NasdaqGS - Delayed Quote • USD
First Watch Restaurant Group, Inc. (FWRG)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:55 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 17, 2024 | 19.44 | 19.57 | 18.83 | 18.93 | 18.93 | 654,900 |
May 16, 2024 | 18.75 | 19.71 | 18.75 | 19.24 | 19.24 | 903,000 |
May 15, 2024 | 19.61 | 19.74 | 18.96 | 19.15 | 19.15 | 800,100 |
May 14, 2024 | 19.78 | 20.13 | 19.40 | 19.43 | 19.43 | 675,900 |
May 13, 2024 | 21.01 | 21.10 | 19.61 | 19.68 | 19.68 | 800,500 |
May 10, 2024 | 21.29 | 21.48 | 20.79 | 20.94 | 20.94 | 753,800 |
May 9, 2024 | 21.69 | 21.73 | 21.08 | 21.33 | 21.33 | 678,600 |
May 8, 2024 | 21.19 | 21.92 | 20.87 | 21.85 | 21.85 | 1,074,000 |
May 7, 2024 | 24.27 | 24.39 | 20.85 | 21.51 | 21.51 | 2,702,900 |
May 6, 2024 | 25.26 | 25.63 | 24.56 | 25.13 | 25.13 | 965,700 |
May 3, 2024 | 25.54 | 25.85 | 24.99 | 25.05 | 25.05 | 519,600 |
May 2, 2024 | 25.25 | 25.72 | 24.76 | 25.28 | 25.28 | 491,500 |
May 1, 2024 | 25.35 | 25.55 | 24.61 | 24.97 | 24.97 | 674,200 |
Apr 30, 2024 | 25.50 | 25.98 | 24.87 | 25.52 | 25.52 | 765,700 |
Apr 29, 2024 | 23.80 | 24.82 | 23.80 | 24.77 | 24.77 | 617,500 |
Apr 26, 2024 | 23.64 | 24.37 | 23.56 | 23.65 | 23.65 | 397,400 |
Apr 25, 2024 | 22.80 | 23.95 | 22.41 | 23.63 | 23.63 | 567,000 |
Apr 24, 2024 | 22.67 | 23.20 | 22.63 | 23.00 | 23.00 | 544,100 |
Apr 23, 2024 | 22.35 | 22.88 | 22.35 | 22.75 | 22.75 | 299,400 |
Apr 22, 2024 | 22.39 | 22.64 | 21.85 | 22.28 | 22.28 | 386,500 |
Apr 19, 2024 | 22.08 | 22.38 | 21.81 | 22.30 | 22.30 | 756,200 |
Apr 18, 2024 | 22.08 | 22.34 | 21.90 | 22.20 | 22.20 | 391,400 |
Apr 17, 2024 | 22.22 | 22.26 | 21.81 | 22.05 | 22.05 | 302,500 |
Apr 16, 2024 | 22.72 | 22.72 | 22.14 | 22.14 | 22.14 | 315,800 |
Apr 15, 2024 | 22.58 | 22.97 | 22.56 | 22.66 | 22.66 | 514,900 |
Apr 12, 2024 | 23.16 | 23.16 | 22.57 | 22.57 | 22.57 | 249,100 |
Apr 11, 2024 | 23.05 | 23.26 | 22.72 | 23.25 | 23.25 | 268,600 |
Apr 10, 2024 | 22.63 | 23.10 | 22.32 | 23.00 | 23.00 | 437,000 |
Apr 9, 2024 | 23.25 | 23.51 | 23.02 | 23.15 | 23.15 | 387,800 |
Apr 8, 2024 | 22.76 | 23.26 | 22.62 | 23.18 | 23.18 | 375,300 |
