Frankfurt - Delayed Quote EUR
Western Digital Corporation (WDC.F)
46.10
-1.31
(-2.76%)
As of 8:13:02 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 300 |
| May 29, 2025 | 47.42 | 47.42 | 47.40 | 47.40 | 47.40 | 300 |
| May 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| May 27, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | - |
| May 26, 2025 | 44.42 | 44.42 | 44.40 | 44.40 | 44.40 | - |
| May 23, 2025 | 43.76 | 44.20 | 42.32 | 44.20 | 44.20 | 303 |
| May 22, 2025 | 43.54 | 44.60 | 43.54 | 44.60 | 44.60 | 1,015 |
| May 21, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| May 20, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| May 19, 2025 | 43.87 | 43.87 | 43.51 | 43.51 | 43.51 | 60 |
| May 16, 2025 | 44.10 | 44.24 | 44.10 | 44.24 | 44.24 | 44 |
| May 15, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| May 14, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| May 13, 2025 | 41.53 | 44.49 | 41.53 | 44.49 | 44.49 | 248 |
| May 12, 2025 | 40.19 | 40.97 | 40.19 | 40.97 | 40.97 | 300 |
| May 9, 2025 | 39.38 | 39.38 | 39.29 | 39.29 | 39.29 | 75 |
| May 8, 2025 | 39.56 | 40.10 | 39.56 | 40.10 | 40.10 | 107 |
| May 7, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| May 6, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| May 5, 2025 | 38.97 | 39.11 | 38.97 | 39.11 | 39.11 | 21 |
| May 2, 2025 | 38.79 | 39.60 | 38.79 | 39.43 | 39.43 | 74 |
| Apr 30, 2025 | 36.79 | 40.06 | 36.56 | 38.38 | 38.38 | 3,633 |
| Apr 29, 2025 | 35.78 | 35.78 | 35.62 | 35.62 | 35.62 | 21 |
| Apr 28, 2025 | 35.83 | 36.01 | 35.39 | 35.39 | 35.39 | 220 |
| Apr 25, 2025 | 35.80 | 35.89 | 35.80 | 35.89 | 35.89 | 75 |
| Apr 24, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| Apr 23, 2025 | 33.05 | 34.38 | 33.05 | 34.08 | 34.08 | 97 |
| Apr 22, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| Apr 17, 2025 | 31.60 | 31.60 | 31.48 | 31.48 | 31.48 | 100 |
| Apr 16, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| Apr 15, 2025 | 31.31 | 32.00 | 31.31 | 32.00 | 32.00 | 120 |
| Apr 14, 2025 | 31.61 | 31.75 | 31.05 | 31.70 | 31.70 | 543 |
| Apr 11, 2025 | 31.47 | 31.59 | 30.69 | 30.69 | 30.69 | 697 |
| Apr 10, 2025 | 32.77 | 32.77 | 30.92 | 31.23 | 31.23 | 630 |
| Apr 9, 2025 | 27.93 | 28.31 | 27.93 | 28.31 | 28.31 | 30 |
| Apr 8, 2025 | 28.66 | 31.83 | 28.66 | 29.00 | 29.00 | 1,314 |
| Apr 7, 2025 | 26.01 | 28.28 | 26.01 | 28.28 | 28.28 | 239 |
| Apr 4, 2025 | 30.98 | 31.47 | 27.95 | 27.95 | 27.95 | 2,066 |
| Apr 3, 2025 | 36.33 | 36.33 | 32.11 | 32.50 | 32.50 | 225 |
| Apr 2, 2025 | 37.64 | 37.70 | 37.64 | 37.70 | 37.70 | 100 |
| Apr 1, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| Mar 31, 2025 | 36.92 | 37.01 | 36.30 | 36.63 | 36.63 | 426 |
