NYSE - Nasdaq Real Time Price USD
Riskified Ltd. (RSKD)
5.03
+0.03
+(0.50%)
As of 2:52:12 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 30, 2025 | 4.99 | 5.09 | 4.97 | 5.03 | 5.03 | 275,341 |
| May 29, 2025 | 5.00 | 5.13 | 4.97 | 5.00 | 5.00 | 513,800 |
| May 28, 2025 | 4.99 | 5.04 | 4.92 | 4.97 | 4.97 | 373,800 |
| May 27, 2025 | 4.87 | 5.03 | 4.87 | 4.99 | 4.99 | 728,700 |
| May 23, 2025 | 4.93 | 5.00 | 4.84 | 4.85 | 4.85 | 553,800 |
| May 22, 2025 | 4.90 | 5.03 | 4.87 | 5.00 | 5.00 | 388,300 |
| May 21, 2025 | 4.92 | 5.05 | 4.88 | 4.90 | 4.90 | 1,045,300 |
| May 20, 2025 | 5.00 | 5.18 | 4.99 | 5.07 | 5.07 | 506,300 |
| May 19, 2025 | 4.84 | 5.10 | 4.84 | 5.00 | 5.00 | 570,200 |
| May 16, 2025 | 4.80 | 5.03 | 4.78 | 4.94 | 4.94 | 553,200 |
| May 15, 2025 | 5.29 | 5.41 | 5.00 | 5.02 | 5.02 | 436,100 |
| May 14, 2025 | 4.63 | 5.34 | 4.63 | 5.33 | 5.33 | 959,400 |
| May 13, 2025 | 4.83 | 4.95 | 4.80 | 4.94 | 4.94 | 588,700 |
| May 12, 2025 | 4.95 | 4.95 | 4.73 | 4.84 | 4.84 | 465,200 |
| May 9, 2025 | 4.82 | 4.90 | 4.80 | 4.82 | 4.82 | 223,400 |
| May 8, 2025 | 4.78 | 4.87 | 4.75 | 4.81 | 4.81 | 255,400 |
| May 7, 2025 | 4.71 | 4.76 | 4.67 | 4.73 | 4.73 | 230,200 |
| May 6, 2025 | 4.59 | 4.68 | 4.58 | 4.64 | 4.64 | 210,500 |
| May 5, 2025 | 4.61 | 4.72 | 4.54 | 4.66 | 4.66 | 356,000 |
| May 2, 2025 | 4.68 | 4.72 | 4.61 | 4.65 | 4.65 | 340,800 |
| May 1, 2025 | 4.61 | 4.66 | 4.55 | 4.61 | 4.61 | 469,400 |
| Apr 30, 2025 | 4.54 | 4.62 | 4.50 | 4.59 | 4.59 | 320,200 |
| Apr 29, 2025 | 4.57 | 4.68 | 4.57 | 4.65 | 4.65 | 310,000 |
| Apr 28, 2025 | 4.65 | 4.70 | 4.59 | 4.61 | 4.61 | 311,800 |
| Apr 25, 2025 | 4.65 | 4.74 | 4.60 | 4.67 | 4.67 | 271,800 |
| Apr 24, 2025 | 4.57 | 4.70 | 4.57 | 4.68 | 4.68 | 280,600 |
| Apr 23, 2025 | 4.58 | 4.68 | 4.53 | 4.53 | 4.53 | 261,200 |
| Apr 22, 2025 | 4.44 | 4.55 | 4.43 | 4.51 | 4.51 | 244,200 |
| Apr 21, 2025 | 4.42 | 4.52 | 4.38 | 4.40 | 4.40 | 286,000 |
| Apr 17, 2025 | 4.42 | 4.53 | 4.40 | 4.46 | 4.46 | 332,600 |