Apr 5, 2024 | 22.80 | 23.20 | 22.69 | 22.76 | 22.76 | 634,400 |
Apr 4, 2024 | 23.79 | 23.97 | 22.80 | 22.92 | 22.92 | 475,600 |
Apr 3, 2024 | 23.43 | 23.69 | 23.33 | 23.59 | 23.59 | 442,500 |
Apr 2, 2024 | 25.33 | 25.37 | 23.25 | 23.43 | 23.43 | 1,510,100 |
Apr 1, 2024 | 24.87 | 25.53 | 24.56 | 25.40 | 25.40 | 842,100 |
Mar 28, 2024 | 24.35 | 24.95 | 24.28 | 24.62 | 24.62 | 540,100 |
Mar 27, 2024 | 24.27 | 24.66 | 24.03 | 24.35 | 24.35 | 893,700 |
Mar 26, 2024 | 24.28 | 24.39 | 24.09 | 24.13 | 24.13 | 267,000 |
Mar 25, 2024 | 24.19 | 24.40 | 24.00 | 24.09 | 24.09 | 424,200 |
Mar 22, 2024 | 24.57 | 24.60 | 24.09 | 24.24 | 24.24 | 383,200 |
Mar 21, 2024 | 24.30 | 24.71 | 23.90 | 24.47 | 24.47 | 414,300 |
Mar 20, 2024 | 23.95 | 24.51 | 23.81 | 24.33 | 24.33 | 466,800 |
Mar 19, 2024 | 23.66 | 24.00 | 23.49 | 23.90 | 23.90 | 429,300 |
Mar 18, 2024 | 24.54 | 24.54 | 23.61 | 23.63 | 23.63 | 587,000 |
Mar 15, 2024 | 24.12 | 24.56 | 23.94 | 24.54 | 24.54 | 749,300 |
Mar 14, 2024 | 24.09 | 24.56 | 23.91 | 24.21 | 24.21 | 758,500 |
Mar 13, 2024 | 24.58 | 24.72 | 24.12 | 24.22 | 24.22 | 375,000 |
Mar 12, 2024 | 24.43 | 24.69 | 24.09 | 24.58 | 24.58 | 1,138,100 |
Mar 11, 2024 | 25.04 | 25.04 | 24.01 | 24.64 | 24.64 | 799,100 |
Mar 8, 2024 | 24.19 | 25.79 | 24.15 | 25.00 | 25.00 | 1,979,000 |
Mar 7, 2024 | 24.68 | 25.32 | 24.25 | 24.79 | 24.79 | 825,900 |
Mar 6, 2024 | 24.17 | 25.67 | 24.09 | 24.49 | 24.49 | 730,100 |
Mar 5, 2024 | 24.85 | 25.75 | 24.51 | 24.58 | 24.58 | 1,527,200 |
Mar 4, 2024 | 25.60 | 25.88 | 25.11 | 25.46 | 25.46 | 618,200 |
Mar 1, 2024 | 25.34 | 25.59 | 24.96 | 25.37 | 25.37 | 381,300 |
Feb 29, 2024 | 25.52 | 25.73 | 25.04 | 25.05 | 25.05 | 277,800 |
Feb 28, 2024 | 24.93 | 25.45 | 24.85 | 25.19 | 25.19 | 275,000 |
Feb 27, 2024 | 24.78 | 25.24 | 24.66 | 25.11 | 25.11 | 543,600 |
Feb 26, 2024 | 23.93 | 24.78 | 23.93 | 24.66 | 24.66 | 500,000 |
Feb 23, 2024 | 23.95 | 24.33 | 23.85 | 24.03 | 24.03 | 186,700 |
Feb 22, 2024 | 23.90 | 24.24 | 23.85 | 23.98 | 23.98 | 315,000 |
Feb 21, 2024 | 24.39 | 24.45 | 23.63 | 23.90 | 23.90 | 479,300 |
Feb 20, 2024 | 24.35 | 24.58 | 24.09 | 24.37 | 24.37 | 223,000 |
