Berlin - Delayed Quote EUR
VeriSign Inc (VRS.BE)
240.20
+18.80
+(8.49%)
At close: April 25 at 9:48:19 PM GMT+2
Currency in EUR 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 25, 2025 | 218.50 | 242.30 | 217.10 | 240.20 | 240.20 | - |
| Apr 24, 2025 | 220.90 | 224.70 | 219.10 | 221.40 | 221.40 | - |
| Apr 23, 2025 | 222.00 | 222.80 | 218.30 | 220.90 | 220.90 | - |
| Apr 22, 2025 | 209.20 | 216.60 | 209.20 | 216.60 | 216.60 | - |
| Apr 17, 2025 | 219.00 | 219.20 | 216.70 | 217.20 | 217.20 | - |
| Apr 16, 2025 | 223.50 | 223.50 | 215.00 | 215.00 | 215.00 | - |
| Apr 15, 2025 | 217.20 | 222.70 | 217.20 | 221.40 | 221.40 | - |
| Apr 14, 2025 | 219.90 | 220.40 | 215.20 | 217.30 | 217.30 | - |
| Apr 11, 2025 | 219.00 | 219.00 | 211.90 | 218.90 | 218.90 | - |
| Apr 10, 2025 | 221.30 | 221.30 | 210.20 | 216.10 | 216.10 | - |
| Apr 9, 2025 | 210.50 | 222.90 | 208.30 | 222.90 | 222.90 | - |
| Apr 8, 2025 | 215.90 | 221.20 | 213.00 | 213.00 | 213.00 | - |
| Apr 7, 2025 | 202.60 | 217.60 | 202.60 | 213.10 | 213.10 | - |
| Apr 4, 2025 | 230.20 | 231.70 | 221.00 | 221.00 | 221.00 | - |
| Apr 3, 2025 | 226.70 | 233.10 | 226.20 | 233.10 | 233.10 | - |
| Apr 2, 2025 | 235.70 | 236.60 | 233.10 | 234.60 | 234.60 | - |
| Apr 1, 2025 | 234.80 | 238.10 | 234.20 | 236.00 | 236.00 | - |
| Mar 31, 2025 | 231.20 | 234.50 | 229.50 | 234.50 | 234.50 | - |
| Mar 28, 2025 | 235.10 | 236.20 | 231.80 | 231.80 | 231.80 | - |
| Mar 27, 2025 | 231.60 | 235.90 | 230.00 | 235.90 | 235.90 | - |
| Mar 26, 2025 | 228.30 | 231.70 | 227.90 | 231.70 | 231.70 | - |
| Mar 25, 2025 | 227.40 | 228.70 | 226.80 | 228.70 | 228.70 | - |
| Mar 24, 2025 | 227.80 | 228.50 | 226.50 | 227.20 | 227.20 | - |
| Mar 21, 2025 | 223.70 | 226.70 | 221.80 | 226.00 | 226.00 | - |
| Mar 20, 2025 | 223.70 | 224.20 | 222.50 | 223.30 | 223.30 | - |
| Mar 19, 2025 | 219.30 | 222.20 | 219.10 | 222.20 | 222.20 | - |
| Mar 18, 2025 | 217.80 | 219.30 | 217.00 | 219.00 | 219.00 | - |
| Mar 17, 2025 | 218.00 | 219.40 | 218.00 | 218.30 | 218.30 | - |
| Mar 14, 2025 | 216.50 | 219.40 | 215.40 | 219.00 | 219.00 | - |
| Mar 13, 2025 | 215.60 | 217.30 | 214.50 | 215.10 | 215.10 | - |
| Mar 12, 2025 | 217.20 | 219.60 | 215.30 | 216.40 | 216.40 | 30 |
| Mar 11, 2025 | 219.80 | 220.10 | 215.90 | 216.70 | 216.70 | 50 |
| Mar 10, 2025 | 220.40 | 222.80 | 219.10 | 219.10 | 219.10 | - |
| Mar 7, 2025 | 222.30 | 222.40 | 217.80 | 221.40 | 221.40 | - |
| Mar 6, 2025 | 222.80 | 225.40 | 220.50 | 222.50 | 222.50 | - |