| Apr 16, 2025 | 4.40 | 4.51 | 4.38 | 4.43 | 4.43 | 313,400 |
| Apr 15, 2025 | 4.40 | 4.47 | 4.39 | 4.42 | 4.42 | 307,300 |
| Apr 14, 2025 | 4.49 | 4.51 | 4.36 | 4.41 | 4.41 | 347,600 |
| Apr 11, 2025 | 4.24 | 4.43 | 4.18 | 4.40 | 4.40 | 367,400 |
| Apr 10, 2025 | 4.39 | 4.42 | 4.20 | 4.27 | 4.27 | 470,200 |
| Apr 9, 2025 | 4.06 | 4.52 | 4.02 | 4.50 | 4.50 | 588,800 |
| Apr 8, 2025 | 4.27 | 4.31 | 4.02 | 4.08 | 4.08 | 649,600 |
| Apr 7, 2025 | 4.00 | 4.28 | 3.94 | 4.13 | 4.13 | 768,100 |
| Apr 4, 2025 | 4.40 | 4.44 | 4.14 | 4.21 | 4.21 | 706,800 |
| Apr 3, 2025 | 4.60 | 4.63 | 4.53 | 4.55 | 4.55 | 559,200 |
| Apr 2, 2025 | 4.63 | 4.78 | 4.63 | 4.76 | 4.76 | 473,200 |
| Apr 1, 2025 | 4.62 | 4.79 | 4.61 | 4.69 | 4.69 | 540,600 |
| Mar 31, 2025 | 4.54 | 4.68 | 4.46 | 4.62 | 4.62 | 558,700 |
| Mar 28, 2025 | 4.76 | 4.76 | 4.56 | 4.60 | 4.60 | 658,100 |
| Mar 27, 2025 | 4.68 | 4.79 | 4.63 | 4.77 | 4.77 | 383,100 |
| Mar 26, 2025 | 4.74 | 4.82 | 4.63 | 4.70 | 4.70 | 508,200 |
| Mar 25, 2025 | 4.77 | 4.85 | 4.73 | 4.78 | 4.78 | 443,100 |
| Mar 24, 2025 | 4.70 | 4.90 | 4.68 | 4.81 | 4.81 | 508,400 |
| Mar 21, 2025 | 4.62 | 4.70 | 4.59 | 4.66 | 4.66 | 462,700 |
| Mar 20, 2025 | 4.62 | 4.80 | 4.62 | 4.69 | 4.69 | 391,100 |
| Mar 19, 2025 | 4.50 | 4.67 | 4.45 | 4.67 | 4.67 | 506,900 |
| Mar 18, 2025 | 4.46 | 4.55 | 4.44 | 4.49 | 4.49 | 367,500 |
| Mar 17, 2025 | 4.51 | 4.60 | 4.48 | 4.50 | 4.50 | 865,900 |
| Mar 14, 2025 | 4.58 | 4.64 | 4.50 | 4.51 | 4.51 | 569,500 |
| Mar 13, 2025 | 4.67 | 4.67 | 4.51 | 4.52 | 4.52 | 393,700 |
| Mar 12, 2025 | 4.72 | 4.78 | 4.57 | 4.71 | 4.71 | 422,500 |
| Mar 11, 2025 | 4.57 | 4.78 | 4.57 | 4.66 | 4.66 | 625,400 |
| Mar 10, 2025 | 4.61 | 4.64 | 4.45 | 4.57 | 4.57 | 1,054,200 |
| Mar 7, 2025 | 4.80 | 4.88 | 4.53 | 4.62 | 4.62 | 1,015,500 |
| Mar 6, 2025 | 5.16 | 5.23 | 4.91 | 4.92 | 4.92 | 1,107,500 |
| Mar 5, 2025 | 4.65 | 5.50 | 4.60 | 5.21 | 5.21 | 3,505,300 |
| Mar 4, 2025 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | 596,000 |
| Mar 3, 2025 | 5.48 | 5.57 | 5.15 | 5.15 | 5.15 | 660,000 |