Feb 16, 2024 | 24.08 | 24.70 | 24.07 | 24.42 | 24.42 | 231,600 |
Feb 15, 2024 | 23.93 | 24.32 | 23.84 | 24.15 | 24.15 | 260,600 |
Feb 14, 2024 | 23.37 | 23.91 | 23.29 | 23.79 | 23.79 | 248,800 |
Feb 13, 2024 | 23.42 | 23.46 | 22.99 | 23.30 | 23.30 | 610,600 |
Feb 12, 2024 | 23.67 | 24.16 | 23.42 | 23.98 | 23.98 | 413,700 |
Feb 9, 2024 | 22.97 | 23.41 | 22.76 | 23.38 | 23.38 | 341,100 |
Feb 8, 2024 | 21.68 | 22.95 | 21.68 | 22.88 | 22.88 | 285,600 |
Feb 7, 2024 | 21.89 | 22.06 | 21.51 | 21.65 | 21.65 | 238,200 |
Feb 6, 2024 | 21.50 | 21.81 | 21.39 | 21.78 | 21.78 | 224,800 |
Feb 5, 2024 | 21.58 | 21.65 | 21.34 | 21.43 | 21.43 | 209,900 |
Feb 2, 2024 | 22.03 | 22.10 | 21.72 | 21.81 | 21.81 | 215,900 |
Feb 1, 2024 | 21.57 | 22.19 | 21.57 | 22.16 | 22.16 | 244,700 |
Jan 31, 2024 | 21.70 | 22.03 | 21.43 | 21.46 | 21.46 | 390,800 |
Jan 30, 2024 | 21.44 | 21.71 | 21.27 | 21.70 | 21.70 | 191,500 |
Jan 29, 2024 | 21.07 | 21.68 | 20.96 | 21.58 | 21.58 | 250,700 |
Jan 26, 2024 | 21.01 | 21.06 | 20.72 | 20.99 | 20.99 | 324,600 |
Jan 25, 2024 | 21.58 | 21.61 | 20.60 | 20.84 | 20.84 | 223,200 |
Jan 24, 2024 | 21.29 | 21.47 | 20.97 | 21.29 | 21.29 | 503,000 |
Jan 23, 2024 | 20.90 | 21.37 | 20.86 | 21.10 | 21.10 | 507,300 |
Jan 22, 2024 | 20.21 | 20.78 | 20.11 | 20.76 | 20.76 | 348,500 |
Jan 19, 2024 | 19.64 | 20.04 | 19.27 | 20.03 | 20.03 | 245,600 |
Jan 18, 2024 | 19.54 | 19.66 | 19.25 | 19.53 | 19.53 | 303,100 |
Jan 17, 2024 | 19.07 | 19.56 | 19.07 | 19.50 | 19.50 | 188,100 |
Jan 16, 2024 | 19.34 | 19.43 | 19.19 | 19.31 | 19.31 | 195,900 |
Jan 12, 2024 | 19.65 | 19.65 | 19.38 | 19.51 | 19.51 | 222,500 |
Jan 11, 2024 | 19.43 | 19.72 | 19.07 | 19.49 | 19.49 | 339,500 |
Jan 10, 2024 | 19.19 | 19.57 | 19.03 | 19.50 | 19.50 | 451,800 |
Jan 9, 2024 | 19.01 | 19.11 | 18.68 | 18.96 | 18.96 | 320,500 |
Jan 8, 2024 | 18.94 | 19.37 | 18.82 | 19.17 | 19.17 | 563,500 |
Jan 5, 2024 | 18.62 | 18.80 | 18.45 | 18.65 | 18.65 | 348,500 |
Jan 4, 2024 | 18.55 | 18.81 | 18.12 | 18.66 | 18.66 | 415,200 |
Jan 3, 2024 | 19.71 | 19.82 | 19.15 | 19.21 | 19.21 | 539,900 |