| Mar 28, 2025 | 38.67 | 38.67 | 38.53 | 38.53 | 38.53 | 15 |
| Mar 27, 2025 | 39.50 | 39.59 | 39.50 | 39.59 | 39.59 | 10 |
| Mar 26, 2025 | 40.12 | 40.34 | 39.49 | 39.49 | 39.49 | 545 |
| Mar 25, 2025 | 40.94 | 40.94 | 40.49 | 40.49 | 40.49 | 350 |
| Mar 24, 2025 | 40.68 | 41.15 | 40.68 | 40.98 | 40.98 | 1,768 |
| Mar 21, 2025 | 41.08 | 41.08 | 40.00 | 40.06 | 40.06 | 147 |
| Mar 20, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Mar 19, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 25 |
| Mar 18, 2025 | 40.67 | 40.73 | 40.47 | 40.73 | 40.73 | 240 |
| Mar 17, 2025 | 40.52 | 41.29 | 40.52 | 41.14 | 41.14 | 114 |
| Mar 14, 2025 | 39.02 | 40.72 | 39.02 | 40.72 | 40.72 | 465 |
| Mar 13, 2025 | 39.31 | 39.58 | 39.31 | 39.58 | 39.58 | 140 |
| Mar 12, 2025 | 38.40 | 39.75 | 38.40 | 39.75 | 39.75 | 100 |
| Mar 11, 2025 | 37.24 | 37.79 | 37.24 | 37.79 | 37.79 | 267 |
| Mar 10, 2025 | 38.03 | 38.03 | 37.49 | 37.58 | 37.58 | 492 |
| Mar 7, 2025 | 38.33 | 38.50 | 38.21 | 38.50 | 38.50 | 135 |
| Mar 6, 2025 | 40.65 | 40.65 | 38.42 | 38.42 | 38.42 | 135 |
| Mar 5, 2025 | 42.21 | 42.22 | 42.21 | 42.22 | 42.22 | 60 |
| Mar 4, 2025 | 44.72 | 44.95 | 43.01 | 43.01 | 43.01 | 1,165 |
| Mar 3, 2025 | 47.03 | 47.03 | 46.78 | 46.78 | 46.78 | 50 |
| Feb 28, 2025 | 46.17 | 46.30 | 46.17 | 46.20 | 46.20 | 110 |
| Feb 27, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Feb 26, 2025 | 47.47 | 48.08 | 47.24 | 48.08 | 48.08 | 490 |
| Feb 25, 2025 | 46.94 | 48.00 | 46.12 | 48.00 | 48.00 | 874 |
| Feb 24, 2025 | 50.30 | 52.09 | 46.35 | 47.15 | 47.15 | 585 |
| Feb 21, 2025 | 51.28 | 51.28 | 50.15 | 50.15 | 50.15 | 857 |
| Feb 20, 2025 | 51.41 | 51.85 | 51.20 | 51.20 | 51.20 | 1,321 |
| Feb 19, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Feb 18, 2025 | 49.55 | 51.71 | 49.55 | 51.55 | 51.55 | 1,873 |
| Feb 17, 2025 | 49.37 | 49.37 | 49.37 | 49.37 | 49.37 | - |
| Feb 14, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| Feb 13, 2025 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| Feb 12, 2025 | 66.22 | 66.22 | 64.73 | 64.73 | 64.73 | 1,140 |
| Feb 11, 2025 | 66.47 | 68.00 | 66.47 | 68.00 | 68.00 | 81 |
| Feb 10, 2025 | 62.47 | 66.03 | 62.47 | 66.03 | 66.03 | 1,000 |
| Feb 7, 2025 | 62.48 | 62.48 | 61.82 | 62.36 | 62.36 | 178 |
| Feb 6, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Feb 5, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Feb 4, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Feb 3, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 90 |
| Jan 31, 2025 | 63.37 | 63.53 | 63.26 | 63.26 | 63.26 | 244 |
| Jan 30, 2025 | 61.98 | 63.40 | 61.98 | 63.40 | 63.40 | 400 |
| Jan 29, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Jan 28, 2025 | 61.50 | 61.50 | 60.28 | 60.28 | 60.28 | 84 |
