NYSE - Nasdaq Real Time Price • USD
Clarivate Plc (CLVT)
At close: 4:00 PM EDT
After hours: 6:08 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 |
|---|---|---|---|---|---|---|
| May 15, 2024 | 6.64 | 6.64 | 6.30 | 6.39 | 6.39 | 4,406,713 |
| May 14, 2024 | 6.31 | 6.58 | 6.31 | 6.52 | 6.52 | 7,320,900 |
| May 13, 2024 | 6.28 | 6.43 | 6.10 | 6.22 | 6.22 | 4,886,500 |
| May 10, 2024 | 6.24 | 6.29 | 6.18 | 6.25 | 6.25 | 3,162,700 |
| May 9, 2024 | 6.13 | 6.29 | 6.08 | 6.24 | 6.24 | 3,430,800 |
| May 8, 2024 | 7.11 | 7.30 | 6.15 | 6.16 | 6.16 | 7,057,600 |
| May 7, 2024 | 7.08 | 7.12 | 6.92 | 6.95 | 6.95 | 5,224,400 |
| May 6, 2024 | 6.92 | 7.06 | 6.87 | 7.05 | 7.05 | 4,605,900 |
| May 3, 2024 | 7.06 | 7.14 | 6.84 | 6.85 | 6.85 | 3,577,800 |
| May 2, 2024 | 7.05 | 7.06 | 6.83 | 6.94 | 6.94 | 3,737,700 |
| May 1, 2024 | 6.75 | 7.06 | 6.74 | 6.94 | 6.94 | 4,564,600 |
| Apr 30, 2024 | 7.01 | 7.06 | 6.75 | 6.76 | 6.76 | 2,460,900 |
| Apr 29, 2024 | 7.13 | 7.18 | 7.05 | 7.09 | 7.09 | 1,956,800 |
| Apr 26, 2024 | 7.09 | 7.24 | 7.00 | 7.12 | 7.12 | 6,019,100 |
| Apr 25, 2024 | 7.06 | 7.06 | 6.86 | 7.00 | 7.00 | 3,057,000 |
| Apr 24, 2024 | 7.13 | 7.18 | 7.09 | 7.11 | 7.11 | 2,101,800 |
| Apr 23, 2024 | 7.20 | 7.30 | 7.11 | 7.14 | 7.14 | 3,228,200 |
| Apr 22, 2024 | 7.03 | 7.31 | 6.97 | 7.15 | 7.15 | 6,266,200 |
| Apr 19, 2024 | 6.98 | 7.02 | 6.85 | 6.99 | 6.99 | 4,136,900 |
| Apr 18, 2024 | 6.91 | 7.02 | 6.78 | 6.95 | 6.95 | 6,212,300 |
| Apr 17, 2024 | 6.84 | 6.96 | 6.80 | 6.91 | 6.91 | 3,913,600 |
| Apr 16, 2024 | 6.80 | 6.81 | 6.59 | 6.79 | 6.79 | 9,266,000 |
| Apr 15, 2024 | 7.09 | 7.17 | 6.79 | 6.86 | 6.86 | 5,626,500 |
| Apr 12, 2024 | 7.25 | 7.27 | 7.07 | 7.07 | 7.07 | 2,441,400 |
| Apr 11, 2024 | 7.54 | 7.57 | 7.35 | 7.35 | 7.35 | 2,924,900 |
| Apr 10, 2024 | 7.45 | 7.53 | 7.34 | 7.50 | 7.50 | 3,803,600 |
| Apr 9, 2024 | 7.47 | 7.67 | 7.42 | 7.65 | 7.65 | 2,348,000 |
| Apr 8, 2024 | 7.41 | 7.48 | 7.38 | 7.41 | 7.41 | 2,308,500 |
| Apr 5, 2024 | 7.33 | 7.42 | 7.26 | 7.37 | 7.37 | 3,163,200 |
| Apr 4, 2024 | 7.67 | 7.77 | 7.36 | 7.36 | 7.36 | 3,865,500 |