Jan 2, 2024 | 19.88 | 19.99 | 19.53 | 19.62 | 19.62 | 327,600 |
Dec 29, 2023 | 19.98 | 20.22 | 19.83 | 20.10 | 20.10 | 279,400 |
Dec 28, 2023 | 20.54 | 20.66 | 20.01 | 20.03 | 20.03 | 447,600 |
Dec 27, 2023 | 20.87 | 20.95 | 20.46 | 20.52 | 20.52 | 250,600 |
Dec 26, 2023 | 20.51 | 20.93 | 20.35 | 20.92 | 20.92 | 209,400 |
Dec 22, 2023 | 20.38 | 20.50 | 20.02 | 20.45 | 20.45 | 220,100 |
Dec 21, 2023 | 19.95 | 20.29 | 19.85 | 20.28 | 20.28 | 235,100 |
Dec 20, 2023 | 19.63 | 19.92 | 19.46 | 19.73 | 19.73 | 347,000 |
Dec 19, 2023 | 19.50 | 19.68 | 19.26 | 19.54 | 19.54 | 197,800 |
Dec 18, 2023 | 19.48 | 19.51 | 19.20 | 19.32 | 19.32 | 340,100 |
Dec 15, 2023 | 19.56 | 19.56 | 19.23 | 19.39 | 19.39 | 317,600 |
Dec 14, 2023 | 19.31 | 19.53 | 18.89 | 19.48 | 19.48 | 379,000 |
Dec 13, 2023 | 19.08 | 19.30 | 18.82 | 19.17 | 19.17 | 256,500 |
Dec 12, 2023 | 19.45 | 19.50 | 19.07 | 19.11 | 19.11 | 133,200 |
Dec 11, 2023 | 19.31 | 19.70 | 19.31 | 19.47 | 19.47 | 194,800 |
Dec 8, 2023 | 18.92 | 19.28 | 18.83 | 19.28 | 19.28 | 303,300 |
Dec 7, 2023 | 18.79 | 19.00 | 18.55 | 19.00 | 19.00 | 285,400 |
Dec 6, 2023 | 18.61 | 18.85 | 18.56 | 18.71 | 18.71 | 345,000 |
Dec 5, 2023 | 18.65 | 18.73 | 18.37 | 18.47 | 18.47 | 327,200 |
Dec 4, 2023 | 18.69 | 18.93 | 18.31 | 18.56 | 18.56 | 346,400 |
Dec 1, 2023 | 18.00 | 18.79 | 17.98 | 18.74 | 18.74 | 330,900 |
Nov 30, 2023 | 18.08 | 18.30 | 17.70 | 18.08 | 18.08 | 334,200 |
Nov 29, 2023 | 18.51 | 18.59 | 17.88 | 18.07 | 18.07 | 350,100 |
Nov 28, 2023 | 18.34 | 18.59 | 18.11 | 18.37 | 18.37 | 856,500 |
Nov 27, 2023 | 17.76 | 18.44 | 17.71 | 18.31 | 18.31 | 234,300 |
Nov 24, 2023 | 17.81 | 17.88 | 17.59 | 17.85 | 17.85 | 131,200 |
Nov 22, 2023 | 17.83 | 18.04 | 17.75 | 17.77 | 17.77 | 188,200 |
Nov 21, 2023 | 17.72 | 17.86 | 17.63 | 17.70 | 17.70 | 150,900 |
Nov 20, 2023 | 17.94 | 18.05 | 17.67 | 17.85 | 17.85 | 238,700 |
Nov 17, 2023 | 17.73 | 17.97 | 17.58 | 17.88 | 17.88 | 205,400 |
Nov 16, 2023 | 18.17 | 18.20 | 17.60 | 17.65 | 17.65 | 215,800 |
Nov 15, 2023 | 18.19 | 18.38 | 18.03 | 18.04 | 18.04 | 219,400 |
Nov 14, 2023 | 17.58 | 18.24 | 17.38 | 18.19 | 18.19 | 214,200 |
