NasdaqCM - Nasdaq Real Time Price USD
ShiftPixy, Inc. (PIXY)
6.53
-1.09
(-14.30%)
As of October 25 at 4:00:00 PM EDT. Market Open.
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 1, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 30, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 25, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 23, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 15, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 11, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 9, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 8, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 7, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 2, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 1, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 31, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 25, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 19, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 18, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 12, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 11, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 7, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 5, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Mar 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 26, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 25, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 20, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 19, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 18, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 12, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 11, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 7, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 5, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 4, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Feb 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 31, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 30, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 29, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 28, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 27, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 24, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 23, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 22, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 21, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 17, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 16, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 15, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 14, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 13, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 10, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 8, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 7, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 6, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Jan 2, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 31, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 30, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 27, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 26, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 24, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 23, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 20, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 18, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 17, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 16, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 13, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 10, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 9, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 6, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 5, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 4, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 3, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Dec 2, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 27, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 26, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 25, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 22, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 21, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 20, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 19, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 18, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 15, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 14, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 13, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 12, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 8, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 7, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 6, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 5, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 4, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Nov 1, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Oct 31, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Oct 30, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Oct 29, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Oct 28, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Oct 25, 2024 | 7.59 | 7.61 | 5.60 | 6.53 | 6.53 | 247,238 |
| Oct 24, 2024 | 8.51 | 8.85 | 7.52 | 7.62 | 7.62 | 131,371 |
| Oct 23, 2024 | 9.40 | 9.79 | 8.50 | 9.00 | 9.00 | 469,820 |
| Oct 22, 2024 | 8.28 | 8.59 | 7.75 | 8.19 | 8.19 | 177,029 |
| Oct 21, 2024 | 7.75 | 9.37 | 7.75 | 8.73 | 8.73 | 201,384 |
| Oct 18, 2024 | 7.51 | 9.32 | 7.50 | 8.17 | 8.17 | 463,577 |
| Oct 17, 2024 | 13.11 | 14.64 | 7.87 | 8.44 | 8.44 | 12,763,381 |
| Oct 16, 2024 | 6.59 | 6.64 | 5.43 | 5.50 | 5.50 | 313,118 |
| Oct 15, 2024 | 10.05 | 11.00 | 5.77 | 6.80 | 6.80 | 1,023,203 |
| Oct 14, 2024 | 1:15 Stock Splits | |||||
| Oct 14, 2024 | 9.07 | 10.31 | 8.03 | 9.66 | 9.66 | 111,201 |
| Oct 11, 2024 | 10.20 | 10.65 | 9.30 | 9.75 | 9.75 | 50,035 |
| Oct 10, 2024 | 9.01 | 11.25 | 8.91 | 10.20 | 10.20 | 37,053 |
| Oct 9, 2024 | 9.13 | 9.67 | 8.70 | 9.51 | 9.51 | 11,228 |
| Oct 8, 2024 | 9.49 | 9.78 | 8.55 | 9.29 | 9.29 | 14,600 |
| Oct 7, 2024 | 9.41 | 10.20 | 8.74 | 9.04 | 9.04 | 10,925 |
| Oct 4, 2024 | 9.73 | 9.75 | 9.00 | 9.00 | 9.00 | 7,259 |
| Oct 3, 2024 | 11.49 | 11.64 | 9.16 | 9.30 | 9.30 | 18,985 |
| Oct 2, 2024 | 11.70 | 11.98 | 10.65 | 11.49 | 11.49 | 5,347 |
| Oct 1, 2024 | 12.30 | 12.30 | 10.82 | 11.13 | 11.13 | 3,482 |
| Sep 30, 2024 | 12.91 | 12.97 | 11.59 | 12.45 | 12.45 | 7,026 |
| Sep 27, 2024 | 11.22 | 12.69 | 11.10 | 12.45 | 12.45 | 14,610 |
| Sep 26, 2024 | 11.85 | 11.85 | 10.27 | 10.54 | 10.54 | 8,480 |
| Sep 25, 2024 | 12.33 | 12.37 | 11.25 | 11.25 | 11.25 | 5,863 |