| Mar 5, 2025 | 224.40 | 224.40 | 219.30 | 222.40 | 222.40 | - |
| Mar 4, 2025 | 229.20 | 229.20 | 224.40 | 224.40 | 224.40 | - |
| Mar 3, 2025 | 230.40 | 230.40 | 227.20 | 229.60 | 229.60 | 15 |
| Feb 28, 2025 | 226.10 | 228.10 | 224.80 | 228.10 | 228.10 | - |
| Feb 27, 2025 | 227.00 | 229.30 | 224.50 | 226.50 | 226.50 | - |
| Feb 26, 2025 | 228.40 | 229.50 | 226.20 | 226.70 | 226.70 | - |
| Feb 25, 2025 | 222.30 | 226.40 | 222.30 | 226.00 | 226.00 | - |
| Feb 24, 2025 | 221.50 | 223.50 | 221.40 | 223.30 | 223.30 | - |
| Feb 21, 2025 | 223.00 | 225.00 | 222.10 | 222.60 | 222.60 | - |
| Feb 20, 2025 | 221.30 | 223.50 | 221.30 | 222.70 | 222.70 | - |
| Feb 19, 2025 | 221.10 | 223.00 | 220.90 | 223.00 | 223.00 | - |
| Feb 18, 2025 | 220.20 | 221.10 | 219.10 | 221.10 | 221.10 | - |
| Feb 17, 2025 | 220.10 | 220.60 | 219.60 | 220.10 | 220.10 | - |
| Feb 14, 2025 | 219.50 | 219.80 | 217.00 | 217.90 | 217.90 | 20 |
| Feb 13, 2025 | 218.90 | 220.40 | 218.40 | 219.30 | 219.30 | - |
| Feb 12, 2025 | 219.30 | 219.70 | 218.30 | 218.50 | 218.50 | - |
| Feb 11, 2025 | 215.00 | 218.50 | 214.20 | 218.50 | 218.50 | - |
| Feb 10, 2025 | 216.20 | 216.40 | 212.60 | 214.70 | 214.70 | 1 |
| Feb 7, 2025 | 211.30 | 215.10 | 208.70 | 215.10 | 215.10 | - |
| Feb 6, 2025 | 213.00 | 214.00 | 211.50 | 211.70 | 211.70 | - |
| Feb 5, 2025 | 208.60 | 213.10 | 208.10 | 213.10 | 213.10 | - |
| Feb 4, 2025 | 210.70 | 211.80 | 209.90 | 210.30 | 210.30 | - |
| Feb 3, 2025 | 206.50 | 210.10 | 206.10 | 209.30 | 209.30 | - |
| Jan 31, 2025 | 207.30 | 208.90 | 206.50 | 208.00 | 208.00 | 10 |
| Jan 30, 2025 | 206.20 | 206.50 | 204.90 | 204.90 | 204.90 | - |
| Jan 29, 2025 | 204.90 | 206.00 | 204.90 | 205.60 | 205.60 | - |
| Jan 28, 2025 | 203.80 | 207.10 | 203.60 | 204.40 | 204.40 | - |
| Jan 27, 2025 | 197.75 | 204.50 | 197.00 | 202.50 | 202.50 | - |
| Jan 24, 2025 | 197.50 | 199.90 | 195.65 | 199.90 | 199.90 | - |
| Jan 23, 2025 | 199.25 | 199.80 | 197.60 | 198.10 | 198.10 | - |
| Jan 22, 2025 | 203.30 | 203.50 | 199.25 | 199.25 | 199.25 | - |
| Jan 21, 2025 | 203.30 | 203.60 | 200.40 | 202.30 | 202.30 | - |
| Jan 20, 2025 | 205.40 | 205.40 | 202.80 | 203.00 | 203.00 | - |
| Jan 17, 2025 | 205.10 | 205.70 | 203.50 | 204.30 | 204.30 | - |
| Jan 16, 2025 | 205.60 | 205.60 | 203.40 | 204.90 | 204.90 | - |
| Jan 15, 2025 | 203.30 | 205.30 | 202.90 | 204.40 | 204.40 | - |
| Jan 14, 2025 | 205.00 | 206.60 | 203.40 | 203.40 | 203.40 | - |