| Feb 28, 2025 | 5.15 | 5.22 | 5.09 | 5.14 | 5.14 | 432,800 |
| Feb 27, 2025 | 5.21 | 5.24 | 5.10 | 5.16 | 5.16 | 427,800 |
| Feb 26, 2025 | 5.27 | 5.28 | 5.17 | 5.20 | 5.20 | 360,400 |
| Feb 25, 2025 | 5.24 | 5.27 | 5.14 | 5.20 | 5.20 | 372,100 |
| Feb 24, 2025 | 5.36 | 5.37 | 5.16 | 5.28 | 5.28 | 586,100 |
| Feb 21, 2025 | 5.57 | 5.58 | 5.34 | 5.35 | 5.35 | 316,500 |
| Feb 20, 2025 | 5.61 | 5.61 | 5.48 | 5.53 | 5.53 | 313,300 |
| Feb 19, 2025 | 5.83 | 5.83 | 5.61 | 5.61 | 5.61 | 279,800 |
| Feb 18, 2025 | 5.86 | 5.86 | 5.77 | 5.81 | 5.81 | 306,700 |
| Feb 14, 2025 | 5.94 | 5.95 | 5.76 | 5.87 | 5.87 | 281,400 |
| Feb 13, 2025 | 5.87 | 5.99 | 5.80 | 5.90 | 5.90 | 433,300 |
| Feb 12, 2025 | 5.80 | 5.88 | 5.77 | 5.81 | 5.81 | 494,900 |
| Feb 11, 2025 | 5.60 | 5.99 | 5.59 | 5.87 | 5.87 | 859,200 |
| Feb 10, 2025 | 5.39 | 5.66 | 5.34 | 5.62 | 5.62 | 593,100 |
| Feb 7, 2025 | 5.31 | 5.39 | 5.25 | 5.34 | 5.34 | 524,200 |
| Feb 6, 2025 | 5.28 | 5.32 | 5.25 | 5.27 | 5.27 | 441,900 |
| Feb 5, 2025 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | 293,800 |
| Feb 4, 2025 | 5.15 | 5.28 | 5.15 | 5.25 | 5.25 | 320,200 |
| Feb 3, 2025 | 5.03 | 5.17 | 5.02 | 5.15 | 5.15 | 306,300 |
| Jan 31, 2025 | 5.20 | 5.26 | 5.13 | 5.14 | 5.14 | 278,700 |
| Jan 30, 2025 | 5.13 | 5.24 | 5.13 | 5.19 | 5.19 | 347,600 |
| Jan 29, 2025 | 5.15 | 5.20 | 5.04 | 5.10 | 5.10 | 1,279,800 |
| Jan 28, 2025 | 5.17 | 5.28 | 5.12 | 5.15 | 5.15 | 961,100 |
| Jan 27, 2025 | 5.15 | 5.24 | 5.09 | 5.17 | 5.17 | 419,100 |
| Jan 24, 2025 | 5.12 | 5.27 | 5.09 | 5.25 | 5.25 | 417,700 |
| Jan 23, 2025 | 5.14 | 5.19 | 5.05 | 5.12 | 5.12 | 401,200 |
| Jan 22, 2025 | 5.17 | 5.21 | 5.10 | 5.15 | 5.15 | 250,500 |
| Jan 21, 2025 | 5.03 | 5.16 | 5.01 | 5.16 | 5.16 | 378,500 |
| Jan 17, 2025 | 5.01 | 5.04 | 4.95 | 5.03 | 5.03 | 310,000 |
| Jan 16, 2025 | 5.05 | 5.12 | 4.93 | 4.96 | 4.96 | 725,700 |
| Jan 15, 2025 | 4.94 | 5.05 | 4.91 | 5.04 | 5.04 | 1,205,000 |
| Jan 14, 2025 | 4.63 | 4.84 | 4.63 | 4.82 | 4.82 | 526,400 |
