20.24 | 21.32 | 19.26 | 19.74 | 19.74 | 661,800 |
Apr 11, 2025 | 19.53 | 19.93 | 18.88 | 19.57 | 19.57 | 770,600 |
Apr 10, 2025 | 20.14 | 20.22 | 18.81 | 19.50 | 19.50 | 1,056,200 |
Apr 9, 2025 | 17.65 | 20.62 | 17.38 | 20.35 | 20.35 | 1,191,900 |
Apr 8, 2025 | 19.29 | 19.90 | 17.69 | 17.93 | 17.93 | 1,344,600 |
Apr 7, 2025 | 17.01 | 19.41 | 16.69 | 18.47 | 18.47 | 1,457,900 |
Apr 4, 2025 | 19.69 | 19.88 | 17.96 | 18.08 | 18.08 | 1,457,600 |
Apr 3, 2025 | 21.36 | 21.91 | 19.98 | 20.16 | 20.16 | 1,314,400 |
Apr 2, 2025 | 22.11 | 22.94 | 21.99 | 22.48 | 22.48 | 841,500 |
Apr 1, 2025 | 21.29 | 22.71 | 20.98 | 22.68 | 22.68 | 1,563,300 |
Mar 31, 2025 | 21.27 | 21.73 | 20.69 | 21.34 | 21.34 | 1,781,300 |
Mar 28, 2025 | 23.04 | 23.28 | 21.69 | 21.95 | 21.95 | 1,101,200 |
Mar 27, 2025 | 23.34 | 23.60 | 22.75 | 23.22 | 23.22 | 928,600 |
Mar 26, 2025 | 23.70 | 23.87 | 23.05 | 23.43 | 23.43 | 730,000 |
Mar 25, 2025 | 23.25 | 23.97 | 23.21 | 23.65 | 23.65 | 1,288,100 |
Mar 24, 2025 | 22.97 | 23.43 | 22.83 | 23.15 | 23.15 | 830,000 |
Mar 21, 2025 | 22.00 | 22.52 | 21.99 | 22.50 | 22.50 | 1,454,900 |
Mar 20, 2025 | 22.30 | 22.55 | 22.08 | 22.17 | 22.17 | 786,800 |
Mar 19, 2025 | 21.43 | 22.36 | 21.43 | 22.17 | 22.17 | 822,100 |
Mar 18, 2025 | 21.37 | 21.55 | 21.03 | 21.52 | 21.52 | 745,300 |
Mar 17, 2025 | 21.07 | 22.00 | 20.90 | 21.67 | 21.67 | 1,080,600 |
Mar 14, 2025 | 20.78 | 21.27 | 20.49 | 21.11 | 21.11 | 860,800 |
Mar 13, 2025 | 21.00 | 21.36 | 20.00 | 20.35 | 20.35 | 2,047,800 |
Mar 12, 2025 | 21.48 | 21.60 | 20.39 | 20.93 | 20.93 | 2,028,500 |
Mar 11, 2025 | 22.14 | 22.46 | 20.69 | 20.96 | 20.96 | 2,343,200 |
Mar 10, 2025 | 22.57 | 22.90 | 22.00 | 22.27 | 22.27 | 4,183,800 |
Mar 7, 2025 | 22.74 | 23.90 | 22.66 | 23.33 | 23.33 | 2,216,200 |
Mar 6, 2025 | 23.42 | 23.68 | 22.59 | 22.87 | 22.87 | 1,570,000 |
Mar 5, 2025 | 22.89 | 23.94 | 22.50 | 23.73 | 23.73 | 2,104,100 |
Mar 4, 2025 | 22.47 | 23.14 | 21.69 | 22.63 | 22.63 | 1,347,200 |
Mar 3, 2025 | 23.67 | 23.80 | 22.67 | 22.69 | 22.69 | 1,162,500 |
Feb 28, 2025 | 22.81 | 23.32 | 22.70 | 23.30 | 23.30 | 889,500 |
Feb 27, 2025 | 23.84 | 24.08 | 22.89 | 22.89 | 22.89 | 1,159,700 |
Feb 26, 2025 | 23.50 | 24.37 | 23.46 | 23.88 | 23.88 | 1,166,400 |
Feb 25, 2025 | 24.55 | 24.62 | 23.46 | 23.46 | 23.46 | 3,848,400 |
Feb 24, 2025 | 24.81 | 24.81 | 23.86 | 24.64 | 24.64 | 1,458,400 |
Feb 21, 2025 | 24.25 | 24.99 | 23.96 | 24.68 | 24.68 | 1,357,700 |
