NasdaqGM - Nasdaq Real Time Price • USD
MongoDB, Inc. (MDB)
As of 10:08 AM EDT. Market Open.
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 20, 2024 | 371.91 | 373.67 | 369.24 | 371.68 | 371.68 | 65,326 |
May 17, 2024 | 369.72 | 372.00 | 365.36 | 370.82 | 370.82 | 646,500 |
May 16, 2024 | 376.05 | 376.50 | 366.49 | 369.94 | 369.94 | 813,800 |
May 15, 2024 | 367.00 | 377.64 | 362.19 | 376.49 | 376.49 | 1,046,200 |
May 14, 2024 | 359.56 | 364.65 | 352.76 | 359.27 | 359.27 | 855,200 |
May 13, 2024 | 356.97 | 361.93 | 354.62 | 359.24 | 359.24 | 983,400 |
May 10, 2024 | 355.92 | 360.79 | 352.82 | 353.47 | 353.47 | 513,000 |
May 9, 2024 | 353.20 | 358.61 | 352.00 | 354.69 | 354.69 | 575,900 |
May 8, 2024 | 349.42 | 353.62 | 347.63 | 353.20 | 353.20 | 738,300 |
May 7, 2024 | 356.70 | 358.79 | 347.36 | 355.31 | 355.31 | 1,467,400 |
May 6, 2024 | 363.21 | 370.80 | 362.15 | 365.67 | 365.67 | 974,600 |
May 3, 2024 | 373.36 | 378.46 | 360.84 | 362.85 | 362.85 | 927,000 |
May 2, 2024 | 379.83 | 380.94 | 360.60 | 363.17 | 363.17 | 1,062,800 |
May 1, 2024 | 379.15 | 387.19 | 365.52 | 373.33 | 373.33 | 1,226,100 |
Apr 30, 2024 | 369.36 | 374.06 | 364.40 | 365.18 | 365.18 | 1,080,800 |
Apr 29, 2024 | 380.37 | 382.28 | 368.16 | 371.94 | 371.94 | 1,151,200 |
Apr 26, 2024 | 382.44 | 385.86 | 375.30 | 383.80 | 383.80 | 1,558,700 |
Apr 25, 2024 | 362.43 | 370.74 | 351.34 | 366.13 | 366.13 | 1,150,200 |
Apr 24, 2024 | 368.50 | 370.80 | 362.01 | 369.29 | 369.29 | 1,314,600 |
Apr 23, 2024 | 343.23 | 367.41 | 342.00 | 366.31 | 366.31 | 1,745,600 |
Apr 22, 2024 | 330.00 | 342.17 | 321.77 | 340.16 | 340.16 | 1,462,400 |
Apr 19, 2024 | 336.73 | 338.22 | 326.01 | 327.47 | 327.47 | 1,351,900 |
Apr 18, 2024 | 342.04 | 345.15 | 332.74 | 335.55 | 335.55 | 1,082,400 |
Apr 17, 2024 | 349.80 | 351.98 | 342.70 | 342.75 | 342.75 | 912,400 |
Apr 16, 2024 | 346.30 | 350.52 | 340.34 | 349.80 | 349.80 | 1,460,100 |
Apr 15, 2024 | 352.99 | 355.80 | 344.20 | 347.17 | 347.17 | 998,700 |
Apr 12, 2024 | 350.00 | 360.36 | 350.00 | 352.06 | 352.06 | 1,037,800 |
Apr 11, 2024 | 354.00 | 357.39 | 349.38 | 356.04 | 356.04 | 809,100 |
Apr 10, 2024 | 354.12 | 359.85 | 351.13 | 351.28 | 351.28 | 944,600 |
Apr 9, 2024 | 364.68 | 366.94 | 358.23 | 360.94 | 360.94 | 952,900 |
Apr 8, 2024 | 360.92 | 367.39 | 355.12 | 363.32 | 363.32 | 901,800 |
Apr 5, 2024 | 345.00 | 364.66 | 344.96 | 362.82 | 362.82 | 2,099,700 |
Apr 4, 2024 | 340.40 | 354.80 | 337.31 | 343.74 | 343.74 | 1,658,700 |
Apr 3, 2024 | 343.36 | 345.02 | 338.51 | 339.82 | 339.82 | 1,697,400 |