| Jan 13, 2025 | 4.66 | 4.72 | 4.61 | 4.63 | 4.63 | 314,500 |
| Jan 10, 2025 | 4.68 | 4.72 | 4.62 | 4.69 | 4.69 | 262,000 |
| Jan 8, 2025 | 4.72 | 4.76 | 4.66 | 4.71 | 4.71 | 257,900 |
| Jan 7, 2025 | 4.87 | 4.89 | 4.72 | 4.75 | 4.75 | 364,100 |
| Jan 6, 2025 | 4.86 | 4.93 | 4.80 | 4.81 | 4.81 | 359,500 |
| Jan 3, 2025 | 4.79 | 4.84 | 4.76 | 4.83 | 4.83 | 289,900 |
| Jan 2, 2025 | 4.73 | 4.84 | 4.70 | 4.75 | 4.75 | 326,000 |
| Dec 31, 2024 | 4.74 | 4.80 | 4.70 | 4.73 | 4.73 | 414,900 |
| Dec 30, 2024 | 4.68 | 4.78 | 4.66 | 4.74 | 4.74 | 393,900 |
| Dec 27, 2024 | 4.83 | 4.84 | 4.70 | 4.75 | 4.75 | 364,500 |
| Dec 26, 2024 | 4.79 | 4.86 | 4.75 | 4.83 | 4.83 | 269,200 |
| Dec 24, 2024 | 4.71 | 4.84 | 4.68 | 4.81 | 4.81 | 260,000 |
| Dec 23, 2024 | 4.62 | 4.70 | 4.61 | 4.68 | 4.68 | 462,700 |
| Dec 20, 2024 | 4.57 | 4.75 | 4.51 | 4.64 | 4.64 | 303,000 |
| Dec 19, 2024 | 4.70 | 4.74 | 4.57 | 4.59 | 4.59 | 318,500 |
| Dec 18, 2024 | 4.86 | 4.93 | 4.63 | 4.66 | 4.66 | 390,600 |
| Dec 17, 2024 | 4.78 | 4.90 | 4.77 | 4.85 | 4.85 | 404,700 |
| Dec 16, 2024 | 4.89 | 4.95 | 4.78 | 4.84 | 4.84 | 378,900 |
| Dec 13, 2024 | 5.00 | 5.05 | 4.91 | 4.92 | 4.92 | 400,400 |
| Dec 12, 2024 | 5.04 | 5.11 | 5.00 | 5.02 | 5.02 | 421,800 |
| Dec 11, 2024 | 5.05 | 5.18 | 5.03 | 5.10 | 5.10 | 560,100 |
| Dec 10, 2024 | 5.10 | 5.14 | 4.99 | 5.03 | 5.03 | 641,400 |
| Dec 9, 2024 | 5.03 | 5.34 | 5.02 | 5.13 | 5.13 | 1,272,400 |
| Dec 6, 2024 | 4.92 | 5.09 | 4.92 | 5.02 | 5.02 | 619,900 |
| Dec 5, 2024 | 4.97 | 5.01 | 4.88 | 4.90 | 4.90 | 399,800 |
| Dec 4, 2024 | 4.87 | 5.09 | 4.83 | 4.99 | 4.99 | 659,900 |
| Dec 3, 2024 | 4.75 | 4.92 | 4.73 | 4.88 | 4.88 | 580,200 |
| Dec 2, 2024 | 4.76 | 4.87 | 4.73 | 4.77 | 4.77 | 701,700 |
| Nov 29, 2024 | 4.78 | 4.95 | 4.78 | 4.85 | 4.85 | 312,100 |
| Nov 27, 2024 | 4.67 | 4.84 | 4.66 | 4.80 | 4.80 | 537,500 |
| Nov 26, 2024 | 4.66 | 4.78 | 4.55 | 4.69 | 4.69 | 604,500 |
| Nov 25, 2024 | 4.71 | 4.80 | 4.64 | 4.69 | 4.69 | 844,800 |
| Nov 22, 2024 | 4.59 | 4.74 | 4.58 | 4.70 | 4.70 | 477,700 |