| Apr 3, 2024 | 7.45 | 7.63 | 7.41 | 7.62 | 7.62 | 5,565,200 |
| Apr 2, 2024 | 7.33 | 7.56 | 7.31 | 7.46 | 7.46 | 4,269,900 |
| Apr 1, 2024 | 7.45 | 7.53 | 7.31 | 7.48 | 7.48 | 2,907,600 |
| Mar 28, 2024 | 7.44 | 7.59 | 7.42 | 7.43 | 7.43 | 4,373,700 |
| Mar 27, 2024 | 7.41 | 7.47 | 7.36 | 7.46 | 7.46 | 2,573,500 |
| Mar 26, 2024 | 7.27 | 7.45 | 7.21 | 7.34 | 7.34 | 3,748,900 |
| Mar 25, 2024 | 7.32 | 7.34 | 7.20 | 7.21 | 7.21 | 2,003,500 |
| Mar 22, 2024 | 7.37 | 7.40 | 7.19 | 7.22 | 7.22 | 1,387,400 |
| Mar 21, 2024 | 7.49 | 7.50 | 7.34 | 7.35 | 7.35 | 3,062,200 |
| Mar 20, 2024 | 7.08 | 7.45 | 7.06 | 7.39 | 7.39 | 5,600,500 |
| Mar 19, 2024 | 7.16 | 7.34 | 7.01 | 7.06 | 7.06 | 6,741,800 |
| Mar 18, 2024 | 7.06 | 7.27 | 6.98 | 7.21 | 7.21 | 3,400,300 |
| Mar 15, 2024 | 6.97 | 7.16 | 6.92 | 7.06 | 7.06 | 3,717,600 |
| Mar 14, 2024 | 7.07 | 7.12 | 6.92 | 7.02 | 7.02 | 4,476,100 |
| Mar 13, 2024 | 7.03 | 7.17 | 7.03 | 7.07 | 7.07 | 2,569,700 |
| Mar 12, 2024 | 7.17 | 7.19 | 7.02 | 7.06 | 7.06 | 2,819,000 |
| Mar 11, 2024 | 7.07 | 7.20 | 7.04 | 7.16 | 7.16 | 2,614,500 |
| Mar 8, 2024 | 7.21 | 7.30 | 7.04 | 7.08 | 7.08 | 3,849,000 |
| Mar 7, 2024 | 7.24 | 7.30 | 7.11 | 7.16 | 7.16 | 2,711,300 |
| Mar 6, 2024 | 7.18 | 7.22 | 7.07 | 7.15 | 7.15 | 4,545,700 |
| Mar 5, 2024 | 7.05 | 7.11 | 6.96 | 7.01 | 7.01 | 7,399,300 |
| Mar 4, 2024 | 7.14 | 7.39 | 7.06 | 7.06 | 7.06 | 5,757,000 |
| Mar 1, 2024 | 7.16 | 7.31 | 6.95 | 7.14 | 7.14 | 7,870,000 |
| Feb 29, 2024 | 7.11 | 7.40 | 7.01 | 7.18 | 7.18 | 7,173,800 |
| Feb 28, 2024 | 7.27 | 7.30 | 6.88 | 7.07 | 7.07 | 11,068,900 |
| Feb 27, 2024 | 8.18 | 8.24 | 6.55 | 7.38 | 7.38 | 20,780,300 |
| Feb 26, 2024 | 8.94 | 9.02 | 8.88 | 8.94 | 8.94 | 3,978,400 |
| Feb 23, 2024 | 9.00 | 9.07 | 8.94 | 8.99 | 8.99 | 2,367,300 |
| Feb 22, 2024 | 8.89 | 9.02 | 8.80 | 8.96 | 8.96 | 2,319,700 |
| Feb 21, 2024 | 8.83 | 8.90 | 8.73 | 8.85 | 8.85 | 2,390,900 |
| Feb 20, 2024 | 8.85 | 9.00 | 8.85 | 8.93 | 8.93 | 3,809,700 |
| Feb 16, 2024 | 8.97 | 9.07 | 8.88 | 8.96 | 8.96 | 3,040,300 |
| Feb 15, 2024 | 9.38 | 9.45 | 9.08 | 9.10 | 9.10 | 5,948,500 |