| Jan 13, 2025 | 202.30 | 204.40 | 202.00 | 204.40 | 204.40 | - |
| Jan 10, 2025 | 207.20 | 208.10 | 202.90 | 202.90 | 202.90 | - |
| Jan 9, 2025 | 205.10 | 207.70 | 205.10 | 207.20 | 207.20 | - |
| Jan 8, 2025 | 202.50 | 205.10 | 201.70 | 204.80 | 204.80 | - |
| Jan 7, 2025 | 202.70 | 205.40 | 202.10 | 202.10 | 202.10 | - |
| Jan 6, 2025 | 202.80 | 203.90 | 200.30 | 202.70 | 202.70 | - |
| Jan 3, 2025 | 200.50 | 201.60 | 198.40 | 200.00 | 200.00 | - |
| Jan 2, 2025 | 202.60 | 204.30 | 199.55 | 200.10 | 200.10 | - |
| Dec 30, 2024 | 196.90 | 203.10 | 196.55 | 203.10 | 203.10 | 1 |
| Dec 27, 2024 | 196.05 | 197.00 | 193.80 | 195.15 | 195.15 | 4 |
| Dec 23, 2024 | 192.85 | 195.40 | 189.75 | 191.25 | 191.25 | - |
| Dec 20, 2024 | 185.60 | 192.15 | 184.35 | 191.05 | 191.05 | - |
| Dec 19, 2024 | 184.20 | 187.30 | 183.75 | 187.10 | 187.10 | - |
| Dec 18, 2024 | 185.80 | 186.90 | 184.65 | 184.65 | 184.65 | - |
| Dec 17, 2024 | 185.70 | 186.60 | 184.50 | 185.80 | 185.80 | - |
| Dec 16, 2024 | 187.80 | 188.75 | 186.30 | 186.30 | 186.30 | - |
| Dec 13, 2024 | 191.00 | 191.05 | 187.40 | 188.85 | 188.85 | - |
| Dec 12, 2024 | 189.85 | 191.00 | 188.80 | 190.50 | 190.50 | - |
| Dec 11, 2024 | 190.75 | 191.25 | 189.90 | 190.55 | 190.55 | - |
| Dec 10, 2024 | 189.60 | 191.60 | 187.40 | 190.15 | 190.15 | - |
| Dec 9, 2024 | 185.00 | 191.15 | 184.90 | 190.10 | 190.10 | - |
| Dec 6, 2024 | 178.75 | 181.50 | 178.30 | 180.80 | 180.80 | - |
| Dec 5, 2024 | 177.25 | 178.55 | 176.05 | 178.35 | 178.35 | - |
| Dec 4, 2024 | 179.30 | 180.35 | 176.55 | 177.50 | 177.50 | - |
| Dec 3, 2024 | 183.35 | 183.35 | 178.50 | 179.55 | 179.55 | - |
| Dec 2, 2024 | 177.95 | 182.90 | 177.75 | 182.90 | 182.90 | - |
| Nov 29, 2024 | 181.85 | 182.20 | 177.15 | 177.15 | 177.15 | - |
| Nov 28, 2024 | 182.15 | 182.60 | 182.05 | 182.20 | 182.20 | - |
| Nov 27, 2024 | 176.35 | 184.05 | 175.30 | 181.40 | 181.40 | - |
| Nov 26, 2024 | 173.85 | 176.10 | 173.15 | 175.45 | 175.45 | - |
| Nov 25, 2024 | 173.50 | 174.00 | 172.95 | 173.55 | 173.55 | - |
| Nov 22, 2024 | 176.40 | 178.35 | 173.90 | 173.90 | 173.90 | - |
| Nov 21, 2024 | 171.65 | 176.35 | 171.10 | 176.35 | 176.35 | - |
| Nov 20, 2024 | 168.90 | 171.75 | 168.90 | 171.75 | 171.75 | - |
| Nov 19, 2024 | 169.55 | 169.55 | 167.95 | 168.50 | 168.50 | - |
| Nov 18, 2024 | 172.65 | 172.65 | 168.55 | 168.95 | 168.95 | - |
| Nov 15, 2024 | 173.50 | 175.40 | 171.55 | 171.55 | 171.55 | - |
| Nov 14, 2024 | 174.90 | 175.55 | 174.50 | 175.00 | 175.00 | - |