| Nov 21, 2024 | 4.42 | 4.63 | 4.41 | 4.58 | 4.58 | 600,900 |
| Nov 20, 2024 | 4.36 | 4.51 | 4.36 | 4.44 | 4.44 | 525,000 |
| Nov 19, 2024 | 4.30 | 4.47 | 4.28 | 4.41 | 4.41 | 677,300 |
| Nov 18, 2024 | 4.27 | 4.40 | 4.27 | 4.35 | 4.35 | 894,300 |
| Nov 15, 2024 | 4.46 | 4.55 | 4.26 | 4.34 | 4.34 | 1,494,900 |
| Nov 14, 2024 | 4.57 | 4.85 | 4.56 | 4.63 | 4.63 | 1,069,700 |
| Nov 13, 2024 | 5.00 | 5.20 | 4.43 | 4.56 | 4.56 | 2,732,100 |
| Nov 12, 2024 | 4.51 | 4.53 | 4.14 | 4.29 | 4.29 | 1,453,300 |
| Nov 11, 2024 | 4.60 | 4.66 | 4.29 | 4.55 | 4.55 | 1,226,300 |
| Nov 8, 2024 | 4.71 | 4.74 | 4.59 | 4.60 | 4.60 | 287,000 |
| Nov 7, 2024 | 4.60 | 4.75 | 4.56 | 4.72 | 4.72 | 364,300 |
| Nov 6, 2024 | 4.50 | 4.67 | 4.50 | 4.61 | 4.61 | 308,800 |
| Nov 5, 2024 | 4.44 | 4.61 | 4.44 | 4.51 | 4.51 | 715,300 |
| Nov 4, 2024 | 4.38 | 4.51 | 4.38 | 4.47 | 4.47 | 471,300 |
| Nov 1, 2024 | 4.49 | 4.55 | 4.40 | 4.42 | 4.42 | 226,300 |
| Oct 31, 2024 | 4.48 | 4.57 | 4.43 | 4.47 | 4.47 | 252,600 |
| Oct 30, 2024 | 4.48 | 4.61 | 4.48 | 4.50 | 4.50 | 189,700 |
| Oct 29, 2024 | 4.42 | 4.52 | 4.42 | 4.50 | 4.50 | 213,100 |
| Oct 28, 2024 | 4.45 | 4.55 | 4.42 | 4.46 | 4.46 | 215,900 |
| Oct 25, 2024 | 4.42 | 4.49 | 4.41 | 4.42 | 4.42 | 219,500 |
| Oct 24, 2024 | 4.44 | 4.49 | 4.40 | 4.41 | 4.41 | 223,500 |
| Oct 23, 2024 | 4.44 | 4.49 | 4.38 | 4.42 | 4.42 | 258,500 |
| Oct 22, 2024 | 4.51 | 4.55 | 4.45 | 4.46 | 4.46 | 277,200 |
| Oct 21, 2024 | 4.48 | 4.57 | 4.45 | 4.53 | 4.53 | 335,600 |
| Oct 18, 2024 | 4.64 | 4.72 | 4.48 | 4.53 | 4.53 | 596,900 |
| Oct 17, 2024 | 4.57 | 4.68 | 4.56 | 4.60 | 4.60 | 509,100 |
| Oct 16, 2024 | 4.65 | 4.68 | 4.55 | 4.57 | 4.57 | 277,900 |
| Oct 15, 2024 | 4.57 | 4.70 | 4.57 | 4.63 | 4.63 | 474,100 |
| Oct 14, 2024 | 4.57 | 4.66 | 4.55 | 4.63 | 4.63 | 240,900 |
| Oct 11, 2024 | 4.49 | 4.62 | 4.46 | 4.61 | 4.61 | 266,300 |
| Oct 10, 2024 | 4.42 | 4.57 | 4.41 | 4.51 | 4.51 | 301,200 |
| Oct 9, 2024 | 4.41 | 4.52 | 4.39 | 4.45 | 4.45 | 366,100 |