Feb 20, 2025 | 24.84 | 24.84 | 23.80 | 24.20 | 24.20 | 1,763,700 |
Feb 19, 2025 | 25.41 | 25.70 | 24.69 | 25.10 | 25.10 | 1,640,300 |
Feb 18, 2025 | 25.04 | 25.38 | 24.38 | 25.22 | 25.22 | 1,991,800 |
Feb 14, 2025 | 24.49 | 25.72 | 23.90 | 25.57 | 25.57 | 2,386,300 |
Feb 13, 2025 | 24.56 | 24.83 | 23.01 | 24.46 | 24.46 | 4,289,100 |
Feb 12, 2025 | 24.21 | 24.85 | 21.75 | 24.17 | 24.17 | 10,061,700 |
Feb 11, 2025 | 29.73 | 30.32 | 29.58 | 30.18 | 30.18 | 2,448,700 |
Feb 10, 2025 | 29.31 | 30.16 | 29.10 | 30.12 | 30.12 | 1,585,800 |
Feb 7, 2025 | 29.62 | 29.85 | 28.77 | 28.92 | 28.92 | 637,400 |
Feb 6, 2025 | 29.91 | 30.00 | 29.30 | 29.48 | 29.48 | 637,400 |
Feb 5, 2025 | 29.68 | 29.88 | 28.70 | 29.86 | 29.86 | 799,400 |
Feb 4, 2025 | 28.60 | 29.77 | 28.48 | 29.76 | 29.76 | 1,062,000 |
Feb 3, 2025 | 28.50 | 28.93 | 27.54 | 28.58 | 28.58 | 876,400 |
Jan 31, 2025 | 29.85 | 30.09 | 29.25 | 29.78 | 29.78 | 646,200 |
Jan 30, 2025 | 29.56 | 30.30 | 29.44 | 29.82 | 29.82 | 1,352,100 |
Jan 29, 2025 | 30.25 | 30.25 | 29.41 | 29.59 | 29.59 | 526,700 |
Jan 28, 2025 | 29.52 | 30.58 | 29.20 | 30.34 | 30.34 | 1,171,100 |
Jan 27, 2025 | 30.37 | 30.60 | 28.76 | 29.38 | 29.38 | 1,246,900 |
Jan 24, 2025 | 30.59 | 30.93 | 30.08 | 30.37 | 30.37 | 1,187,800 |
Jan 23, 2025 | 29.78 | 30.37 | 29.43 | 30.35 | 30.35 | 1,911,700 |
Jan 22, 2025 | 30.05 | 30.23 | 29.55 | 29.78 | 29.78 | 826,000 |
Jan 21, 2025 | 28.88 | 30.06 | 28.77 | 29.91 | 29.91 | 740,300 |
Jan 17, 2025 | 28.84 | 29.58 | 28.45 | 28.64 | 28.64 | 984,200 |
Jan 16, 2025 | 29.29 | 30.48 | 28.57 | 28.79 | 28.79 | 1,868,700 |
Jan 15, 2025 | 26.57 | 27.96 | 26.32 | 27.93 | 27.93 | 966,900 |
Jan 14, 2025 | 26.21 | 26.83 | 25.68 | 26.10 | 26.10 | 672,000 |
Jan 13, 2025 | 26.96 | 26.96 | 25.98 | 26.12 | 26.12 | 807,200 |
Jan 10, 2025 | 26.27 | 28.45 | 25.60 | 27.14 | 27.14 | 2,505,000 |
Jan 8, 2025 | 27.16 | 27.24 | 26.17 | 26.36 | 26.36 | 1,149,700 |
Jan 7, 2025 | 28.43 | 28.57 | 27.15 | 27.29 | 27.29 | 1,052,500 |
Jan 6, 2025 | 28.70 | 28.99 | 28.18 | 28.46 | 28.46 | 849,900 |
Jan 3, 2025 | 28.40 | 29.21 | 28.12 | 28.26 | 28.26 | 1,334,600 |
Jan 2, 2025 | 28.56 | 29.03 | 27.83 | 28.26 | 28.26 | 1,458,400 |
Dec 31, 2024 | 28.93 | 29.13 | 28.14 | 28.52 | 28.52 | 1,108,100 |
Dec 30, 2024 | 28.97 | 29.30 | 28.42 | 28.87 | 28.87 | 816,800 |
Dec 27, 2024 | 29.42 | 29.43 | 28.64 | 28.98 | 28.98 | 772,500 |
Dec 26, 2024 | 28.92 | 29.63 | 28.80 | 29.43 | 29.43 | 893,000 |
Dec 24, 2024 | 29.27 | 29.63 | 28.89 | 29.10 | 29.10 | 254,500 |