Apr 2, 2024 | 348.15 | 350.60 | 343.09 | 347.82 | 347.82 | 1,300,400 |
Apr 1, 2024 | 363.14 | 364.40 | 352.71 | 356.09 | 356.09 | 916,800 |
Mar 28, 2024 | 358.64 | 364.58 | 357.50 | 358.64 | 358.64 | 893,400 |
Mar 27, 2024 | 358.00 | 359.06 | 352.64 | 358.80 | 358.80 | 753,000 |
Mar 26, 2024 | 355.55 | 359.03 | 349.35 | 354.12 | 354.12 | 1,017,400 |
Mar 25, 2024 | 351.79 | 357.62 | 351.79 | 353.55 | 353.55 | 742,500 |
Mar 22, 2024 | 355.78 | 358.96 | 349.30 | 355.50 | 355.50 | 1,010,800 |
Mar 21, 2024 | 366.50 | 373.40 | 360.14 | 360.15 | 360.15 | 1,174,600 |
Mar 20, 2024 | 353.48 | 363.66 | 350.67 | 359.07 | 359.07 | 959,600 |
Mar 19, 2024 | 346.06 | 354.70 | 340.35 | 353.80 | 353.80 | 1,646,100 |
Mar 18, 2024 | 357.00 | 360.71 | 352.87 | 356.37 | 356.37 | 1,049,400 |
Mar 15, 2024 | 365.60 | 366.74 | 354.67 | 355.44 | 355.44 | 1,822,100 |
Mar 14, 2024 | 376.00 | 380.36 | 363.64 | 368.94 | 368.94 | 1,686,900 |
Mar 13, 2024 | 368.64 | 380.09 | 366.57 | 372.81 | 372.81 | 1,669,600 |
Mar 12, 2024 | 371.86 | 374.85 | 362.30 | 368.64 | 368.64 | 1,575,000 |
Mar 11, 2024 | 379.62 | 382.95 | 363.96 | 366.99 | 366.99 | 2,334,700 |
Mar 8, 2024 | 383.45 | 411.50 | 378.00 | 383.42 | 383.42 | 6,251,000 |
Mar 7, 2024 | 406.23 | 413.87 | 397.07 | 412.01 | 412.01 | 3,660,400 |
Mar 6, 2024 | 420.25 | 424.00 | 407.07 | 409.50 | 409.50 | 1,417,600 |
Mar 5, 2024 | 428.28 | 428.90 | 398.00 | 405.00 | 405.00 | 2,476,400 |
Mar 4, 2024 | 437.08 | 443.09 | 427.29 | 439.00 | 439.00 | 1,006,700 |
Mar 1, 2024 | 449.12 | 449.12 | 430.83 | 436.84 | 436.84 | 1,442,300 |
Feb 29, 2024 | 437.00 | 447.94 | 433.54 | 447.58 | 447.58 | 1,542,400 |
Feb 28, 2024 | 444.04 | 448.55 | 440.27 | 443.45 | 443.45 | 917,200 |
Feb 27, 2024 | 454.15 | 458.80 | 445.80 | 449.95 | 449.95 | 580,700 |
Feb 26, 2024 | 454.81 | 459.27 | 450.77 | 450.80 | 450.80 | 635,800 |
Feb 23, 2024 | 452.75 | 459.70 | 447.68 | 451.52 | 451.52 | 801,300 |
Feb 22, 2024 | 443.94 | 450.47 | 435.78 | 449.98 | 449.98 | 1,233,900 |
Feb 21, 2024 | 432.37 | 437.73 | 423.22 | 427.49 | 427.49 | 997,300 |
Feb 20, 2024 | 457.13 | 459.78 | 433.65 | 444.81 | 444.81 | 1,183,900 |
Feb 16, 2024 | 471.29 | 477.00 | 464.55 | 465.06 | 465.06 | 832,100 |
Feb 15, 2024 | 488.00 | 488.00 | 474.08 | 474.21 | 474.21 | 858,400 |
Feb 14, 2024 | 481.58 | 486.77 | 473.21 | 486.51 | 486.51 | 825,900 |
Feb 13, 2024 | 463.00 | 480.00 | 451.00 | 472.13 | 472.13 | 1,766,700 |
Feb 12, 2024 | 500.01 | 509.62 | 487.07 | 487.99 | 487.99 | 1,364,300 |