| Oct 8, 2024 | 4.34 | 4.48 | 4.34 | 4.45 | 4.45 | 848,400 |
| Oct 7, 2024 | 4.46 | 4.51 | 4.35 | 4.39 | 4.39 | 448,200 |
| Oct 4, 2024 | 4.48 | 4.61 | 4.47 | 4.53 | 4.53 | 527,800 |
| Oct 3, 2024 | 4.50 | 4.53 | 4.45 | 4.48 | 4.48 | 296,900 |
| Oct 2, 2024 | 4.52 | 4.58 | 4.51 | 4.54 | 4.54 | 281,000 |
| Oct 1, 2024 | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | 315,700 |
| Sep 30, 2024 | 4.74 | 4.78 | 4.63 | 4.73 | 4.73 | 472,800 |
| Sep 27, 2024 | 4.79 | 4.84 | 4.74 | 4.77 | 4.77 | 256,400 |
| Sep 26, 2024 | 4.79 | 4.83 | 4.72 | 4.76 | 4.76 | 508,300 |
| Sep 25, 2024 | 4.77 | 4.81 | 4.69 | 4.70 | 4.70 | 348,100 |
| Sep 24, 2024 | 4.78 | 4.82 | 4.70 | 4.82 | 4.82 | 343,400 |
| Sep 23, 2024 | 4.87 | 4.90 | 4.74 | 4.75 | 4.75 | 580,900 |
| Sep 20, 2024 | 4.84 | 4.92 | 4.78 | 4.86 | 4.86 | 453,100 |
| Sep 19, 2024 | 4.84 | 4.85 | 4.74 | 4.83 | 4.83 | 397,500 |
| Sep 18, 2024 | 4.70 | 4.82 | 4.68 | 4.71 | 4.71 | 560,700 |
| Sep 17, 2024 | 4.61 | 4.73 | 4.61 | 4.70 | 4.70 | 533,000 |
| Sep 16, 2024 | 4.70 | 4.70 | 4.55 | 4.62 | 4.62 | 574,400 |
| Sep 13, 2024 | 4.68 | 4.84 | 4.68 | 4.70 | 4.70 | 728,100 |
| Sep 12, 2024 | 4.57 | 4.74 | 4.54 | 4.64 | 4.64 | 551,200 |
| Sep 11, 2024 | 4.64 | 4.76 | 4.50 | 4.58 | 4.58 | 681,000 |
| Sep 10, 2024 | 4.77 | 4.80 | 4.52 | 4.65 | 4.65 | 1,174,400 |
| Sep 9, 2024 | 4.79 | 4.86 | 4.76 | 4.79 | 4.79 | 615,400 |
| Sep 6, 2024 | 4.89 | 4.97 | 4.76 | 4.78 | 4.78 | 574,200 |
| Sep 5, 2024 | 4.95 | 5.09 | 4.86 | 4.89 | 4.89 | 841,000 |
| Sep 4, 2024 | 4.96 | 5.15 | 4.95 | 4.98 | 4.98 | 688,200 |
| Sep 3, 2024 | 5.12 | 5.22 | 4.95 | 4.99 | 4.99 | 925,500 |
| Aug 30, 2024 | 5.02 | 5.19 | 5.01 | 5.18 | 5.18 | 913,100 |
| Aug 29, 2024 | 4.84 | 5.16 | 4.81 | 5.02 | 5.02 | 912,300 |
| Aug 28, 2024 | 4.91 | 5.05 | 4.89 | 4.92 | 4.92 | 629,100 |
| Aug 27, 2024 | 4.84 | 4.95 | 4.84 | 4.93 | 4.93 | 458,200 |
| Aug 26, 2024 | 4.85 | 5.00 | 4.82 | 4.91 | 4.91 | 503,200 |
| Aug 23, 2024 | 4.76 | 4.93 | 4.76 | 4.87 | 4.87 | 567,800 |
| Aug 22, 2024 | 4.76 | 4.82 | 4.74 | 4.75 | 4.75 | 601,200 |