| Nov 13, 2024 | 172.95 | 174.75 | 172.30 | 174.75 | 174.75 | - |
| Nov 12, 2024 | 173.80 | 174.85 | 173.00 | 173.40 | 173.40 | - |
| Nov 11, 2024 | 171.90 | 174.75 | 171.90 | 173.35 | 173.35 | - |
| Nov 8, 2024 | 172.60 | 173.50 | 171.30 | 171.30 | 171.30 | - |
| Nov 7, 2024 | 173.80 | 174.00 | 172.20 | 172.55 | 172.55 | - |
| Nov 6, 2024 | 169.75 | 173.05 | 168.60 | 173.05 | 173.05 | - |
| Nov 5, 2024 | 163.70 | 163.85 | 163.20 | 163.55 | 163.55 | - |
| Nov 4, 2024 | 162.65 | 163.05 | 161.65 | 163.05 | 163.05 | - |
| Nov 1, 2024 | 162.20 | 163.55 | 162.15 | 163.05 | 163.05 | - |
| Oct 31, 2024 | 162.20 | 163.35 | 162.10 | 162.60 | 162.60 | - |
| Oct 30, 2024 | 165.35 | 165.35 | 162.90 | 163.35 | 163.35 | - |
| Oct 29, 2024 | 165.90 | 166.70 | 165.35 | 165.50 | 165.50 | - |
| Oct 28, 2024 | 169.15 | 169.15 | 165.15 | 165.55 | 165.55 | - |
| Oct 25, 2024 | 171.55 | 175.05 | 168.00 | 168.00 | 168.00 | - |
| Oct 24, 2024 | 173.00 | 173.65 | 171.35 | 171.35 | 171.35 | - |
| Oct 23, 2024 | 172.70 | 173.80 | 172.30 | 172.30 | 172.30 | - |
| Oct 22, 2024 | 172.45 | 173.20 | 171.70 | 173.20 | 173.20 | - |
| Oct 21, 2024 | 171.65 | 173.00 | 171.35 | 173.00 | 173.00 | - |
| Oct 18, 2024 | 171.70 | 172.80 | 171.40 | 172.50 | 172.50 | - |
| Oct 17, 2024 | 172.60 | 172.95 | 170.50 | 171.40 | 171.40 | - |
| Oct 16, 2024 | 173.15 | 173.55 | 172.00 | 172.40 | 172.40 | - |
| Oct 15, 2024 | 172.80 | 174.90 | 172.25 | 173.05 | 173.05 | - |
| Oct 14, 2024 | 172.00 | 173.35 | 171.95 | 172.65 | 172.65 | - |
| Oct 11, 2024 | 170.80 | 171.95 | 170.15 | 171.95 | 171.95 | - |
| Oct 10, 2024 | 169.70 | 171.00 | 169.10 | 171.00 | 171.00 | - |
| Oct 9, 2024 | 168.45 | 170.15 | 168.40 | 169.85 | 169.85 | - |
| Oct 8, 2024 | 167.75 | 168.80 | 167.55 | 168.70 | 168.70 | - |
| Oct 7, 2024 | 170.20 | 170.20 | 168.35 | 168.35 | 168.35 | - |
| Oct 4, 2024 | 169.30 | 170.70 | 169.30 | 169.80 | 169.80 | - |
| Oct 3, 2024 | 169.85 | 169.85 | 167.65 | 167.90 | 167.90 | - |
| Oct 2, 2024 | 168.50 | 170.15 | 168.25 | 170.15 | 170.15 | - |
| Oct 1, 2024 | 170.45 | 171.50 | 167.70 | 169.05 | 169.05 | - |
| Sep 30, 2024 | 170.30 | 170.90 | 169.25 | 170.40 | 170.40 | - |
| Sep 27, 2024 | 166.95 | 170.85 | 166.65 | 170.10 | 170.10 | - |
| Sep 26, 2024 | 165.55 | 166.25 | 164.05 | 165.75 | 165.75 | - |
| Sep 25, 2024 | 163.65 | 164.15 | 163.05 | 164.15 | 164.15 | - |
| Sep 24, 2024 | 163.20 | 166.00 | 163.20 | 164.35 | 164.35 | - |
| Sep 23, 2024 | 162.90 | 164.75 | 162.60 | 164.30 | 164.30 | - |