| Sep 24, 2024 | 14.10 | 14.10 | 10.80 | 11.60 | 11.60 | 12,860 |
| Sep 23, 2024 | 17.85 | 17.85 | 13.30 | 13.53 | 13.53 | 20,119 |
| Sep 20, 2024 | 17.40 | 18.00 | 16.95 | 18.00 | 18.00 | 4,255 |
| Sep 19, 2024 | 17.10 | 18.30 | 17.10 | 17.55 | 17.55 | 4,379 |
| Sep 18, 2024 | 18.90 | 18.90 | 16.80 | 17.10 | 17.10 | 4,821 |
| Sep 17, 2024 | 19.27 | 19.80 | 18.90 | 19.05 | 19.05 | 4,713 |
| Sep 16, 2024 | 17.55 | 20.86 | 17.26 | 19.05 | 19.05 | 16,778 |
| Sep 13, 2024 | 17.55 | 18.30 | 17.10 | 18.00 | 18.00 | 1,405 |
| Sep 12, 2024 | 17.55 | 17.55 | 17.10 | 17.55 | 17.55 | 2,777 |
| Sep 11, 2024 | 17.85 | 17.85 | 16.80 | 17.10 | 17.10 | 1,624 |
| Sep 10, 2024 | 17.17 | 18.07 | 16.80 | 17.47 | 17.47 | 2,013 |
| Sep 9, 2024 | 16.95 | 17.40 | 16.50 | 16.80 | 16.80 | 1,371 |
| Sep 6, 2024 | 18.60 | 18.60 | 16.80 | 17.25 | 17.25 | 4,799 |
| Sep 5, 2024 | 17.65 | 19.50 | 16.86 | 18.30 | 18.30 | 11,696 |
| Sep 4, 2024 | 16.80 | 17.67 | 16.65 | 17.10 | 17.10 | 4,671 |
| Sep 3, 2024 | 17.40 | 18.00 | 16.50 | 17.40 | 17.40 | 6,733 |
| Aug 30, 2024 | 17.10 | 18.75 | 16.80 | 17.70 | 17.70 | 10,020 |
| Aug 29, 2024 | 16.65 | 17.10 | 16.35 | 17.10 | 17.10 | 5,287 |
| Aug 28, 2024 | 16.61 | 16.80 | 16.20 | 16.50 | 16.50 | 1,086 |
| Aug 27, 2024 | 16.95 | 17.10 | 16.35 | 16.95 | 16.95 | 4,082 |
| Aug 26, 2024 | 15.75 | 17.55 | 15.60 | 16.65 | 16.65 | 9,705 |
| Aug 23, 2024 | 16.50 | 17.10 | 15.15 | 15.60 | 15.60 | 14,396 |
| Aug 22, 2024 | 18.45 | 18.45 | 15.75 | 16.95 | 16.95 | 7,199 |
| Aug 21, 2024 | 15.45 | 17.25 | 15.45 | 17.17 | 17.17 | 3,943 |
| Aug 20, 2024 | 16.65 | 16.80 | 14.70 | 15.45 | 15.45 | 2,424 |
| Aug 19, 2024 | 14.55 | 18.00 | 14.25 | 16.65 | 16.65 | 17,115 |
| Aug 16, 2024 | 14.40 | 14.70 | 14.25 | 14.47 | 14.47 | 3,785 |
| Aug 15, 2024 | 15.75 | 16.80 | 13.62 | 14.73 | 14.73 | 41,966 |
| Aug 14, 2024 | 16.35 | 16.70 | 15.00 | 15.90 | 15.90 | 5,745 |
| Aug 13, 2024 | 15.90 | 16.50 | 15.45 | 15.90 | 15.90 | 5,232 |
| Aug 12, 2024 | 16.95 | 16.95 | 15.30 | 15.30 | 15.30 | 3,055 |
| Aug 9, 2024 | 16.50 | 17.10 | 15.75 | 16.65 | 16.65 | 2,586 |
| Aug 8, 2024 | 16.35 | 16.72 | 16.05 | 16.05 | 16.05 | 4,932 |
| Aug 7, 2024 | 18.00 | 18.00 | 17.10 | 17.27 | 17.27 | 5,696 |
| Aug 6, 2024 | 18.30 | 19.05 | 15.60 | 17.25 | 17.25 | 3,556 |
| Aug 5, 2024 | 20.25 | 20.25 | 16.80 | 18.15 | 18.15 | 5,344 |
| Aug 2, 2024 | 22.35 | 22.35 | 20.70 | 20.70 | 20.70 | 2,926 |
| Aug 1, 2024 | 23.55 | 23.55 | 22.20 | 22.35 | 22.35 | 1,778 |
| Jul 31, 2024 | 22.80 | 23.70 | 22.80 | 22.95 | 22.95 | 917 |
| Jul 30, 2024 | 23.40 | 24.07 | 23.25 | 23.40 | 23.40 | 2,063 |
| Jul 29, 2024 | 24.75 | 24.75 | 24.15 | 24.60 | 24.60 | 497 |
| Jul 26, 2024 | 22.80 | 25.50 | 22.65 | 24.15 | 24.15 | 6,527 |
| Jul 25, 2024 | 22.95 | 23.40 | 22.50 | 23.40 | 23.40 | 3,071 |
| Jul 24, 2024 | 23.92 | 24.15 | 22.50 | 22.50 | 22.50 | 2,443 |
| Jul 23, 2024 | 24.00 | 25.50 | 23.25 | 24.30 | 24.30 | 4,515 |
| Jul 22, 2024 | 24.90 | 25.59 | 24.30 | 24.30 | 24.30 | 1,884 |
| Jul 19, 2024 | 24.60 | 25.35 | 23.25 | 24.45 | 24.45 | 2,812 |
| Jul 18, 2024 | 26.70 | 27.15 | 24.15 | 24.15 | 24.15 | 7,177 |
| Jul 17, 2024 | 31.05 | 31.25 | 26.55 | 27.45 | 27.45 | 16,520 |
| Jul 16, 2024 | 25.95 | 29.25 | 25.65 | 28.80 | 28.80 | 6,553 |
| Jul 15, 2024 | 25.20 | 27.00 | 24.00 | 25.65 | 25.65 | 6,275 |
| Jul 12, 2024 | 24.30 | 26.25 | 23.70 | 25.35 | 25.35 | 4,109 |
| Jul 11, 2024 | 24.00 | 24.60 | 23.40 | 23.85 | 23.85 | 1,254 |