| Feb 14, 2024 | 9.19 | 9.27 | 9.07 | 9.26 | 9.26 | 5,322,300 |
| Feb 13, 2024 | 9.08 | 9.17 | 8.90 | 8.94 | 8.94 | 4,089,800 |
| Feb 12, 2024 | 9.41 | 9.61 | 9.37 | 9.44 | 9.44 | 2,431,000 |
| Feb 9, 2024 | 9.30 | 9.46 | 9.27 | 9.42 | 9.42 | 3,449,100 |
| Feb 8, 2024 | 9.22 | 9.41 | 9.18 | 9.30 | 9.30 | 2,221,600 |
| Feb 7, 2024 | 9.20 | 9.23 | 9.02 | 9.22 | 9.22 | 1,824,400 |
| Feb 6, 2024 | 8.95 | 9.20 | 8.95 | 9.17 | 9.17 | 1,587,500 |
| Feb 5, 2024 | 9.15 | 9.23 | 8.98 | 8.99 | 8.99 | 2,085,700 |
| Feb 2, 2024 | 9.26 | 9.38 | 9.12 | 9.29 | 9.29 | 2,224,200 |
| Feb 1, 2024 | 8.99 | 9.36 | 8.97 | 9.35 | 9.35 | 3,449,200 |
| Jan 31, 2024 | 9.13 | 9.23 | 8.90 | 8.94 | 8.94 | 3,898,000 |
| Jan 30, 2024 | 9.15 | 9.22 | 9.09 | 9.15 | 9.15 | 3,099,400 |
| Jan 29, 2024 | 8.94 | 9.16 | 8.89 | 9.16 | 9.16 | 2,717,900 |
| Jan 26, 2024 | 8.88 | 9.03 | 8.88 | 8.94 | 8.94 | 2,478,300 |
| Jan 25, 2024 | 9.00 | 9.04 | 8.76 | 8.83 | 8.83 | 3,351,800 |
| Jan 24, 2024 | 9.24 | 9.24 | 8.84 | 8.88 | 8.88 | 3,645,900 |
| Jan 23, 2024 | 9.29 | 9.37 | 9.03 | 9.11 | 9.11 | 2,503,800 |
| Jan 22, 2024 | 9.24 | 9.34 | 9.13 | 9.20 | 9.20 | 3,208,600 |
| Jan 19, 2024 | 9.08 | 9.23 | 8.99 | 9.22 | 9.22 | 2,327,900 |
| Jan 18, 2024 | 8.95 | 9.05 | 8.91 | 9.03 | 9.03 | 2,605,800 |
| Jan 17, 2024 | 8.91 | 9.03 | 8.81 | 8.86 | 8.86 | 3,910,000 |
| Jan 16, 2024 | 8.91 | 9.11 | 8.89 | 9.06 | 9.06 | 4,081,700 |
| Jan 12, 2024 | 9.03 | 9.15 | 8.95 | 9.08 | 9.08 | 4,492,300 |
| Jan 11, 2024 | 8.95 | 9.04 | 8.80 | 8.97 | 8.97 | 2,230,900 |
| Jan 10, 2024 | 9.01 | 9.20 | 8.94 | 9.02 | 9.02 | 2,779,800 |
| Jan 9, 2024 | 9.07 | 9.27 | 9.02 | 9.02 | 9.02 | 4,294,400 |
| Jan 8, 2024 | 8.75 | 9.31 | 8.74 | 9.19 | 9.19 | 5,707,500 |
| Jan 5, 2024 | 8.76 | 8.97 | 8.66 | 8.67 | 8.67 | 3,397,900 |
| Jan 4, 2024 | 8.75 | 9.03 | 8.72 | 8.86 | 8.86 | 5,946,000 |
| Jan 3, 2024 | 8.92 | 8.97 | 8.77 | 8.78 | 8.78 | 5,087,300 |
| Jan 2, 2024 | 9.14 | 9.19 | 8.90 | 9.08 | 9.08 | 3,596,500 |
| Dec 29, 2023 | 9.32 | 9.44 | 9.26 | 9.26 | 9.26 | 2,090,500 |