| Sep 20, 2024 | 163.00 | 163.80 | 161.65 | 162.95 | 162.95 | - |
| Sep 19, 2024 | 163.40 | 165.30 | 161.90 | 163.25 | 163.25 | - |
| Sep 18, 2024 | 164.50 | 164.65 | 161.65 | 161.65 | 161.65 | - |
| Sep 17, 2024 | 163.95 | 165.05 | 162.50 | 164.65 | 164.65 | 64 |
| Sep 16, 2024 | 163.10 | 167.95 | 163.10 | 165.15 | 165.15 | 66 |
| Sep 13, 2024 | 162.30 | 165.15 | 161.85 | 164.85 | 164.85 | - |
| Sep 12, 2024 | 165.80 | 165.80 | 161.55 | 161.60 | 161.60 | - |
| Sep 11, 2024 | 163.00 | 164.25 | 162.35 | 163.95 | 163.95 | - |
| Sep 10, 2024 | 164.10 | 165.65 | 163.90 | 164.65 | 164.65 | - |
| Sep 9, 2024 | 165.00 | 166.30 | 164.90 | 165.85 | 165.85 | - |
| Sep 6, 2024 | 164.30 | 166.10 | 162.70 | 164.10 | 164.10 | - |
| Sep 5, 2024 | 166.60 | 166.90 | 164.10 | 165.25 | 165.25 | - |
| Sep 4, 2024 | 166.05 | 167.00 | 165.60 | 166.20 | 166.20 | - |
| Sep 3, 2024 | 165.70 | 169.25 | 165.30 | 168.60 | 168.60 | - |
| Sep 2, 2024 | 165.90 | 166.55 | 165.40 | 166.10 | 166.10 | - |
| Aug 30, 2024 | 165.10 | 166.25 | 165.00 | 166.25 | 166.25 | - |
| Aug 29, 2024 | 161.90 | 165.55 | 161.90 | 165.15 | 165.15 | - |
| Aug 28, 2024 | 162.60 | 164.15 | 162.30 | 162.30 | 162.30 | - |
| Aug 27, 2024 | 162.45 | 162.60 | 161.55 | 162.35 | 162.35 | - |
| Aug 26, 2024 | 160.40 | 162.70 | 160.40 | 162.50 | 162.50 | - |
| Aug 23, 2024 | 162.65 | 163.20 | 159.65 | 159.95 | 159.95 | - |
| Aug 22, 2024 | 161.80 | 163.00 | 161.45 | 161.45 | 161.45 | - |
| Aug 21, 2024 | 160.95 | 162.80 | 160.80 | 161.85 | 161.85 | - |
| Aug 20, 2024 | 165.50 | 166.35 | 160.75 | 161.35 | 161.35 | - |
| Aug 19, 2024 | 162.55 | 164.20 | 162.50 | 163.95 | 163.95 | 3 |
| Aug 16, 2024 | 162.45 | 163.60 | 161.50 | 162.70 | 162.70 | - |
| Aug 15, 2024 | 159.50 | 162.90 | 159.25 | 162.60 | 162.60 | - |
| Aug 14, 2024 | 159.05 | 159.05 | 156.70 | 158.75 | 158.75 | - |
| Aug 13, 2024 | 160.30 | 161.30 | 159.05 | 159.25 | 159.25 | - |
| Aug 12, 2024 | 160.45 | 160.90 | 159.30 | 159.45 | 159.45 | - |
| Aug 9, 2024 | 162.15 | 163.50 | 160.00 | 161.20 | 161.20 | - |
| Aug 8, 2024 | 160.20 | 162.95 | 157.50 | 162.95 | 162.95 | - |
| Aug 7, 2024 | 163.50 | 165.90 | 162.40 | 162.40 | 162.40 | - |
| Aug 6, 2024 | 165.85 | 166.00 | 163.90 | 163.90 | 163.90 | - |
| Aug 5, 2024 | 163.35 | 171.00 | 162.85 | 165.95 | 165.95 | - |
| Aug 2, 2024 | 171.65 | 173.45 | 170.90 | 173.25 | 173.25 | - |
| Aug 1, 2024 | 173.85 | 175.75 | 172.50 | 174.40 | 174.40 | - |