Nov 13, 2023 | 16.90 | 17.25 | 16.75 | 17.18 | 17.18 | 178,000 |
Nov 10, 2023 | 16.69 | 16.93 | 16.59 | 16.93 | 16.93 | 139,600 |
Nov 9, 2023 | 16.97 | 17.33 | 16.69 | 16.70 | 16.70 | 324,800 |
Nov 8, 2023 | 16.85 | 16.92 | 16.69 | 16.90 | 16.90 | 170,900 |
Nov 7, 2023 | 16.79 | 16.95 | 16.72 | 16.80 | 16.80 | 191,200 |
Nov 6, 2023 | 17.22 | 17.27 | 16.77 | 16.91 | 16.91 | 240,800 |
Nov 3, 2023 | 16.94 | 17.22 | 16.66 | 17.20 | 17.20 | 559,300 |
Nov 2, 2023 | 17.22 | 17.22 | 16.51 | 16.66 | 16.66 | 405,900 |
Nov 1, 2023 | 16.99 | 17.97 | 16.65 | 17.13 | 17.13 | 860,300 |
Oct 31, 2023 | 17.00 | 17.09 | 16.65 | 16.71 | 16.71 | 285,500 |
Oct 30, 2023 | 16.83 | 17.13 | 16.75 | 17.02 | 17.02 | 166,900 |
Oct 27, 2023 | 17.07 | 17.17 | 16.69 | 16.74 | 16.74 | 249,200 |
Oct 26, 2023 | 17.50 | 17.61 | 17.00 | 17.05 | 17.05 | 345,000 |
Oct 25, 2023 | 17.51 | 17.63 | 17.31 | 17.50 | 17.50 | 365,600 |
Oct 24, 2023 | 17.55 | 17.77 | 17.47 | 17.60 | 17.60 | 289,100 |
Oct 23, 2023 | 17.33 | 17.63 | 17.25 | 17.41 | 17.41 | 263,300 |
Oct 20, 2023 | 17.47 | 17.67 | 17.28 | 17.46 | 17.46 | 283,600 |
Oct 19, 2023 | 17.48 | 17.69 | 17.24 | 17.46 | 17.46 | 254,800 |
Oct 18, 2023 | 17.60 | 18.03 | 17.37 | 17.45 | 17.45 | 460,000 |
Oct 17, 2023 | 16.78 | 17.14 | 16.75 | 16.86 | 16.86 | 222,100 |
Oct 16, 2023 | 16.47 | 16.90 | 16.27 | 16.87 | 16.87 | 218,100 |
Oct 13, 2023 | 16.29 | 16.46 | 16.19 | 16.37 | 16.37 | 233,200 |
Oct 12, 2023 | 17.04 | 17.04 | 16.26 | 16.27 | 16.27 | 535,400 |
Oct 11, 2023 | 17.31 | 17.42 | 16.83 | 17.02 | 17.02 | 184,800 |
Oct 10, 2023 | 17.10 | 17.39 | 17.10 | 17.24 | 17.24 | 182,500 |
Oct 9, 2023 | 17.33 | 17.33 | 16.87 | 17.10 | 17.10 | 227,900 |
Oct 6, 2023 | 17.27 | 17.54 | 17.11 | 17.39 | 17.39 | 468,800 |
Oct 5, 2023 | 17.43 | 17.53 | 17.24 | 17.37 | 17.37 | 309,600 |
Oct 4, 2023 | 17.13 | 17.52 | 17.13 | 17.46 | 17.46 | 281,600 |
Oct 3, 2023 | 17.46 | 17.54 | 17.03 | 17.13 | 17.13 | 246,400 |
Oct 2, 2023 | 17.23 | 17.54 | 17.23 | 17.51 | 17.51 | 230,200 |
Sep 29, 2023 | 17.48 | 17.55 | 17.01 | 17.29 | 17.29 | 316,500 |
Sep 28, 2023 | 16.95 | 17.49 | 16.91 | 17.39 | 17.39 | 212,200 |