Dec 23, 2024 | 29.62 | 29.84 | 29.00 | 29.50 | 29.50 | 967,000 |
Dec 20, 2024 | 29.10 | 30.54 | 28.40 | 29.66 | 29.66 | 2,877,700 |
Dec 19, 2024 | 29.71 | 30.40 | 29.33 | 29.62 | 29.62 | 1,314,100 |
Dec 18, 2024 | 29.50 | 30.81 | 29.06 | 29.20 | 29.20 | 1,255,500 |
Dec 17, 2024 | 29.33 | 30.19 | 29.07 | 29.71 | 29.71 | 967,900 |
Dec 16, 2024 | 29.03 | 29.76 | 28.57 | 29.33 | 29.33 | 1,571,300 |
Dec 13, 2024 | 30.55 | 30.81 | 29.02 | 29.07 | 29.07 | 1,620,200 |
Dec 12, 2024 | 31.28 | 31.61 | 30.72 | 30.96 | 30.96 | 613,300 |
Dec 11, 2024 | 30.97 | 31.72 | 30.53 | 31.46 | 31.46 | 938,400 |
Dec 10, 2024 | 30.90 | 30.90 | 29.82 | 30.45 | 30.45 | 565,200 |
Dec 9, 2024 | 30.42 | 30.59 | 29.08 | 30.27 | 30.27 | 896,200 |
Dec 6, 2024 | 31.25 | 31.58 | 30.44 | 30.69 | 30.69 | 793,600 |
Dec 5, 2024 | 31.86 | 31.89 | 30.82 | 30.83 | 30.83 | 873,300 |
Dec 4, 2024 | 31.69 | 32.04 | 31.39 | 31.86 | 31.86 | 654,800 |
Dec 3, 2024 | 30.34 | 31.95 | 30.24 | 31.59 | 31.59 | 1,296,600 |
Dec 2, 2024 | 29.64 | 30.43 | 29.25 | 30.33 | 30.33 | 910,500 |
Nov 29, 2024 | 30.44 | 30.73 | 29.71 | 29.89 | 29.89 | 411,900 |
Nov 27, 2024 | 31.73 | 32.15 | 30.33 | 30.36 | 30.36 | 630,800 |
Nov 26, 2024 | 32.45 | 32.45 | 31.55 | 31.99 | 31.99 | 998,900 |
Nov 25, 2024 | 31.86 | 32.92 | 31.83 | 32.50 | 32.50 | 1,794,200 |
Nov 22, 2024 | 31.42 | 31.70 | 30.97 | 31.47 | 31.47 | 825,000 |
Nov 21, 2024 | 30.70 | 31.41 | 30.38 | 31.05 | 31.05 | 1,184,800 |
Nov 20, 2024 | 30.61 | 30.61 | 29.75 | 30.50 | 30.50 | 1,045,100 |
Nov 19, 2024 | 30.00 | 30.78 | 29.94 | 30.42 | 30.42 | 1,163,800 |
Nov 18, 2024 | 30.13 | 30.66 | 29.75 | 30.23 | 30.23 | 3,063,400 |
Nov 15, 2024 | 31.95 | 32.72 | 30.10 | 30.13 | 30.13 | 8,329,000 |
Nov 14, 2024 | 34.34 | 34.88 | 32.54 | 33.53 | 33.53 | 1,349,400 |
Nov 13, 2024 | 31.50 | 35.00 | 31.06 | 34.45 | 34.45 | 1,563,100 |
Nov 12, 2024 | 34.25 | 34.60 | 32.65 | 33.50 | 33.50 | 1,075,400 |
Nov 11, 2024 | 32.01 | 35.39 | 31.77 | 34.33 | 34.33 | 2,786,400 |
Nov 8, 2024 | 30.48 | 33.04 | 29.60 | 32.34 | 32.34 | 1,688,100 |
Nov 7, 2024 | 32.50 | 34.11 | 31.79 | 33.43 | 33.43 | 1,066,200 |
Nov 6, 2024 | 30.84 | 32.22 | 30.70 | 31.78 | 31.78 | 1,108,800 |
Nov 5, 2024 | 29.34 | 30.25 | 29.11 | 30.00 | 30.00 | 565,900 |
Nov 4, 2024 | 29.78 | 30.10 | 28.86 | 29.10 | 29.10 | 489,700 |
Nov 1, 2024 | 29.57 | 30.53 | 29.39 | 29.97 | 29.97 | 579,700 |
Oct 31, 2024 | 30.52 | 30.52 | 29.34 | 29.52 | 29.52 | 553,100 |