| Dec 28, 2023 | 9.29 | 9.42 | 9.28 | 9.38 | 9.38 | 1,559,300 |
| Dec 27, 2023 | 9.30 | 9.35 | 9.21 | 9.32 | 9.32 | 2,301,800 |
| Dec 26, 2023 | 9.37 | 9.44 | 9.14 | 9.25 | 9.25 | 2,803,600 |
| Dec 22, 2023 | 9.24 | 9.38 | 9.19 | 9.34 | 9.34 | 3,959,400 |
| Dec 21, 2023 | 8.99 | 9.31 | 8.94 | 9.23 | 9.23 | 5,219,700 |
| Dec 20, 2023 | 8.89 | 9.20 | 8.86 | 8.93 | 8.93 | 6,569,900 |
| Dec 19, 2023 | 8.66 | 8.98 | 8.63 | 8.93 | 8.93 | 4,701,200 |
| Dec 18, 2023 | 8.49 | 8.58 | 8.35 | 8.48 | 8.48 | 3,692,600 |
| Dec 15, 2023 | 8.58 | 8.64 | 8.42 | 8.50 | 8.50 | 7,351,800 |
| Dec 14, 2023 | 8.70 | 8.87 | 8.60 | 8.76 | 8.76 | 9,167,400 |
| Dec 13, 2023 | 8.07 | 8.53 | 7.98 | 8.44 | 8.44 | 5,474,300 |
| Dec 12, 2023 | 7.93 | 8.08 | 7.82 | 8.04 | 8.04 | 3,647,500 |
| Dec 11, 2023 | 8.00 | 8.07 | 7.95 | 7.96 | 7.96 | 3,312,600 |
| Dec 8, 2023 | 7.99 | 8.18 | 7.94 | 8.03 | 8.03 | 4,634,800 |
| Dec 7, 2023 | 7.99 | 8.06 | 7.87 | 8.04 | 8.04 | 3,780,000 |
| Dec 6, 2023 | 7.92 | 8.19 | 7.84 | 7.93 | 7.93 | 7,570,500 |
| Dec 5, 2023 | 7.89 | 7.99 | 7.76 | 7.87 | 7.87 | 5,305,600 |
| Dec 4, 2023 | 7.99 | 8.15 | 7.87 | 8.02 | 8.02 | 7,264,200 |
| Dec 1, 2023 | 7.71 | 8.04 | 7.69 | 8.03 | 8.03 | 6,655,000 |
| Nov 30, 2023 | 7.70 | 7.87 | 7.48 | 7.76 | 7.76 | 29,049,400 |
| Nov 29, 2023 | 7.50 | 7.75 | 7.44 | 7.70 | 7.70 | 8,142,200 |
| Nov 28, 2023 | 7.40 | 7.58 | 7.33 | 7.44 | 7.44 | 6,542,500 |
| Nov 27, 2023 | 7.19 | 7.43 | 7.11 | 7.41 | 7.41 | 7,565,300 |
| Nov 24, 2023 | 7.21 | 7.34 | 7.19 | 7.29 | 7.29 | 2,979,500 |
| Nov 22, 2023 | 7.37 | 7.40 | 7.19 | 7.26 | 7.26 | 5,787,800 |
| Nov 21, 2023 | 7.22 | 7.33 | 7.20 | 7.27 | 7.27 | 9,315,300 |
| Nov 20, 2023 | 7.14 | 7.41 | 7.09 | 7.30 | 7.30 | 7,498,900 |
| Nov 17, 2023 | 7.32 | 7.33 | 7.11 | 7.21 | 7.21 | 4,681,900 |
| Nov 16, 2023 | 7.26 | 7.34 | 7.04 | 7.24 | 7.24 | 7,994,900 |
| Nov 15, 2023 | 7.19 | 7.52 | 7.05 | 7.25 | 7.25 | 7,982,200 |
| Nov 14, 2023 | 6.81 | 7.32 | 6.76 | 7.24 | 7.24 | 15,457,700 |
| Nov 13, 2023 | 6.44 | 6.55 | 6.28 | 6.49 | 6.49 | 8,601,200 |
| Nov 10, 2023 | 6.47 | 6.59 | 6.26 | 6.57 | 6.57 | 5,312,600 |
