17.08
+0.19
+(1.12%)
At close: April 17 at 4:00:01 PM EDT
16.95
-0.13
(-0.75%)
After hours: April 17 at 7:48:44 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 17, 2025 | 16.84 | 17.28 | 16.59 | 17.08 | 17.08 | 1,218,700 |
| Apr 16, 2025 | 17.34 | 17.70 | 16.35 | 16.89 | 16.89 | 1,026,500 |
| Apr 15, 2025 | 17.10 | 17.78 | 17.10 | 17.41 | 17.41 | 496,500 |
| Apr 14, 2025 | 17.77 | 17.88 | 16.75 | 17.22 | 17.22 | 782,800 |
| Apr 11, 2025 | 17.02 | 17.78 | 16.40 | 17.56 | 17.56 | 871,700 |
| Apr 10, 2025 | 17.29 | 17.65 | 15.82 | 17.12 | 17.12 | 1,326,200 |
| Apr 9, 2025 | 16.08 | 18.19 | 15.46 | 17.82 | 17.82 | 4,377,000 |
| Apr 8, 2025 | 17.01 | 18.00 | 16.06 | 16.34 | 16.34 | 1,756,200 |
| Apr 7, 2025 | 15.07 | 17.10 | 15.05 | 16.51 | 16.51 | 1,596,900 |
| Apr 4, 2025 | 16.85 | 17.00 | 15.35 | 15.96 | 15.96 | 1,838,500 |
| Apr 3, 2025 | 18.08 | 18.25 | 17.30 | 17.55 | 17.55 | 2,198,900 |
| Apr 2, 2025 | 18.10 | 19.00 | 17.91 | 18.95 | 18.95 | 3,233,000 |
| Apr 1, 2025 | 18.60 | 19.10 | 18.15 | 18.29 | 18.29 | 4,093,600 |
| Mar 31, 2025 | 19.48 | 19.48 | 18.22 | 18.75 | 18.75 | 2,273,200 |
| Mar 28, 2025 | 20.18 | 20.18 | 18.64 | 19.54 | 19.54 | 2,331,800 |
| Mar 27, 2025 | 21.30 | 21.60 | 20.40 | 20.52 | 20.52 | 1,832,400 |
| Mar 26, 2025 | 21.81 | 22.47 | 20.10 | 21.54 | 21.54 | 2,419,600 |
| Mar 25, 2025 | 21.52 | 22.57 | 20.87 | 21.80 | 21.80 | 2,558,900 |
| Mar 24, 2025 | 20.45 | 21.27 | 20.34 | 21.23 | 21.23 | 1,411,800 |
| Mar 21, 2025 | 19.51 | 20.50 | 19.26 | 20.25 | 20.25 | 4,988,800 |
| Mar 20, 2025 | 19.65 | 20.17 | 19.55 | 19.88 | 19.88 | 702,200 |
| Mar 19, 2025 | 19.76 | 20.18 | 19.60 | 19.95 | 19.95 | 1,103,800 |
| Mar 18, 2025 | 19.50 | 19.97 | 19.20 | 19.74 | 19.74 | 861,100 |
| Mar 17, 2025 | 18.80 | 19.89 | 18.78 | 19.82 | 19.82 | 1,286,200 |
| Mar 14, 2025 | 18.46 | 19.40 | 18.12 | 18.70 | 18.70 | 1,282,000 |
| Mar 13, 2025 | 19.43 | 19.43 | 17.56 | 18.12 | 18.12 | 2,722,100 |
| Mar 12, 2025 | 19.42 | 20.00 | 19.12 | 19.27 | 19.27 | 1,157,300 |
| Mar 11, 2025 | 20.17 | 20.31 | 18.43 | 19.27 | 19.27 | 2,281,000 |
| Mar 10, 2025 | 21.00 | 22.09 | 19.54 | 19.74 | 19.74 | 3,413,100 |
| Mar 7, 2025 | 22.65 | 23.17 | 20.95 | 22.05 | 22.05 | 3,192,800 |
| Mar 6, 2025 | 23.00 | 23.75 | 22.50 | 23.00 | 23.00 | 2,016,800 |
| Mar 5, 2025 | 23.27 | 23.62 | 23.00 | 23.41 | 23.41 | 1,006,500 |
| Mar 4, 2025 | 23.39 | 24.00 | 23.00 | 23.27 | 23.27 | 1,841,400 |
| Mar 3, 2025 | 24.01 | 24.01 | 23.23 | 23.57 | 23.57 | 1,747,700 |
| Feb 28, 2025 | 23.40 | 24.12 | 23.19 | 24.00 | 24.00 | 779,400 |
| Feb 27, 2025 | 24.41 | 24.46 | 23.60 | 23.60 | 23.60 | 1,151,800 |
| Feb 26, 2025 | 23.72 | 24.46 | 23.71 | 24.06 | 24.06 | 1,387,900 |
| Feb 25, 2025 | 23.31 | 24.01 | 23.20 | 23.71 | 23.71 | 1,721,900 |
| Feb 24, 2025 | 24.05 | 24.44 | 23.05 | 23.35 | 23.35 | 1,594,700 |
| Feb 21, 2025 | 24.48 | 25.02 | 23.55 | 23.56 | 23.56 | 1,677,200 |
| Feb 20, 2025 | 25.50 | 25.75 | 23.97 | 24.53 | 24.53 | 7,014,700 |
| Feb 19, 2025 | 25.65 | 25.67 | 24.50 | 24.75 | 24.75 | 2,214,900 |
| Feb 18, 2025 | 25.00 | 26.35 | 24.75 | 25.70 | 25.70 | 5,010,900 |
| Feb 14, 2025 | 22.00 | 24.95 | 21.51 | 24.55 | 24.55 | 11,087,800 |
| Feb 13, 2025 | 23.00 | 23.25 | 20.77 | 22.00 | 22.00 | 43,599,000 |
Related Tickers
RBRK Rubrik, Inc.
61.61
-1.14%
OKTA Okta, Inc.
97.93
-2.04%
RPD Rapid7, Inc.
22.56
-1.18%
CYBR CyberArk Software Ltd.
325.84
-1.65%
CRWV CoreWeave, Inc. Class A Common Stock
39.09
-4.03%
S SentinelOne, Inc.
16.82
-1.64%
IOT Samsara Inc.
37.52
-3.42%
GTLB GitLab Inc.
42.90
+1.73%
FIVN Five9, Inc.
22.32
-1.33%
VRNS Varonis Systems, Inc.
40.39
-1.08%