| Jan 27, 2025 | 62.60 | 62.60 | 61.61 | 61.61 | 61.61 | 135 |
| Jan 24, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | - |
| Jan 23, 2025 | 65.30 | 65.30 | 65.13 | 65.13 | 65.13 | 113 |
| Jan 22, 2025 | 65.22 | 66.87 | 65.22 | 66.87 | 66.87 | 45 |
| Jan 21, 2025 | 62.53 | 65.00 | 62.53 | 65.00 | 65.00 | 20 |
| Jan 20, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Jan 17, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | - |
| Jan 16, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Jan 15, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | - |
| Jan 14, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| Jan 13, 2025 | 60.88 | 60.88 | 60.80 | 60.80 | 60.80 | 90 |
| Jan 10, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Jan 9, 2025 | 61.77 | 61.98 | 61.77 | 61.98 | 61.98 | 75 |
| Jan 8, 2025 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | - |
| Jan 7, 2025 | 62.69 | 63.19 | 62.69 | 63.19 | 63.19 | 260 |
| Jan 6, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| Jan 3, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| Jan 2, 2025 | 57.60 | 60.54 | 57.60 | 60.54 | 60.54 | 109 |
| Dec 30, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| Dec 27, 2024 | 58.92 | 58.92 | 58.24 | 58.77 | 58.77 | 585 |
| Dec 23, 2024 | 57.92 | 58.40 | 57.91 | 58.21 | 58.21 | 115 |
| Dec 20, 2024 | 57.45 | 57.45 | 55.88 | 56.82 | 56.82 | 132 |
| Dec 19, 2024 | 57.94 | 57.94 | 57.78 | 57.78 | 57.78 | 40 |
| Dec 18, 2024 | 61.61 | 62.08 | 61.61 | 62.08 | 62.08 | 225 |
| Dec 17, 2024 | 62.01 | 62.01 | 61.69 | 61.88 | 61.88 | 18 |
| Dec 16, 2024 | 61.51 | 62.09 | 61.51 | 62.09 | 62.09 | 214 |
| Dec 13, 2024 | 63.00 | 63.21 | 62.29 | 62.29 | 62.29 | 210 |
| Dec 12, 2024 | 66.09 | 66.76 | 64.46 | 64.46 | 64.46 | 58 |
| Dec 11, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| Dec 10, 2024 | 66.59 | 66.94 | 65.20 | 65.20 | 65.20 | 108 |
| Dec 9, 2024 | 67.08 | 67.17 | 67.08 | 67.17 | 67.17 | 15 |
| Dec 6, 2024 | 67.90 | 68.05 | 67.88 | 67.88 | 67.88 | 64 |
| Dec 5, 2024 | 68.91 | 68.91 | 68.91 | 68.91 | 68.91 | 1 |
| Dec 4, 2024 | 68.02 | 69.01 | 68.02 | 69.01 | 69.01 | 164 |
| Dec 3, 2024 | 69.71 | 70.12 | 69.45 | 69.45 | 69.45 | 39 |
| Dec 2, 2024 | 68.97 | 69.64 | 68.97 | 69.64 | 69.64 | 100 |
| Nov 29, 2024 | 67.68 | 69.25 | 67.68 | 69.25 | 69.25 | 500 |
| Nov 28, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| Nov 27, 2024 | 69.29 | 69.29 | 68.35 | 68.90 | 68.90 | 502 |
| Nov 26, 2024 | 66.00 | 69.69 | 65.65 | 69.69 | 69.69 | 273 |
| Nov 25, 2024 | 63.30 | 66.34 | 63.30 | 66.34 | 66.34 | 419 |
| Nov 22, 2024 | 62.60 | 63.79 | 62.60 | 63.79 | 63.79 | 25 |
| Nov 21, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Nov 20, 2024 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | - |
| Nov 19, 2024 | 60.84 | 61.23 | 60.67 | 60.67 | 60.67 | 104 |
| Nov 18, 2024 | 59.63 | 60.80 | 59.63 | 60.80 | 60.80 | 20 |
| Nov 15, 2024 | 59.28 | 59.28 | 58.88 | 58.88 | 58.88 | 10 |
| Nov 14, 2024 | 59.11 | 60.23 | 59.11 | 59.95 | 59.95 | 43 |
| Nov 13, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Nov 12, 2024 | 63.07 | 63.07 | 62.41 | 62.41 | 62.41 | 25 |
| Nov 11, 2024 | 64.83 | 66.59 | 64.04 | 64.04 | 64.04 | 243 |
| Nov 8, 2024 | 64.97 | 65.08 | 64.97 | 65.08 | 65.08 | 108 |
| Nov 7, 2024 | 64.80 | 65.55 | 64.80 | 65.55 | 65.55 | 10 |
| Nov 6, 2024 | 62.88 | 64.32 | 62.88 | 64.32 | 64.32 | 396 |
| Nov 5, 2024 | 59.72 | 59.81 | 59.72 | 59.81 | 59.81 | 14 |
| Nov 4, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| Nov 1, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Oct 31, 2024 | 60.87 | 61.37 | 60.38 | 60.38 | 60.38 | 98 |
| Oct 30, 2024 | 62.94 | 62.94 | 62.49 | 62.49 | 62.49 | 281 |
| Oct 29, 2024 | 64.39 | 64.74 | 64.39 | 64.42 | 64.42 | 47 |
| Oct 28, 2024 | 64.42 | 65.28 | 63.30 | 65.28 | 65.28 | 2,198 |
| Oct 25, 2024 | 66.64 | 69.60 | 65.14 | 65.14 | 65.14 | 1,113 |
| Oct 24, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Oct 23, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Oct 22, 2024 | 61.65 | 62.06 | 61.51 | 61.51 | 61.51 | 517 |
| Oct 21, 2024 | 61.31 | 61.31 | 61.17 | 61.17 | 61.17 | 29 |
| Oct 18, 2024 | 61.97 | 62.75 | 61.97 | 62.10 | 62.10 | 134 |
| Oct 17, 2024 | 62.11 | 64.06 | 62.11 | 64.06 | 64.06 | 7 |
| Oct 16, 2024 | 61.36 | 61.85 | 60.93 | 61.85 | 61.85 | 57 |
| Oct 15, 2024 | 61.02 | 61.93 | 60.69 | 61.93 | 61.93 | 116 |
| Oct 14, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
| Oct 11, 2024 | 58.27 | 58.62 | 58.19 | 58.62 | 58.62 | 38 |
| Oct 10, 2024 | 58.58 | 58.58 | 57.98 | 57.98 | 57.98 | 550 |
| Oct 9, 2024 | 59.80 | 59.85 | 59.80 | 59.85 | 59.85 | 10 |
| Oct 8, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Oct 7, 2024 | 60.11 | 60.11 | 59.85 | 60.00 | 60.00 | 21 |
| Oct 4, 2024 | 60.32 | 60.37 | 60.32 | 60.37 | 60.37 | 10 |
| Oct 3, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | - |
| Oct 2, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 100 |
| Oct 1, 2024 | 61.11 | 61.99 | 61.11 | 61.99 | 61.99 | 10 |
| Sep 30, 2024 | 61.74 | 61.74 | 61.25 | 61.25 | 61.25 | 300 |
| Sep 27, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Sep 26, 2024 | 62.70 | 63.70 | 62.20 | 62.20 | 62.20 | 690 |
| Sep 25, 2024 | 58.83 | 59.45 | 58.83 | 59.45 | 59.45 | 10 |
| Sep 24, 2024 | 59.44 | 60.35 | 59.44 | 60.35 | 60.35 | 160 |
| Sep 23, 2024 | 59.81 | 59.81 | 59.50 | 59.50 | 59.50 | 122 |
| Sep 20, 2024 | 58.67 | 58.69 | 58.67 | 58.69 | 58.69 | 10 |