Feb 9, 2024 | 486.72 | 507.25 | 481.86 | 500.90 | 500.90 | 2,181,400 |
Feb 8, 2024 | 457.85 | 477.10 | 457.61 | 475.12 | 475.12 | 1,267,500 |
Feb 7, 2024 | 447.50 | 463.20 | 440.27 | 457.39 | 457.39 | 1,403,300 |
Feb 6, 2024 | 447.00 | 451.31 | 429.13 | 443.31 | 443.31 | 1,545,300 |
Feb 5, 2024 | 437.99 | 454.59 | 427.36 | 436.89 | 436.89 | 2,015,100 |
Feb 2, 2024 | 416.40 | 437.22 | 412.03 | 436.01 | 436.01 | 1,957,100 |
Feb 1, 2024 | 404.93 | 411.31 | 399.88 | 409.07 | 409.07 | 1,129,200 |
Jan 31, 2024 | 409.06 | 411.00 | 394.10 | 400.52 | 400.52 | 1,543,700 |
Jan 30, 2024 | 418.49 | 421.99 | 410.73 | 415.53 | 415.53 | 782,000 |
Jan 29, 2024 | 397.28 | 420.34 | 397.28 | 420.17 | 420.17 | 1,072,800 |
Jan 26, 2024 | 394.70 | 401.73 | 391.35 | 395.29 | 395.29 | 973,600 |
Jan 25, 2024 | 416.04 | 416.04 | 397.38 | 400.30 | 400.30 | 971,800 |
Jan 24, 2024 | 417.69 | 424.78 | 409.36 | 410.11 | 410.11 | 1,163,200 |
Jan 23, 2024 | 418.61 | 418.92 | 407.03 | 411.06 | 411.06 | 762,700 |
Jan 22, 2024 | 406.78 | 426.51 | 406.78 | 413.42 | 413.42 | 1,910,200 |
Jan 19, 2024 | 395.41 | 401.66 | 391.50 | 401.05 | 401.05 | 832,600 |
Jan 18, 2024 | 404.25 | 408.40 | 384.55 | 392.18 | 392.18 | 1,246,900 |
Jan 17, 2024 | 401.79 | 404.01 | 387.27 | 400.38 | 400.38 | 1,050,600 |
Jan 16, 2024 | 388.26 | 405.66 | 382.70 | 405.44 | 405.44 | 1,513,200 |
Jan 12, 2024 | 393.60 | 397.85 | 388.87 | 391.59 | 391.59 | 785,800 |
Jan 11, 2024 | 395.91 | 399.35 | 383.20 | 392.60 | 392.60 | 1,208,000 |
Jan 10, 2024 | 380.00 | 394.45 | 376.19 | 393.15 | 393.15 | 1,463,300 |
Jan 9, 2024 | 371.57 | 380.06 | 371.56 | 378.73 | 378.73 | 846,200 |
Jan 8, 2024 | 367.32 | 378.63 | 365.00 | 378.45 | 378.45 | 1,816,200 |
Jan 5, 2024 | 360.70 | 371.44 | 360.15 | 365.39 | 365.39 | 1,488,900 |
Jan 4, 2024 | 362.57 | 369.15 | 360.10 | 362.41 | 362.41 | 2,054,400 |
Jan 3, 2024 | 373.76 | 379.76 | 371.25 | 372.98 | 372.98 | 1,289,600 |
Jan 2, 2024 | 404.45 | 404.65 | 382.26 | 383.69 | 383.69 | 2,176,900 |
Dec 29, 2023 | 415.40 | 421.97 | 408.48 | 408.85 | 408.85 | 1,093,800 |
Dec 28, 2023 | 416.19 | 420.50 | 413.08 | 417.08 | 417.08 | 719,100 |
Dec 27, 2023 | 418.00 | 425.02 | 416.96 | 418.28 | 418.28 | 808,200 |
Dec 26, 2023 | 408.75 | 417.60 | 405.46 | 416.90 | 416.90 | 925,000 |
Dec 22, 2023 | 411.34 | 413.51 | 400.86 | 407.48 | 407.48 | 831,000 |
Dec 21, 2023 | 409.00 | 411.00 | 402.82 | 409.82 | 409.82 | 680,800 |
Dec 20, 2023 | 405.00 | 414.79 | 401.07 | 401.67 | 401.67 | 1,058,200 |
Dec 19, 2023 | 416.00 | 418.82 | 408.38 | 409.78 | 409.78 | 1,165,800 |