| Nov 9, 2023 | 6.91 | 6.92 | 6.45 | 6.49 | 6.49 | 5,710,200 |
| Nov 8, 2023 | 7.07 | 7.27 | 6.77 | 6.88 | 6.88 | 9,293,700 |
| Nov 7, 2023 | 7.15 | 7.44 | 6.83 | 6.96 | 6.96 | 8,975,900 |
| Nov 6, 2023 | 6.87 | 6.93 | 6.73 | 6.76 | 6.76 | 7,031,100 |
| Nov 3, 2023 | 6.79 | 7.05 | 6.76 | 6.87 | 6.87 | 6,557,000 |
| Nov 2, 2023 | 6.45 | 6.68 | 6.34 | 6.63 | 6.63 | 7,603,600 |
| Nov 1, 2023 | 6.38 | 6.44 | 6.18 | 6.26 | 6.26 | 3,018,800 |
| Oct 31, 2023 | 6.42 | 6.47 | 6.34 | 6.38 | 6.38 | 3,270,200 |
| Oct 30, 2023 | 6.44 | 6.47 | 6.29 | 6.38 | 6.38 | 4,379,600 |
| Oct 27, 2023 | 6.55 | 6.58 | 6.34 | 6.36 | 6.36 | 2,445,000 |
| Oct 26, 2023 | 6.51 | 6.60 | 6.34 | 6.49 | 6.49 | 5,442,700 |
| Oct 25, 2023 | 6.52 | 6.58 | 6.37 | 6.49 | 6.49 | 4,736,900 |
| Oct 24, 2023 | 6.63 | 6.76 | 6.53 | 6.64 | 6.64 | 5,829,300 |
| Oct 23, 2023 | 6.60 | 6.82 | 6.49 | 6.53 | 6.53 | 4,310,400 |
| Oct 20, 2023 | 6.69 | 6.77 | 6.62 | 6.75 | 6.75 | 3,271,700 |
| Oct 19, 2023 | 6.78 | 6.86 | 6.71 | 6.72 | 6.72 | 3,979,900 |
| Oct 18, 2023 | 6.95 | 6.96 | 6.74 | 6.77 | 6.77 | 2,601,700 |
| Oct 17, 2023 | 7.14 | 7.26 | 6.79 | 6.99 | 6.99 | 10,057,000 |
| Oct 16, 2023 | 6.87 | 7.35 | 6.85 | 7.18 | 7.18 | 11,511,500 |
| Oct 13, 2023 | 6.71 | 6.80 | 6.71 | 6.77 | 6.77 | 2,597,200 |
| Oct 12, 2023 | 6.84 | 6.88 | 6.68 | 6.75 | 6.75 | 3,240,400 |
| Oct 11, 2023 | 6.74 | 6.97 | 6.74 | 6.78 | 6.78 | 5,702,500 |
| Oct 10, 2023 | 6.43 | 6.78 | 6.39 | 6.75 | 6.75 | 4,133,700 |
| Oct 9, 2023 | 6.40 | 6.49 | 6.27 | 6.38 | 6.38 | 3,248,000 |
| Oct 6, 2023 | 6.42 | 6.53 | 6.39 | 6.49 | 6.49 | 2,867,100 |
| Oct 5, 2023 | 6.45 | 6.56 | 6.42 | 6.50 | 6.50 | 3,430,500 |
| Oct 4, 2023 | 6.18 | 6.52 | 6.07 | 6.48 | 6.48 | 4,385,300 |
| Oct 3, 2023 | 6.64 | 6.68 | 6.19 | 6.20 | 6.20 | 5,272,900 |
| Oct 2, 2023 | 6.68 | 6.76 | 6.61 | 6.75 | 6.75 | 4,440,900 |
| Sep 29, 2023 | 6.79 | 6.92 | 6.70 | 6.71 | 6.71 | 6,516,600 |
| Sep 28, 2023 | 7.29 | 7.29 | 6.69 | 6.73 | 6.73 | 10,037,700 |
| Sep 27, 2023 | 7.09 | 7.26 | 7.00 | 7.22 | 7.22 | 7,903,500 |
| Sep 26, 2023 | 7.08 | 7.21 | 7.01 | 7.03 | 7.03 | 9,269,600 |
