Unlock stock picks and a broker-level newsfeed that powers Wall Street.
47.05
0.00
(0.00%)
At close: April 7 at 4:00:00 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 7, 2025 | 42.00 | 47.05 | 42.00 | 47.05 | 47.05 | 2,253 |
| Apr 4, 2025 | 42.90 | 45.00 | 42.90 | 43.00 | 43.00 | 919 |
| Apr 3, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 2,355 |
| Apr 2, 2025 | 49.35 | 49.35 | 45.90 | 48.93 | 48.93 | 1,278 |
| Apr 1, 2025 | 50.00 | 51.45 | 50.00 | 51.04 | 51.04 | 1,701 |
| Mar 31, 2025 | 47.50 | 48.00 | 46.00 | 48.00 | 48.00 | 892 |
| Mar 28, 2025 | 50.89 | 50.89 | 47.00 | 47.00 | 47.00 | 1,953 |
| Mar 27, 2025 | 50.85 | 51.25 | 49.22 | 49.22 | 49.22 | 3,557 |
| Mar 26, 2025 | 48.50 | 49.20 | 48.17 | 49.20 | 49.20 | 3,952 |
| Mar 25, 2025 | 47.67 | 48.00 | 45.44 | 47.98 | 47.98 | 1,881 |
| Mar 24, 2025 | 45.69 | 50.00 | 45.69 | 47.67 | 47.67 | 4,034 |
| Mar 21, 2025 | 43.50 | 44.25 | 43.40 | 44.25 | 44.25 | 1,177 |
| Mar 20, 2025 | 48.30 | 48.30 | 45.50 | 46.00 | 46.00 | 2,907 |
| Mar 19, 2025 | 53.43 | 53.43 | 46.29 | 49.64 | 49.64 | 4,957 |
| Mar 18, 2025 | 51.85 | 53.94 | 51.85 | 53.43 | 53.43 | 13,389 |
| Mar 17, 2025 | 48.69 | 49.65 | 48.15 | 49.65 | 49.65 | 1,687 |
| Mar 14, 2025 | 46.04 | 46.04 | 43.99 | 44.00 | 44.00 | 1,968 |
| Mar 13, 2025 | 41.00 | 42.20 | 41.00 | 41.85 | 41.85 | 1,980 |
| Mar 12, 2025 | 38.90 | 39.50 | 38.90 | 39.50 | 39.50 | 2,568 |
| Mar 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 258 |
| Mar 10, 2025 | 37.09 | 37.09 | 36.00 | 36.00 | 36.00 | 776 |
| Mar 7, 2025 | 41.25 | 41.25 | 38.40 | 40.50 | 40.50 | 2,779 |
| Mar 6, 2025 | 41.69 | 42.00 | 41.69 | 42.00 | 42.00 | 6,039 |
| Mar 5, 2025 | 41.00 | 42.35 | 40.66 | 40.66 | 40.66 | 2,196 |
| Mar 4, 2025 | 36.96 | 39.89 | 36.96 | 39.89 | 39.89 | 846 |
| Mar 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Feb 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 557 |
| Feb 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 100 |
| Feb 21, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 20, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 19, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 14, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 13, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 12, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 10, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 250 |
| Feb 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 6, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 5, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 31, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 29, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 28, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 24, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 23, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 21, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 17, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 13, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 7, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 6, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 3, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 31, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 30, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 26, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 24, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 23, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 20, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 19, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 18, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 17, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 16, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 13, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 12, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 11, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Dec 10, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 100 |
| Dec 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Dec 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 8, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 7, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Nov 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 8, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 7, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Oct 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 18, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 4, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Sep 3, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 22, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 21, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 14, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 12, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 8, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 7, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Aug 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 31, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 29, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3,385 |
Related Tickers
1SPCE.MI Virgin Galactic Holdings, Inc.
2.1250
-28.27%
NSKFF Kongsberg Gruppen ASA
134.99
-0.81%
HNSDF Hensoldt AG
70.00
+4.74%
CSF.MU Thales
232.80
-0.04%
RRU.DU Rolls-Royce Holdings PLC
7.58
-4.08%
HAGHY Hensoldt AG
30.40
-0.49%
SAABBs.XC
THLEF Thales S.A.
235.02
-5.99%
CSF0.SG Thales S.A.
47.00
-4.08%
LOM.BE Lockheed Martin Corp
396.00
-3.12%