| Jul 10, 2024 | 22.80 | 23.85 | 20.85 | 22.95 | 22.95 | 4,980 |
| Jul 9, 2024 | 24.45 | 24.45 | 22.95 | 23.55 | 23.55 | 2,877 |
| Jul 8, 2024 | 26.10 | 26.25 | 23.85 | 24.30 | 24.30 | 3,711 |
| Jul 5, 2024 | 25.05 | 25.50 | 24.00 | 25.20 | 25.20 | 2,105 |
| Jul 3, 2024 | 24.15 | 26.10 | 24.15 | 25.95 | 25.95 | 1,801 |
| Jul 2, 2024 | 25.05 | 25.95 | 24.90 | 25.80 | 25.80 | 1,704 |
| Jul 1, 2024 | 25.50 | 26.55 | 24.75 | 25.50 | 25.50 | 6,428 |
| Jun 28, 2024 | 25.20 | 27.00 | 24.75 | 26.40 | 26.40 | 3,737 |
| Jun 27, 2024 | 26.40 | 26.66 | 25.19 | 25.80 | 25.80 | 4,526 |
| Jun 26, 2024 | 26.85 | 27.75 | 25.05 | 26.55 | 26.55 | 5,010 |
| Jun 25, 2024 | 28.35 | 28.87 | 26.55 | 26.85 | 26.85 | 6,315 |
| Jun 24, 2024 | 26.40 | 30.60 | 26.25 | 29.40 | 29.40 | 9,893 |
| Jun 21, 2024 | 28.65 | 33.28 | 26.70 | 27.15 | 27.15 | 16,255 |
| Jun 20, 2024 | 32.70 | 39.75 | 28.50 | 29.40 | 29.40 | 50,723 |
| Jun 18, 2024 | 26.70 | 37.35 | 26.70 | 35.70 | 35.70 | 93,271 |
| Jun 17, 2024 | 26.40 | 28.65 | 25.80 | 28.05 | 28.05 | 14,068 |
| Jun 14, 2024 | 25.80 | 27.90 | 24.00 | 27.30 | 27.30 | 15,532 |
| Jun 13, 2024 | 25.50 | 28.80 | 24.45 | 28.05 | 28.05 | 43,940 |
| Jun 12, 2024 | 22.50 | 25.80 | 21.30 | 25.50 | 25.50 | 91,574 |
| Jun 11, 2024 | 27.15 | 30.60 | 22.95 | 23.10 | 23.10 | 1,332,602 |
| Jun 10, 2024 | 22.05 | 22.65 | 20.70 | 21.90 | 21.90 | 116,703 |
| Jun 7, 2024 | 23.25 | 23.85 | 21.45 | 22.35 | 22.35 | 6,987 |
| Jun 6, 2024 | 24.45 | 24.45 | 22.98 | 23.85 | 23.85 | 2,936 |
| Jun 5, 2024 | 23.55 | 24.82 | 22.95 | 24.15 | 24.15 | 10,394 |
| Jun 4, 2024 | 23.85 | 24.45 | 23.25 | 23.85 | 23.85 | 5,270 |
| Jun 3, 2024 | 24.15 | 24.90 | 23.10 | 24.30 | 24.30 | 7,459 |
| May 31, 2024 | 25.35 | 25.35 | 23.25 | 23.70 | 23.70 | 4,260 |
| May 30, 2024 | 24.60 | 25.80 | 24.00 | 24.30 | 24.30 | 5,539 |
| May 29, 2024 | 26.40 | 26.62 | 24.15 | 24.90 | 24.90 | 3,525 |
| May 28, 2024 | 26.85 | 27.60 | 25.50 | 25.65 | 25.65 | 6,321 |
| May 24, 2024 | 25.65 | 27.15 | 24.45 | 26.32 | 26.32 | 7,834 |
| May 23, 2024 | 25.80 | 26.25 | 24.00 | 24.84 | 24.84 | 4,563 |
| May 22, 2024 | 27.00 | 27.30 | 25.35 | 26.25 | 26.25 | 4,203 |
| May 21, 2024 | 27.45 | 28.05 | 25.80 | 26.40 | 26.40 | 4,258 |
| May 20, 2024 | 29.10 | 29.10 | 27.45 | 28.20 | 28.20 | 2,407 |
| May 17, 2024 | 29.10 | 29.55 | 28.05 | 28.80 | 28.80 | 9,086 |
| May 16, 2024 | 29.25 | 29.25 | 27.75 | 28.80 | 28.80 | 7,429 |
| May 15, 2024 | 29.25 | 30.00 | 27.90 | 29.25 | 29.25 | 8,712 |
| May 14, 2024 | 27.45 | 30.00 | 26.70 | 28.05 | 28.05 | 11,431 |
| May 13, 2024 | 26.85 | 27.00 | 25.54 | 26.25 | 26.25 | 3,558 |
| May 10, 2024 | 27.60 | 28.60 | 26.25 | 26.82 | 26.82 | 4,561 |
| May 9, 2024 | 27.60 | 27.75 | 27.00 | 27.60 | 27.60 | 2,570 |
| May 8, 2024 | 27.32 | 28.33 | 27.32 | 27.75 | 27.75 | 1,081 |
| May 7, 2024 | 29.52 | 29.55 | 27.60 | 28.05 | 28.05 | 2,320 |
| May 6, 2024 | 28.65 | 30.60 | 27.15 | 29.10 | 29.10 | 4,402 |
| May 3, 2024 | 26.70 | 30.75 | 26.25 | 28.65 | 28.65 | 9,575 |
| May 2, 2024 | 27.30 | 27.75 | 25.99 | 26.40 | 26.40 | 5,321 |
Related Tickers
STAF Staffing 360 Solutions, Inc.
1.6150
-23.82%
IPDN Professional Diversity Network, Inc.
1.4700
-0.68%
1831.SR Maharah for Human Resources Company
5.71
-0.52%
TBI TrueBlue, Inc.
4.4500
+1.60%
NJOB.ST NetJobs Group AB (publ)
1.6900
+1.81%
GLXG Galaxy Payroll Group Limited
0.5862
+3.41%
KFRC Kforce Inc.
39.25
+2.48%
NIXX Nixxy, Inc.
1.7100
0.00%