| Sep 19, 2024 | 58.57 | 59.34 | 58.57 | 59.34 | 59.34 | 80 |
| Sep 18, 2024 | 58.54 | 58.63 | 58.54 | 58.63 | 58.63 | 18 |
| Sep 17, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Sep 16, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | - |
| Sep 13, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Sep 12, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | - |
| Sep 11, 2024 | 56.24 | 56.33 | 56.24 | 56.33 | 56.33 | 10 |
| Sep 10, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| Sep 9, 2024 | 54.58 | 54.89 | 54.58 | 54.89 | 54.89 | 1 |
| Sep 6, 2024 | 55.81 | 55.81 | 55.00 | 55.00 | 55.00 | 60 |
| Sep 5, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Sep 4, 2024 | 56.35 | 56.39 | 56.35 | 56.39 | 56.39 | 65 |
| Sep 3, 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | 8 |
| Sep 2, 2024 | 58.91 | 59.48 | 58.91 | 59.48 | 59.48 | 400 |
| Aug 30, 2024 | 56.85 | 57.55 | 56.85 | 57.55 | 57.55 | 300 |
| Aug 29, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| Aug 28, 2024 | 56.07 | 56.33 | 56.07 | 56.08 | 56.08 | 43 |
| Aug 27, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Aug 26, 2024 | 57.25 | 57.26 | 56.00 | 56.00 | 56.00 | 81 |
| Aug 23, 2024 | 57.57 | 57.57 | 57.49 | 57.49 | 57.49 | 27 |
| Aug 22, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | - |
| Aug 21, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 8 |
| Aug 20, 2024 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | - |
| Aug 19, 2024 | 57.59 | 57.83 | 57.50 | 57.63 | 57.63 | 143 |
| Aug 16, 2024 | 58.01 | 58.35 | 58.01 | 58.35 | 58.35 | 645 |
| Aug 15, 2024 | 56.19 | 57.05 | 56.19 | 57.05 | 57.05 | 300 |
| Aug 14, 2024 | 55.79 | 55.87 | 55.79 | 55.87 | 55.87 | 54 |
| Aug 13, 2024 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | - |
| Aug 12, 2024 | 54.44 | 56.00 | 54.44 | 55.17 | 55.17 | 186 |
| Aug 9, 2024 | 53.93 | 54.50 | 53.45 | 53.66 | 53.66 | 453 |
| Aug 8, 2024 | 51.04 | 53.12 | 51.04 | 53.12 | 53.12 | 139 |
| Aug 7, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Aug 6, 2024 | 52.64 | 53.07 | 52.24 | 52.72 | 52.72 | 440 |
| Aug 5, 2024 | 45.01 | 49.38 | 45.01 | 48.30 | 48.30 | 2,561 |
| Aug 2, 2024 | 54.92 | 54.92 | 53.13 | 53.13 | 53.13 | 1,067 |
| Aug 1, 2024 | 58.71 | 59.06 | 54.96 | 54.96 | 54.96 | 1,019 |
| Jul 31, 2024 | 59.67 | 61.14 | 59.67 | 61.14 | 61.14 | 20 |
| Jul 30, 2024 | 60.95 | 61.00 | 60.16 | 60.16 | 60.16 | 436 |
| Jul 29, 2024 | 63.01 | 63.94 | 62.00 | 62.00 | 62.00 | 547 |
| Jul 26, 2024 | 61.29 | 62.23 | 61.29 | 62.23 | 62.23 | 14 |
| Jul 25, 2024 | 65.99 | 66.16 | 62.60 | 62.79 | 62.79 | 340 |
| Jul 24, 2024 | 67.62 | 68.79 | 67.62 | 68.79 | 68.79 | 10 |
| Jul 23, 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Jul 22, 2024 | 64.01 | 64.36 | 64.01 | 64.36 | 64.36 | 12 |