| Sep 25, 2023 | 7.16 | 7.24 | 6.95 | 7.18 | 7.18 | 6,195,700 |
| Sep 22, 2023 | 7.28 | 7.37 | 7.16 | 7.22 | 7.22 | 10,038,300 |
| Sep 21, 2023 | 7.25 | 7.29 | 7.10 | 7.24 | 7.24 | 6,191,500 |
| Sep 20, 2023 | 7.44 | 7.49 | 7.30 | 7.33 | 7.33 | 2,605,900 |
| Sep 19, 2023 | 7.34 | 7.46 | 7.32 | 7.38 | 7.38 | 4,739,800 |
| Sep 18, 2023 | 7.30 | 7.38 | 7.21 | 7.33 | 7.33 | 5,750,300 |
| Sep 15, 2023 | 7.25 | 7.39 | 7.22 | 7.35 | 7.35 | 6,996,500 |
| Sep 14, 2023 | 7.18 | 7.28 | 7.08 | 7.26 | 7.26 | 5,876,100 |
| Sep 13, 2023 | 7.15 | 7.21 | 7.03 | 7.08 | 7.08 | 2,544,500 |
| Sep 12, 2023 | 7.11 | 7.24 | 7.07 | 7.12 | 7.12 | 2,885,500 |
| Sep 11, 2023 | 7.00 | 7.08 | 6.84 | 7.07 | 7.07 | 11,901,100 |
| Sep 8, 2023 | 6.80 | 7.02 | 6.75 | 6.99 | 6.99 | 7,164,800 |
| Sep 7, 2023 | 7.11 | 7.18 | 7.02 | 7.04 | 7.04 | 5,625,000 |
| Sep 6, 2023 | 7.35 | 7.36 | 7.18 | 7.21 | 7.21 | 4,295,600 |
| Sep 5, 2023 | 7.26 | 7.41 | 7.23 | 7.37 | 7.37 | 3,990,100 |
| Sep 1, 2023 | 7.52 | 7.63 | 7.25 | 7.29 | 7.29 | 3,659,700 |
| Aug 31, 2023 | 7.29 | 7.58 | 7.29 | 7.43 | 7.43 | 5,737,000 |
| Aug 30, 2023 | 7.26 | 7.32 | 7.15 | 7.27 | 7.27 | 6,262,000 |
| Aug 29, 2023 | 7.24 | 7.31 | 7.17 | 7.27 | 7.27 | 6,352,800 |
| Aug 28, 2023 | 7.25 | 7.33 | 7.19 | 7.20 | 7.20 | 4,758,700 |
| Aug 25, 2023 | 6.99 | 7.25 | 6.99 | 7.14 | 7.14 | 4,374,600 |
| Aug 24, 2023 | 7.20 | 7.28 | 7.09 | 7.10 | 7.10 | 4,304,300 |
| Aug 23, 2023 | 7.13 | 7.27 | 7.11 | 7.21 | 7.21 | 4,315,400 |
| Aug 22, 2023 | 7.16 | 7.24 | 7.05 | 7.06 | 7.06 | 7,019,200 |
| Aug 21, 2023 | 7.13 | 7.24 | 7.09 | 7.15 | 7.15 | 6,395,200 |
| Aug 18, 2023 | 7.03 | 7.27 | 7.02 | 7.09 | 7.09 | 6,877,900 |
| Aug 17, 2023 | 7.10 | 7.18 | 7.04 | 7.08 | 7.08 | 7,006,100 |
| Aug 16, 2023 | 7.03 | 7.27 | 7.02 | 7.08 | 7.08 | 5,269,100 |
| Aug 15, 2023 | 7.11 | 7.18 | 7.02 | 7.07 | 7.07 | 9,878,400 |
| Aug 14, 2023 | 7.05 | 7.43 | 7.03 | 7.23 | 7.23 | 13,642,800 |
| Aug 11, 2023 | 6.93 | 7.19 | 6.88 | 7.11 | 7.11 | 7,999,200 |
| Aug 10, 2023 | 7.08 | 7.13 | 6.88 | 7.00 | 7.00 | 12,380,500 |
| Aug 9, 2023 | 6.60 | 7.09 | 6.55 | 7.05 | 7.05 | 13,747,700 |