Sep 27, 2023 | 17.07 | 17.15 | 16.72 | 16.92 | 16.92 | 382,500 |
Sep 26, 2023 | 17.29 | 17.51 | 16.99 | 16.99 | 16.99 | 387,500 |
Sep 25, 2023 | 17.98 | 17.98 | 17.43 | 17.48 | 17.48 | 483,000 |
Sep 22, 2023 | 18.29 | 18.46 | 17.86 | 17.90 | 17.90 | 192,500 |
Sep 21, 2023 | 18.57 | 18.72 | 18.26 | 18.31 | 18.31 | 329,100 |
Sep 20, 2023 | 18.91 | 19.16 | 18.57 | 18.63 | 18.63 | 486,900 |
Sep 19, 2023 | 18.44 | 18.86 | 18.30 | 18.84 | 18.84 | 336,800 |
Sep 18, 2023 | 18.88 | 18.99 | 18.28 | 18.43 | 18.43 | 301,900 |
Sep 15, 2023 | 19.18 | 19.18 | 18.61 | 18.89 | 18.89 | 2,006,400 |
Sep 14, 2023 | 18.75 | 19.46 | 18.56 | 19.18 | 19.18 | 879,800 |
Sep 13, 2023 | 18.62 | 18.85 | 18.45 | 18.71 | 18.71 | 252,400 |
Sep 12, 2023 | 18.97 | 19.17 | 18.52 | 18.56 | 18.56 | 319,700 |
Sep 11, 2023 | 18.87 | 19.06 | 18.71 | 18.97 | 18.97 | 351,800 |
Sep 8, 2023 | 18.94 | 19.33 | 18.86 | 18.87 | 18.87 | 241,100 |
Sep 7, 2023 | 18.80 | 19.05 | 18.56 | 19.00 | 19.00 | 362,600 |
Sep 6, 2023 | 18.99 | 19.07 | 18.63 | 18.81 | 18.81 | 278,900 |
Sep 5, 2023 | 19.11 | 19.33 | 18.93 | 19.04 | 19.04 | 297,000 |
Sep 1, 2023 | 19.16 | 19.17 | 18.70 | 19.07 | 19.07 | 249,600 |
Aug 31, 2023 | 18.80 | 19.26 | 18.80 | 19.12 | 19.12 | 372,300 |
Aug 30, 2023 | 19.19 | 19.42 | 18.81 | 18.84 | 18.84 | 289,200 |
Aug 29, 2023 | 19.36 | 19.60 | 19.15 | 19.29 | 19.29 | 991,900 |
Aug 28, 2023 | 19.50 | 19.62 | 19.25 | 19.36 | 19.36 | 312,600 |
Aug 25, 2023 | 19.03 | 19.55 | 19.03 | 19.39 | 19.39 | 266,600 |
Aug 24, 2023 | 19.50 | 19.70 | 19.14 | 19.15 | 19.15 | 406,600 |
Aug 23, 2023 | 18.40 | 19.64 | 18.40 | 19.49 | 19.49 | 604,800 |
Aug 22, 2023 | 17.88 | 18.41 | 17.87 | 18.29 | 18.29 | 226,100 |
Aug 21, 2023 | 18.00 | 18.07 | 17.66 | 17.87 | 17.87 | 302,600 |
Aug 18, 2023 | 17.66 | 18.14 | 17.66 | 18.00 | 18.00 | 188,900 |
Aug 17, 2023 | 18.11 | 18.16 | 17.65 | 17.78 | 17.78 | 253,900 |
Aug 16, 2023 | 18.37 | 18.47 | 18.00 | 18.01 | 18.01 | 165,800 |
Aug 15, 2023 | 18.31 | 18.59 | 18.15 | 18.46 | 18.46 | 181,000 |
Aug 14, 2023 | 18.66 | 18.67 | 18.22 | 18.26 | 18.26 | 265,800 |