Oct 30, 2024 | 31.80 | 31.96 | 30.40 | 30.58 | 30.58 | 449,500 |
Oct 29, 2024 | 32.37 | 33.06 | 31.82 | 31.86 | 31.86 | 498,100 |
Oct 28, 2024 | 32.00 | 32.94 | 31.82 | 32.66 | 32.66 | 792,300 |
Oct 25, 2024 | 31.36 | 32.13 | 31.11 | 31.70 | 31.70 | 748,600 |
Oct 24, 2024 | 30.80 | 31.15 | 30.38 | 31.10 | 31.10 | 382,800 |
Oct 23, 2024 | 30.17 | 30.86 | 29.95 | 30.78 | 30.78 | 487,300 |
Oct 22, 2024 | 29.55 | 30.19 | 29.09 | 30.12 | 30.12 | 464,400 |
Oct 21, 2024 | 28.80 | 29.68 | 28.35 | 29.60 | 29.60 | 550,800 |
Oct 18, 2024 | 29.16 | 29.62 | 28.91 | 28.95 | 28.95 | 354,900 |
Oct 17, 2024 | 29.31 | 29.74 | 28.99 | 29.23 | 29.23 | 331,200 |
Oct 16, 2024 | 29.94 | 30.04 | 29.13 | 29.50 | 29.50 | 435,600 |
Oct 15, 2024 | 30.42 | 30.85 | 29.74 | 29.94 | 29.94 | 507,100 |
Oct 14, 2024 | 29.96 | 31.23 | 29.82 | 30.40 | 30.40 | 624,000 |
Oct 11, 2024 | 28.49 | 29.79 | 28.45 | 29.79 | 29.79 | 858,100 |
Oct 10, 2024 | 29.03 | 29.55 | 27.85 | 28.45 | 28.45 | 1,566,300 |
Oct 9, 2024 | 29.53 | 29.84 | 28.89 | 29.13 | 29.13 | 1,045,100 |
Oct 8, 2024 | 30.19 | 30.45 | 29.47 | 29.58 | 29.58 | 538,800 |
Oct 7, 2024 | 31.54 | 31.90 | 29.94 | 30.12 | 30.12 | 796,700 |
Oct 4, 2024 | 32.89 | 33.09 | 31.45 | 31.89 | 31.89 | 900,600 |
Oct 3, 2024 | 32.64 | 33.12 | 31.90 | 32.51 | 32.51 | 599,700 |
Oct 2, 2024 | 32.59 | 33.05 | 32.15 | 32.86 | 32.86 | 606,200 |
Oct 1, 2024 | 33.67 | 33.75 | 32.02 | 32.57 | 32.57 | 950,600 |
Sep 30, 2024 | 34.21 | 34.82 | 33.66 | 33.90 | 33.90 | 563,900 |
Sep 27, 2024 | 34.15 | 34.44 | 33.06 | 33.90 | 33.90 | 640,600 |
Sep 26, 2024 | 34.41 | 35.17 | 33.69 | 33.72 | 33.72 | 764,200 |
Sep 25, 2024 | 33.80 | 34.24 | 33.20 | 33.95 | 33.95 | 558,600 |
Sep 24, 2024 | 33.97 | 34.52 | 32.52 | 33.96 | 33.96 | 528,000 |
Sep 23, 2024 | 33.26 | 34.82 | 32.70 | 34.02 | 34.02 | 907,500 |
Sep 20, 2024 | 30.45 | 33.31 | 29.91 | 32.56 | 32.56 | 2,767,900 |
Sep 19, 2024 | 31.88 | 32.63 | 30.57 | 30.65 | 30.65 | 284,300 |
Sep 18, 2024 | 30.42 | 31.96 | 30.39 | 30.72 | 30.72 | 347,700 |
Sep 17, 2024 | 30.28 | 31.37 | 29.78 | 30.40 | 30.40 | 193,700 |
Sep 16, 2024 | 29.93 | 30.81 | 29.86 | 30.41 | 30.41 | 236,900 |
Sep 13, 2024 | 29.24 | 30.83 | 29.24 | 29.87 | 29.87 | 420,600 |
Sep 12, 2024 | 29.02 | 29.44 | 28.31 | 29.21 | 29.21 | 380,100 |
Sep 11, 2024 | 27.81 | 29.17 | 27.81 | 28.88 | 28.88 | 169,300 |
Sep 10, 2024 | 28.00 | 28.68 | 27.49 | 28.07 | 28.07 | 584,500 |
Sep 9, 2024 | 29.00 | 29.11 | 27.43 | 27.89 | 27.89 | 829,700 |