| Jul 19, 2024 | 64.39 | 65.36 | 63.92 | 65.36 | 65.36 | 407 |
| Jul 18, 2024 | 66.01 | 66.67 | 66.01 | 66.67 | 66.67 | 382 |
| Jul 17, 2024 | 70.01 | 70.01 | 66.48 | 66.48 | 66.48 | 252 |
| Jul 16, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| Jul 15, 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | - |
| Jul 12, 2024 | 71.21 | 71.77 | 71.21 | 71.77 | 71.77 | 20 |
| Jul 11, 2024 | 73.58 | 74.05 | 73.58 | 74.05 | 74.05 | 40 |
| Jul 10, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 18 |
| Jul 9, 2024 | 72.34 | 73.18 | 72.34 | 73.18 | 73.18 | 200 |
| Jul 8, 2024 | 71.11 | 72.40 | 71.11 | 72.40 | 72.40 | 275 |
| Jul 5, 2024 | 71.92 | 71.92 | 71.36 | 71.36 | 71.36 | 40 |
| Jul 4, 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | - |
| Jul 3, 2024 | 72.31 | 72.94 | 72.21 | 72.94 | 72.94 | 98 |
| Jul 2, 2024 | 70.71 | 71.94 | 70.54 | 71.94 | 71.94 | 140 |
| Jul 1, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 200 |
| Jun 28, 2024 | 71.65 | 72.81 | 71.65 | 72.81 | 72.81 | 7 |
| Jun 27, 2024 | 69.20 | 70.98 | 68.47 | 70.98 | 70.98 | 405 |
| Jun 26, 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | - |
| Jun 25, 2024 | 69.96 | 71.53 | 69.96 | 71.53 | 71.53 | 328 |
| Jun 24, 2024 | 70.71 | 70.71 | 70.71 | 70.71 | 70.71 | - |
| Jun 21, 2024 | 71.00 | 71.00 | 70.61 | 70.86 | 70.86 | 73 |
| Jun 20, 2024 | 74.81 | 75.33 | 72.15 | 72.15 | 72.15 | 153 |
| Jun 19, 2024 | 74.41 | 74.99 | 74.41 | 74.99 | 74.99 | 128 |
| Jun 18, 2024 | 74.38 | 75.68 | 74.38 | 75.68 | 75.68 | 140 |
| Jun 17, 2024 | 72.68 | 73.91 | 72.55 | 72.55 | 72.55 | 392 |
| Jun 14, 2024 | 74.02 | 74.02 | 72.12 | 72.64 | 72.64 | 1,045 |
| Jun 13, 2024 | 73.44 | 74.50 | 73.44 | 74.15 | 74.15 | 297 |
| Jun 12, 2024 | 70.97 | 72.90 | 70.97 | 72.90 | 72.90 | 52 |
| Jun 11, 2024 | 71.22 | 71.64 | 71.22 | 71.64 | 71.64 | 3 |
| Jun 10, 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| Jun 7, 2024 | 68.82 | 70.00 | 68.82 | 70.00 | 70.00 | 40 |
| Jun 6, 2024 | 70.35 | 70.35 | 69.42 | 69.42 | 69.42 | 1,327 |
| Jun 5, 2024 | 67.84 | 70.69 | 67.84 | 70.69 | 70.69 | 253 |
| Jun 4, 2024 | 68.38 | 68.50 | 68.38 | 68.50 | 68.50 | 75 |
| Jun 3, 2024 | 69.14 | 70.35 | 69.14 | 70.35 | 70.35 | 20 |
| May 31, 2024 | 68.16 | 69.80 | 68.00 | 69.80 | 69.80 | 511 |
| May 30, 2024 | 70.81 | 71.01 | 69.98 | 69.98 | 69.98 | 590 |
Related Tickers
6PU.F Pure Storage, Inc.
47.04
+4.20%
RQ0.SG D-Wave Quantum Inc
13.69
-6.39%
SNDK Sandisk Corporation
38.60
+0.05%
SSYS Stratasys Ltd.
10.49
-1.41%
CRSR Corsair Gaming, Inc.
9.01
+0.45%
STX Seagate Technology Holdings plc
118.14
+0.68%
NTAP NetApp, Inc.
99.21
-0.46%
PSTG Pure Storage, Inc.
53.64
-2.72%
IONQ IonQ, Inc.
43.20
-9.17%
RGTI Rigetti Computing, Inc.
13.15
-7.13%