Aug 11, 2023 | 18.78 | 18.92 | 18.65 | 18.78 | 18.78 | 210,300 |
Aug 10, 2023 | 18.62 | 18.94 | 18.52 | 18.84 | 18.84 | 369,400 |
Aug 9, 2023 | 19.22 | 19.25 | 18.46 | 18.46 | 18.46 | 306,200 |
Aug 8, 2023 | 19.10 | 19.55 | 19.06 | 19.28 | 19.28 | 419,100 |
Aug 7, 2023 | 19.33 | 19.60 | 19.12 | 19.27 | 19.27 | 314,800 |
Aug 4, 2023 | 19.42 | 19.59 | 19.17 | 19.26 | 19.26 | 339,800 |
Aug 3, 2023 | 19.11 | 19.37 | 18.98 | 19.35 | 19.35 | 555,600 |
Aug 2, 2023 | 20.25 | 20.31 | 19.13 | 19.16 | 19.16 | 657,000 |
Aug 1, 2023 | 19.71 | 20.17 | 18.39 | 19.98 | 19.98 | 976,300 |
Jul 31, 2023 | 18.32 | 18.82 | 18.21 | 18.64 | 18.64 | 554,800 |
Jul 28, 2023 | 18.69 | 18.90 | 18.29 | 18.31 | 18.31 | 301,000 |
Jul 27, 2023 | 19.15 | 19.15 | 18.47 | 18.51 | 18.51 | 281,700 |
Jul 26, 2023 | 18.43 | 18.92 | 18.33 | 18.88 | 18.88 | 479,600 |
Jul 25, 2023 | 18.24 | 18.41 | 18.05 | 18.30 | 18.30 | 157,800 |
Jul 24, 2023 | 18.75 | 18.76 | 18.06 | 18.29 | 18.29 | 202,700 |
Jul 21, 2023 | 18.82 | 19.20 | 18.60 | 18.68 | 18.68 | 209,400 |
Jul 20, 2023 | 18.82 | 19.20 | 18.50 | 18.84 | 18.84 | 253,100 |
Jul 19, 2023 | 18.76 | 19.17 | 18.41 | 18.76 | 18.76 | 250,900 |
Jul 18, 2023 | 18.74 | 18.76 | 17.98 | 18.74 | 18.74 | 578,800 |
Jul 17, 2023 | 18.45 | 18.66 | 18.26 | 18.27 | 18.27 | 286,500 |
Jul 14, 2023 | 18.22 | 18.41 | 17.95 | 18.37 | 18.37 | 220,200 |
Jul 13, 2023 | 18.02 | 18.30 | 17.92 | 18.24 | 18.24 | 173,000 |
Jul 12, 2023 | 17.52 | 17.98 | 17.25 | 17.92 | 17.92 | 352,400 |
Jul 11, 2023 | 16.97 | 17.29 | 16.68 | 17.28 | 17.28 | 333,400 |
Jul 10, 2023 | 16.81 | 17.04 | 16.67 | 16.90 | 16.90 | 199,200 |
Jul 7, 2023 | 16.91 | 17.04 | 16.71 | 16.76 | 16.76 | 173,200 |
Jul 6, 2023 | 16.69 | 16.97 | 16.51 | 16.93 | 16.93 | 187,300 |
Jul 5, 2023 | 17.28 | 17.28 | 16.72 | 16.87 | 16.87 | 167,100 |
Jul 3, 2023 | 16.85 | 17.40 | 16.85 | 17.32 | 17.32 | 157,900 |
Jun 30, 2023 | 16.88 | 16.96 | 16.69 | 16.90 | 16.90 | 332,200 |
Jun 29, 2023 | 16.66 | 16.92 | 16.58 | 16.77 | 16.77 | 297,000 |
Jun 28, 2023 | 16.81 | 17.02 | 16.65 | 16.69 | 16.69 | 360,700 |
Jun 27, 2023 | 16.35 | 16.80 | 16.29 | 16.75 | 16.75 | 410,100 |