| Jul 31, 2024 | 175.05 | 175.50 | 172.10 | 173.70 | 173.70 | - |
| Jul 30, 2024 | 172.45 | 174.75 | 171.70 | 173.45 | 173.45 | - |
| Jul 29, 2024 | 170.70 | 175.90 | 169.50 | 172.95 | 172.95 | - |
| Jul 26, 2024 | 163.65 | 168.10 | 163.65 | 167.85 | 167.85 | - |
| Jul 25, 2024 | 161.25 | 163.50 | 160.45 | 162.85 | 162.85 | - |
| Jul 24, 2024 | 161.25 | 161.55 | 160.55 | 160.95 | 160.95 | - |
| Jul 23, 2024 | 162.15 | 163.55 | 162.15 | 162.40 | 162.40 | - |
| Jul 22, 2024 | 163.55 | 164.35 | 162.95 | 162.95 | 162.95 | - |
| Jul 19, 2024 | 163.65 | 163.65 | 161.95 | 162.55 | 162.55 | - |
| Jul 18, 2024 | 164.65 | 165.45 | 163.45 | 163.45 | 163.45 | - |
| Jul 17, 2024 | 164.00 | 165.50 | 160.65 | 164.45 | 164.45 | - |
| Jul 16, 2024 | 162.75 | 165.65 | 161.95 | 164.00 | 164.00 | - |
| Jul 15, 2024 | 163.80 | 163.85 | 162.35 | 162.35 | 162.35 | - |
| Jul 12, 2024 | 160.80 | 162.80 | 160.35 | 162.80 | 162.80 | - |
| Jul 11, 2024 | 160.90 | 163.00 | 160.75 | 162.30 | 162.30 | - |
| Jul 10, 2024 | 161.20 | 161.50 | 160.40 | 160.95 | 160.95 | - |
| Jul 9, 2024 | 162.80 | 163.10 | 160.85 | 161.55 | 161.55 | - |
| Jul 8, 2024 | 163.15 | 163.25 | 162.30 | 162.70 | 162.70 | - |
| Jul 5, 2024 | 161.35 | 162.30 | 161.35 | 162.25 | 162.25 | - |
| Jul 4, 2024 | 162.40 | 162.40 | 161.10 | 161.10 | 161.10 | - |
| Jul 3, 2024 | 163.90 | 163.90 | 161.75 | 162.55 | 162.55 | - |
| Jul 2, 2024 | 163.30 | 165.40 | 162.85 | 163.00 | 163.00 | - |
| Jul 1, 2024 | 165.75 | 165.80 | 163.60 | 163.95 | 163.95 | - |
| Jun 28, 2024 | 167.15 | 167.55 | 165.85 | 167.45 | 167.45 | - |
| Jun 27, 2024 | 167.05 | 167.60 | 166.65 | 166.65 | 166.65 | - |
| Jun 26, 2024 | 166.50 | 168.15 | 166.10 | 168.15 | 168.15 | - |
| Jun 25, 2024 | 167.90 | 168.70 | 165.95 | 166.35 | 166.35 | - |
| Jun 24, 2024 | 170.00 | 170.00 | 168.35 | 168.35 | 168.35 | - |
| Jun 21, 2024 | 169.10 | 170.50 | 168.70 | 169.80 | 169.80 | - |
| Jun 20, 2024 | 167.00 | 168.85 | 166.05 | 168.85 | 168.85 | - |
| Jun 19, 2024 | 166.10 | 166.35 | 166.05 | 166.05 | 166.05 | - |
| Jun 18, 2024 | 166.05 | 166.70 | 165.60 | 165.85 | 165.85 | - |
| Jun 17, 2024 | 169.40 | 169.55 | 165.65 | 166.30 | 166.30 | - |
| Jun 14, 2024 | 167.90 | 169.30 | 167.55 | 168.80 | 168.80 | - |
| Jun 13, 2024 | 167.75 | 168.05 | 166.40 | 166.65 | 166.65 | - |
| Jun 12, 2024 | 169.55 | 169.55 | 165.95 | 166.50 | 166.50 | - |
| Jun 11, 2024 | 167.20 | 168.30 | 166.45 | 168.30 | 168.30 | - |
| Jun 10, 2024 | 167.75 | 167.85 | 166.50 | 167.35 | 167.35 | - |