| Aug 21, 2024 | 4.74 | 4.82 | 4.74 | 4.77 | 4.77 | 573,000 |
| Aug 20, 2024 | 4.80 | 4.86 | 4.68 | 4.76 | 4.76 | 859,100 |
| Aug 19, 2024 | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | 1,088,700 |
| Aug 16, 2024 | 4.62 | 4.70 | 4.58 | 4.66 | 4.66 | 1,090,900 |
| Aug 15, 2024 | 4.62 | 4.78 | 4.54 | 4.65 | 4.65 | 2,359,300 |
| Aug 14, 2024 | 5.50 | 5.71 | 4.59 | 4.60 | 4.60 | 2,714,600 |
| Aug 13, 2024 | 5.94 | 6.05 | 5.94 | 5.96 | 5.96 | 1,486,900 |
| Aug 12, 2024 | 5.89 | 6.03 | 5.89 | 5.91 | 5.91 | 452,400 |
| Aug 9, 2024 | 5.91 | 5.93 | 5.86 | 5.91 | 5.91 | 464,800 |
| Aug 8, 2024 | 5.79 | 5.93 | 5.75 | 5.89 | 5.89 | 965,100 |
| Aug 7, 2024 | 5.89 | 5.95 | 5.69 | 5.75 | 5.75 | 797,300 |
| Aug 6, 2024 | 5.76 | 5.81 | 5.73 | 5.76 | 5.76 | 1,097,700 |
| Aug 5, 2024 | 5.52 | 5.78 | 5.45 | 5.73 | 5.73 | 627,300 |
| Aug 2, 2024 | 5.88 | 5.88 | 5.77 | 5.85 | 5.85 | 917,100 |
| Aug 1, 2024 | 6.26 | 6.32 | 5.99 | 6.08 | 6.08 | 579,200 |
| Jul 31, 2024 | 6.31 | 6.37 | 6.24 | 6.28 | 6.28 | 612,500 |
| Jul 30, 2024 | 6.26 | 6.36 | 6.18 | 6.21 | 6.21 | 435,400 |
| Jul 29, 2024 | 6.25 | 6.34 | 6.21 | 6.25 | 6.25 | 612,700 |
| Jul 26, 2024 | 6.20 | 6.28 | 6.10 | 6.20 | 6.20 | 423,700 |
| Jul 25, 2024 | 6.13 | 6.22 | 6.06 | 6.10 | 6.10 | 663,200 |
| Jul 24, 2024 | 6.36 | 6.40 | 6.08 | 6.09 | 6.09 | 525,000 |
| Jul 23, 2024 | 6.28 | 6.45 | 6.22 | 6.38 | 6.38 | 914,800 |
| Jul 22, 2024 | 6.40 | 6.49 | 6.29 | 6.30 | 6.30 | 731,100 |
| Jul 19, 2024 | 6.29 | 6.39 | 6.28 | 6.34 | 6.34 | 451,400 |
| Jul 18, 2024 | 6.37 | 6.41 | 6.22 | 6.27 | 6.27 | 627,800 |
| Jul 17, 2024 | 6.48 | 6.56 | 6.33 | 6.36 | 6.36 | 643,700 |
| Jul 16, 2024 | 6.28 | 6.56 | 6.28 | 6.52 | 6.52 | 1,091,100 |
| Jul 15, 2024 | 6.40 | 6.43 | 6.20 | 6.20 | 6.20 | 604,000 |
| Jul 12, 2024 | 6.26 | 6.43 | 6.26 | 6.36 | 6.36 | 427,000 |
| Jul 11, 2024 | 6.00 | 6.24 | 5.99 | 6.22 | 6.22 | 1,560,600 |
| Jul 10, 2024 | 6.02 | 6.10 | 5.85 | 5.98 | 5.98 | 1,711,400 |
| Jul 9, 2024 | 6.54 | 6.54 | 6.30 | 6.36 | 6.36 | 689,400 |