Jun 26, 2023 | 16.07 | 16.41 | 16.07 | 16.30 | 16.30 | 189,500 |
Jun 23, 2023 | 16.00 | 16.27 | 15.77 | 16.10 | 16.10 | 335,200 |
Jun 22, 2023 | 16.01 | 16.15 | 15.84 | 16.00 | 16.00 | 174,200 |
Jun 21, 2023 | 16.22 | 16.24 | 16.01 | 16.04 | 16.04 | 155,600 |
Jun 20, 2023 | 16.43 | 16.44 | 15.90 | 16.19 | 16.19 | 267,300 |
Jun 16, 2023 | 16.78 | 16.80 | 16.30 | 16.49 | 16.49 | 742,700 |
Jun 15, 2023 | 16.72 | 16.82 | 16.60 | 16.66 | 16.66 | 196,100 |
Jun 14, 2023 | 16.80 | 17.00 | 16.65 | 16.74 | 16.74 | 174,000 |
Jun 13, 2023 | 16.93 | 16.95 | 16.72 | 16.80 | 16.80 | 249,500 |
Jun 12, 2023 | 16.81 | 17.20 | 16.74 | 16.86 | 16.86 | 312,100 |
Jun 9, 2023 | 16.60 | 17.00 | 16.49 | 16.75 | 16.75 | 1,079,300 |
Jun 8, 2023 | 17.92 | 17.95 | 17.62 | 17.67 | 17.67 | 127,800 |
Jun 7, 2023 | 18.39 | 18.50 | 17.91 | 18.01 | 18.01 | 125,300 |
Jun 6, 2023 | 18.01 | 18.79 | 18.01 | 18.22 | 18.22 | 205,100 |
Jun 5, 2023 | 18.10 | 18.16 | 17.79 | 18.02 | 18.02 | 99,700 |
Jun 2, 2023 | 17.93 | 18.21 | 17.63 | 18.13 | 18.13 | 275,600 |
Jun 1, 2023 | 17.77 | 18.14 | 17.65 | 17.83 | 17.83 | 311,600 |
May 31, 2023 | 17.33 | 17.81 | 17.33 | 17.65 | 17.65 | 284,200 |
May 30, 2023 | 18.07 | 18.21 | 17.31 | 17.34 | 17.34 | 118,800 |
May 26, 2023 | 17.81 | 18.09 | 17.47 | 17.92 | 17.92 | 169,900 |
May 25, 2023 | 18.00 | 18.12 | 17.64 | 17.90 | 17.90 | 261,100 |
May 24, 2023 | 17.38 | 18.04 | 17.24 | 18.00 | 18.00 | 135,800 |
May 23, 2023 | 18.07 | 18.07 | 17.32 | 17.55 | 17.55 | 201,000 |
May 22, 2023 | 18.02 | 18.24 | 17.85 | 18.03 | 18.03 | 166,600 |
May 19, 2023 | 18.18 | 18.34 | 17.71 | 18.02 | 18.02 | 170,200 |
May 18, 2023 | 17.58 | 18.06 | 16.12 | 18.03 | 18.03 | 226,400 |
Related Tickers
BJRI BJ's Restaurants, Inc.
36.71
-1.87%
PBPB Potbelly Corporation
8.73
-0.80%
CHUY Chuy's Holdings, Inc.
27.47
-2.55%
TAST Carrols Restaurant Group, Inc.
9.54
0.00%
DIN Dine Brands Global, Inc.
43.56
-4.26%
CNNE Cannae Holdings, Inc.
20.71
-1.62%
RRGB Red Robin Gourmet Burgers, Inc.
6.76
-4.52%
DRI Darden Restaurants, Inc.
154.00
+1.70%
BLMN Bloomin' Brands, Inc.
23.45
-1.80%
PZZA Papa John's International, Inc.
51.10
-1.14%