Sep 6, 2024 | 28.80 | 29.62 | 28.00 | 28.51 | 28.51 | 589,000 |
Sep 5, 2024 | 29.58 | 30.32 | 28.72 | 29.02 | 29.02 | 782,700 |
Sep 4, 2024 | 30.57 | 32.49 | 28.50 | 29.57 | 29.57 | 1,065,200 |
Sep 3, 2024 | 31.50 | 31.90 | 30.25 | 30.76 | 30.76 | 651,900 |
Aug 30, 2024 | 30.91 | 31.11 | 29.85 | 31.00 | 31.00 | 288,700 |
Aug 29, 2024 | 29.64 | 30.88 | 29.55 | 30.37 | 30.37 | 369,300 |
Aug 28, 2024 | 29.48 | 29.75 | 29.00 | 29.55 | 29.55 | 233,000 |
Aug 27, 2024 | 29.92 | 29.92 | 28.84 | 29.41 | 29.41 | 190,200 |
Aug 26, 2024 | 29.91 | 30.25 | 29.77 | 29.91 | 29.91 | 161,900 |
Aug 23, 2024 | 29.25 | 30.00 | 28.97 | 29.60 | 29.60 | 313,500 |
Aug 22, 2024 | 29.90 | 30.48 | 28.62 | 28.91 | 28.91 | 260,200 |
Aug 21, 2024 | 29.51 | 29.99 | 29.14 | 29.70 | 29.70 | 294,100 |
Aug 20, 2024 | 29.96 | 30.00 | 28.76 | 29.49 | 29.49 | 431,600 |
Aug 19, 2024 | 28.78 | 29.69 | 28.54 | 29.30 | 29.30 | 405,700 |
Aug 16, 2024 | 29.04 | 29.62 | 28.59 | 28.71 | 28.71 | 329,400 |
Aug 15, 2024 | 28.67 | 29.36 | 28.11 | 29.02 | 29.02 | 296,100 |
Aug 14, 2024 | 27.40 | 28.96 | 27.20 | 28.31 | 28.31 | 387,100 |
Aug 13, 2024 | 27.35 | 27.83 | 27.10 | 27.52 | 27.52 | 148,600 |
Aug 12, 2024 | 27.41 | 27.81 | 27.08 | 27.35 | 27.35 | 158,300 |
Aug 9, 2024 | 27.33 | 27.96 | 27.00 | 27.35 | 27.35 | 311,300 |
Aug 8, 2024 | 27.10 | 27.73 | 27.00 | 27.25 | 27.25 | 303,700 |
Aug 7, 2024 | 27.30 | 27.94 | 27.00 | 27.04 | 27.04 | 324,800 |
Aug 6, 2024 | 27.11 | 27.84 | 26.91 | 27.26 | 27.26 | 184,500 |
Aug 5, 2024 | 26.24 | 27.19 | 26.00 | 26.84 | 26.84 | 401,800 |
Aug 2, 2024 | 27.44 | 27.76 | 26.11 | 27.49 | 27.49 | 900,800 |
Aug 1, 2024 | 27.95 | 28.21 | 27.16 | 27.77 | 27.77 | 680,800 |
Jul 31, 2024 | 27.97 | 28.58 | 27.58 | 27.85 | 27.85 | 425,300 |
Jul 30, 2024 | 27.60 | 28.62 | 27.50 | 28.05 | 28.05 | 2,746,100 |
Jul 29, 2024 | 28.26 | 28.48 | 27.24 | 27.85 | 27.85 | 868,500 |
Jul 26, 2024 | 27.01 | 28.71 | 26.52 | 28.00 | 28.00 | 1,123,200 |
Jul 25, 2024 | 25.61 | 27.52 | 24.50 | 26.96 | 26.96 | 2,286,700 |
Jul 24, 2024 | 26.00 | 27.95 | 25.51 | 26.85 | 26.85 | 11,022,600 |
Related Tickers
GTLB GitLab Inc.
47.39
+1.54%
TOST Toast, Inc.
41.84
+0.50%
PAYS Paysign, Inc.
4.3400
+0.23%
DOCN DigitalOcean Holdings, Inc.
29.87
-0.67%
CORZ Core Scientific, Inc.
12.56
+6.44%
PAY Paymentus Holdings, Inc.
38.18
-1.39%
KVYO Klaviyo, Inc.
34.74
+2.27%
CFLT Confluent, Inc.
23.74
+1.41%
IOT Samsara Inc.
46.73
+1.87%
PATH UiPath Inc.
13.05
0.00%