| Jul 8, 2024 | 6.49 | 6.62 | 6.46 | 6.56 | 6.56 | 365,700 |
| Jul 5, 2024 | 6.54 | 6.64 | 6.50 | 6.50 | 6.50 | 423,400 |
| Jul 3, 2024 | 6.55 | 6.64 | 6.48 | 6.55 | 6.55 | 511,600 |
| Jul 2, 2024 | 6.40 | 6.55 | 6.36 | 6.53 | 6.53 | 874,800 |
| Jul 1, 2024 | 6.43 | 6.48 | 6.30 | 6.41 | 6.41 | 902,900 |
| Jun 28, 2024 | 6.52 | 6.54 | 6.34 | 6.39 | 6.39 | 894,700 |
| Jun 27, 2024 | 6.38 | 6.55 | 6.35 | 6.52 | 6.52 | 658,900 |
| Jun 26, 2024 | 6.39 | 6.45 | 6.32 | 6.37 | 6.37 | 564,900 |
| Jun 25, 2024 | 6.27 | 6.41 | 6.24 | 6.38 | 6.38 | 475,700 |
| Jun 24, 2024 | 6.33 | 6.37 | 6.22 | 6.25 | 6.25 | 612,900 |
| Jun 21, 2024 | 6.12 | 6.33 | 6.09 | 6.33 | 6.33 | 874,700 |
| Jun 20, 2024 | 6.09 | 6.19 | 6.05 | 6.14 | 6.14 | 645,000 |
| Jun 18, 2024 | 6.07 | 6.16 | 6.01 | 6.11 | 6.11 | 553,500 |
| Jun 17, 2024 | 6.05 | 6.16 | 6.03 | 6.14 | 6.14 | 1,515,800 |
| Jun 14, 2024 | 6.05 | 6.12 | 6.03 | 6.05 | 6.05 | 558,900 |
| Jun 13, 2024 | 6.28 | 6.28 | 6.04 | 6.08 | 6.08 | 560,000 |
| Jun 12, 2024 | 6.30 | 6.39 | 6.20 | 6.29 | 6.29 | 741,700 |
| Jun 11, 2024 | 6.14 | 6.28 | 6.12 | 6.17 | 6.17 | 540,300 |
| Jun 10, 2024 | 6.15 | 6.24 | 6.05 | 6.20 | 6.20 | 919,000 |
| Jun 7, 2024 | 6.15 | 6.20 | 6.02 | 6.13 | 6.13 | 721,600 |
| Jun 6, 2024 | 6.43 | 6.51 | 6.24 | 6.25 | 6.25 | 1,468,700 |
| Jun 5, 2024 | 6.12 | 6.26 | 6.05 | 6.25 | 6.25 | 901,300 |
| Jun 4, 2024 | 6.07 | 6.12 | 6.03 | 6.07 | 6.07 | 531,600 |
| Jun 3, 2024 | 6.15 | 6.20 | 5.99 | 6.10 | 6.10 | 592,400 |
| May 31, 2024 | 6.12 | 6.14 | 6.00 | 6.09 | 6.09 | 1,115,100 |
| May 30, 2024 | 6.09 | 6.17 | 6.02 | 6.08 | 6.08 | 982,300 |
Related Tickers
SMWB Similarweb Ltd.
7.38
-0.40%
IDAI T Stamp Inc.
2.1700
+1.40%
ALKT Alkami Technology, Inc.
28.74
+0.21%
UPLD Upland Software, Inc.
2.1900
+1.39%
CRMZ CreditRiskMonitor.com, Inc.
2.4375
-0.51%
RMNI Rimini Street, Inc.
3.0550
-2.40%
BLND Blend Labs, Inc.
3.6700
+1.94%
EXFY Expensify, Inc.
2.2000
-2.22%
SEMR Semrush Holdings, Inc.
9.84
-0.45%
SPNS Sapiens International Corporation N.V.
28.70
+0.23%