| Jun 7, 2024 | 165.95 | 168.10 | 165.85 | 167.60 | 167.60 | - |
| Jun 6, 2024 | 164.05 | 166.65 | 164.05 | 166.25 | 166.25 | - |
| Jun 5, 2024 | 164.55 | 166.10 | 164.40 | 166.10 | 166.10 | - |
| Jun 4, 2024 | 160.50 | 163.75 | 159.85 | 163.40 | 163.40 | - |
| Jun 3, 2024 | 161.10 | 161.60 | 160.00 | 160.90 | 160.90 | - |
| May 31, 2024 | 156.20 | 158.35 | 155.60 | 158.15 | 158.15 | - |
| May 30, 2024 | 157.20 | 157.40 | 156.15 | 156.30 | 156.30 | - |
| May 29, 2024 | 157.05 | 158.30 | 156.70 | 158.25 | 158.25 | - |
| May 28, 2024 | 158.10 | 158.65 | 156.70 | 157.00 | 157.00 | - |
| May 27, 2024 | 157.80 | 158.65 | 157.55 | 158.65 | 158.65 | - |
| May 24, 2024 | 159.20 | 159.20 | 156.75 | 157.80 | 157.80 | - |
| May 23, 2024 | 163.10 | 163.20 | 158.80 | 159.00 | 159.00 | - |
| May 22, 2024 | 160.55 | 161.55 | 160.45 | 161.50 | 161.50 | - |
| May 21, 2024 | 159.00 | 159.40 | 157.80 | 159.40 | 159.40 | - |
| May 20, 2024 | 157.15 | 158.40 | 157.05 | 158.40 | 158.40 | - |
| May 17, 2024 | 157.50 | 157.85 | 156.45 | 156.85 | 156.85 | - |
| May 16, 2024 | 155.65 | 157.70 | 155.65 | 157.50 | 157.50 | - |
| May 15, 2024 | 156.80 | 156.80 | 155.95 | 155.95 | 155.95 | - |
| May 14, 2024 | 158.55 | 159.15 | 156.80 | 156.90 | 156.90 | - |
| May 13, 2024 | 159.35 | 159.75 | 158.05 | 158.05 | 158.05 | - |
| May 10, 2024 | 157.60 | 159.15 | 157.60 | 159.15 | 159.15 | - |
| May 9, 2024 | 156.55 | 157.60 | 156.55 | 157.55 | 157.55 | - |
| May 8, 2024 | 157.90 | 158.20 | 157.00 | 157.30 | 157.30 | - |
| May 7, 2024 | 156.90 | 157.65 | 156.55 | 157.15 | 157.15 | - |
| May 6, 2024 | 156.45 | 157.70 | 155.90 | 156.50 | 156.50 | - |
| May 3, 2024 | 156.50 | 157.40 | 156.05 | 156.75 | 156.75 | - |
| May 2, 2024 | 159.80 | 160.40 | 157.45 | 157.55 | 157.55 | - |
| Apr 30, 2024 | 163.60 | 163.60 | 160.45 | 160.45 | 160.45 | - |
| Apr 29, 2024 | 163.60 | 165.70 | 163.00 | 163.65 | 163.65 | - |
| Apr 26, 2024 | 172.25 | 172.25 | 163.50 | 163.50 | 163.50 | - |
| Apr 25, 2024 | 171.10 | 172.25 | 169.60 | 170.90 | 170.90 | - |
Related Tickers
BNAIW Brand Engagement Network, Inc.
0.0181
0.00%
9UV.F UiPath Inc.
10.16
+7.41%
ALTAI.PA LIGHTON
20.60
+2.49%
UNFYF Edge Total Intelligence Inc.
0.2680
0.00%
BNAI Brand Engagement Network, Inc.
0.3610
+0.28%
DVLT Datavault AI Inc.
0.8240
+4.05%
TUYA Tuya Inc.
2.2200
-1.33%
CHKP Check Point Software Technologies Ltd.
206.55
-1.12%
TOST Toast, Inc.
36.10
+0.42%
STNE StoneCo Ltd.
13.75
+2.38%