| Aug 8, 2023 | 6.60 | 6.63 | 6.41 | 6.60 | 6.60 | 16,586,000 |
| Aug 7, 2023 | 6.64 | 6.92 | 6.58 | 6.72 | 6.72 | 12,931,200 |
| Aug 4, 2023 | 6.82 | 7.14 | 6.60 | 6.84 | 6.84 | 19,466,300 |
| Aug 3, 2023 | 8.24 | 8.24 | 6.94 | 6.98 | 6.98 | 32,433,800 |
| Aug 2, 2023 | 9.17 | 9.21 | 8.94 | 8.98 | 8.98 | 5,865,900 |
| Aug 1, 2023 | 9.44 | 9.46 | 9.19 | 9.28 | 9.28 | 4,473,000 |
| Jul 31, 2023 | 9.46 | 9.56 | 9.45 | 9.51 | 9.51 | 2,492,900 |
| Jul 28, 2023 | 9.42 | 9.53 | 9.34 | 9.46 | 9.46 | 3,071,000 |
| Jul 27, 2023 | 9.53 | 9.66 | 9.27 | 9.30 | 9.30 | 3,132,900 |
| Jul 26, 2023 | 9.47 | 9.57 | 9.35 | 9.44 | 9.44 | 4,587,600 |
| Jul 25, 2023 | 9.50 | 9.65 | 9.44 | 9.52 | 9.52 | 3,701,400 |
| Jul 24, 2023 | 9.60 | 9.69 | 9.49 | 9.50 | 9.50 | 4,432,000 |
| Jul 21, 2023 | 9.74 | 9.76 | 9.49 | 9.61 | 9.61 | 2,717,900 |
| Jul 20, 2023 | 9.69 | 9.77 | 9.61 | 9.69 | 9.69 | 2,378,600 |
| Jul 19, 2023 | 9.97 | 10.03 | 9.74 | 9.78 | 9.78 | 4,219,300 |
| Jul 18, 2023 | 9.78 | 9.97 | 9.74 | 9.90 | 9.90 | 3,133,000 |
| Jul 17, 2023 | 9.93 | 9.93 | 9.69 | 9.71 | 9.71 | 3,942,800 |
| Jul 14, 2023 | 9.91 | 9.95 | 9.82 | 9.87 | 9.87 | 2,880,200 |
| Jul 13, 2023 | 9.91 | 10.03 | 9.86 | 9.90 | 9.90 | 3,561,500 |
| Jul 12, 2023 | 9.91 | 9.95 | 9.73 | 9.86 | 9.86 | 4,333,000 |
| Jul 11, 2023 | 9.75 | 9.84 | 9.46 | 9.73 | 9.73 | 4,290,200 |
| Jul 10, 2023 | 9.25 | 9.84 | 9.22 | 9.75 | 9.75 | 4,194,200 |
| Jul 7, 2023 | 9.24 | 9.41 | 9.22 | 9.30 | 9.30 | 2,971,700 |
| Jul 6, 2023 | 9.32 | 9.39 | 9.12 | 9.23 | 9.23 | 2,755,000 |
| Jul 5, 2023 | 9.52 | 9.59 | 9.40 | 9.50 | 9.50 | 3,834,900 |
| Jul 3, 2023 | 9.52 | 9.64 | 9.42 | 9.57 | 9.57 | 2,120,400 |
| Jun 30, 2023 | 9.48 | 9.56 | 9.35 | 9.53 | 9.53 | 3,380,200 |
| Jun 29, 2023 | 9.36 | 9.58 | 9.34 | 9.42 | 9.42 | 5,737,700 |
| Jun 28, 2023 | 9.18 | 9.38 | 9.11 | 9.34 | 9.34 | 4,183,000 |
| Jun 27, 2023 | 8.98 | 9.22 | 8.92 | 9.18 | 9.18 | 4,224,300 |
| Jun 26, 2023 | 8.78 | 8.99 | 8.73 | 8.91 | 8.91 | 3,039,900 |
| Jun 23, 2023 | 8.75 | 8.83 | 8.74 | 8.80 | 8.80 | 4,887,300 |
| Jun 22, 2023 | 8.78 | 8.85 | 8.68 | 8.83 | 8.83 | 2,772,500 |
| Jun 21, 2023 | 8.82 | 8.94 | 8.75 | 8.85 | 8.85 | 2,405,300 |
| Jun 20, 2023 | 8.99 | 9.03 | 8.86 | 8.97 | 8.97 | 4,035,500 |
| Jun 16, 2023 | 9.18 | 9.24 | 8.97 | 9.09 | 9.09 | 5,462,800 |
| Jun 15, 2023 | 8.83 | 9.20 | 8.83 | 9.19 | 9.19 | 4,624,800 |
| Jun 14, 2023 | 9.00 | 9.22 | 8.89 | 8.90 | 8.90 | 5,815,900 |
| Jun 13, 2023 | 8.54 | 9.00 | 8.41 | 8.97 | 8.97 | 7,326,300 |
| Jun 12, 2023 | 8.23 | 8.43 | 8.20 | 8.28 | 8.28 | 6,439,900 |
| Jun 9, 2023 | 8.44 | 8.44 | 8.15 | 8.21 | 8.21 | 2,187,700 |
| Jun 8, 2023 | 8.43 | 8.53 | 8.24 | 8.39 | 8.39 | 5,472,700 |
| Jun 7, 2023 | 8.62 | 8.65 | 8.38 | 8.48 | 8.48 | 7,500,700 |
| Jun 6, 2023 | 7.94 | 8.55 | 7.87 | 8.50 | 8.50 | 3,983,500 |
| Jun 5, 2023 | 8.00 | 8.09 | 7.86 | 8.00 | 8.00 | 2,944,400 |
| Jun 2, 2023 | 8.13 | 8.17 | 7.94 | 8.01 | 8.01 | 2,644,800 |
| Jun 1, 2023 | 7.84 | 8.07 | 7.75 | 8.00 | 8.00 | 5,298,900 |
| May 31, 2023 | 7.63 | 7.89 | 7.56 | 7.80 | 7.80 | 10,172,600 |
| May 30, 2023 | 7.78 | 7.84 | 7.67 | 7.70 | 7.70 | 3,425,700 |
| May 26, 2023 | 7.59 | 7.69 | 7.51 | 7.68 | 7.68 | 2,855,100 |
| May 25, 2023 | 7.47 | 7.59 | 7.40 | 7.55 | 7.55 | 3,551,300 |
| May 24, 2023 | 7.60 | 7.64 | 7.43 | 7.55 | 7.55 | 3,208,900 |
| May 23, 2023 | 7.42 | 7.72 | 7.42 | 7.58 | 7.58 | 5,377,900 |
| May 22, 2023 | 7.31 | 7.63 | 7.27 | 7.56 | 7.56 | 4,518,200 |
| May 19, 2023 | 7.40 | 7.45 | 7.24 | 7.31 | 7.31 | 6,799,700 |
| May 18, 2023 | 7.37 | 7.43 | 7.16 | 7.35 | 7.35 | 5,054,700 |
| May 17, 2023 | 7.57 | 7.62 | 7.35 | 7.44 | 7.44 | 5,199,600 |
| May 16, 2023 | 8.05 | 8.16 | 7.59 | 7.60 | 7.60 | 3,770,000 |
Related Tickers
WIT Wipro Limited
5.44
+0.55%
EXLS ExlService Holdings, Inc.
30.59
+1.06%
CNXC Concentrix Corporation
64.55
+0.17%
INFY Infosys Limited
17.05
+0.59%
G Genpact Limited
34.47
+1.17%
BR Broadridge Financial Solutions, Inc.
202.12
+1.13%
CTSH Cognizant Technology Solutions Corporation
68.86
+1.59%
FIS Fidelity National Information Services, Inc.
77.48
+1.43%
GLOB Globant S.A.
178.27
+2.19%
TTEC TTEC Holdings, Inc.
7.57
+2.85%