Dec 18, 2023 | 409.20 | 417.81 | 407.09 | 412.74 | 412.74 | 1,588,500 |
Dec 15, 2023 | 420.84 | 423.62 | 413.47 | 420.17 | 420.17 | 6,204,100 |
Dec 14, 2023 | 419.00 | 425.51 | 406.92 | 419.24 | 419.24 | 2,430,400 |
Dec 13, 2023 | 394.27 | 411.40 | 392.24 | 411.18 | 411.18 | 1,950,500 |
Dec 12, 2023 | 391.17 | 398.00 | 389.51 | 393.09 | 393.09 | 1,288,400 |
Dec 11, 2023 | 388.50 | 404.28 | 388.36 | 395.39 | 395.39 | 2,993,600 |
Dec 8, 2023 | 380.37 | 382.17 | 373.23 | 381.79 | 381.79 | 3,104,100 |
Dec 7, 2023 | 390.51 | 396.88 | 383.26 | 384.24 | 384.24 | 3,092,200 |
Dec 6, 2023 | 409.07 | 415.72 | 387.37 | 387.42 | 387.42 | 7,440,100 |
Dec 5, 2023 | 423.03 | 435.00 | 420.51 | 433.67 | 433.67 | 3,588,200 |
Dec 4, 2023 | 431.56 | 440.81 | 417.65 | 423.02 | 423.02 | 2,383,700 |
Dec 1, 2023 | 420.03 | 435.70 | 414.00 | 435.23 | 435.23 | 1,624,500 |
Nov 30, 2023 | 437.21 | 442.84 | 407.15 | 415.74 | 415.74 | 2,636,700 |
Nov 29, 2023 | 411.01 | 421.37 | 411.00 | 420.51 | 420.51 | 1,771,800 |
Nov 28, 2023 | 400.85 | 410.15 | 397.46 | 406.25 | 406.25 | 1,025,400 |
Nov 27, 2023 | 406.73 | 411.64 | 400.40 | 401.91 | 401.91 | 1,338,200 |
Nov 24, 2023 | 403.50 | 409.49 | 400.85 | 407.70 | 407.70 | 312,700 |
Nov 22, 2023 | 409.77 | 410.07 | 398.92 | 405.07 | 405.07 | 936,300 |
Nov 21, 2023 | 402.54 | 412.67 | 402.50 | 405.51 | 405.51 | 848,500 |
Nov 20, 2023 | 393.16 | 411.00 | 393.16 | 407.61 | 407.61 | 1,123,900 |
Nov 17, 2023 | 389.71 | 395.00 | 388.00 | 392.57 | 392.57 | 646,300 |
Nov 16, 2023 | 395.73 | 395.99 | 384.56 | 389.07 | 389.07 | 899,500 |
Nov 15, 2023 | 401.00 | 402.70 | 390.42 | 392.58 | 392.58 | 891,000 |
Nov 14, 2023 | 389.01 | 402.57 | 386.07 | 397.77 | 397.77 | 1,772,900 |
Nov 13, 2023 | 376.48 | 387.94 | 374.10 | 377.97 | 377.97 | 1,145,300 |
Nov 10, 2023 | 366.76 | 379.00 | 364.01 | 376.89 | 376.89 | 950,600 |
Nov 9, 2023 | 372.50 | 379.71 | 364.10 | 365.31 | 365.31 | 990,500 |
Nov 8, 2023 | 372.00 | 373.73 | 362.50 | 370.04 | 370.04 | 1,171,800 |
Nov 7, 2023 | 355.01 | 384.15 | 355.01 | 369.04 | 369.04 | 3,881,000 |
Nov 6, 2023 | 347.18 | 347.18 | 323.31 | 332.35 | 332.35 | 1,525,000 |
Nov 3, 2023 | 332.74 | 343.70 | 328.54 | 343.11 | 343.11 | 1,588,800 |
Nov 2, 2023 | 347.47 | 347.47 | 326.21 | 329.00 | 329.00 | 1,638,400 |
Nov 1, 2023 | 345.21 | 347.22 | 332.00 | 339.02 | 339.02 | 957,700 |
Oct 31, 2023 | 341.23 | 346.31 | 332.60 | 344.59 | 344.59 | 721,400 |
Oct 30, 2023 | 341.25 | 342.33 | 333.69 | 336.30 | 336.30 | 733,100 |
Oct 27, 2023 | 333.00 | 339.76 | 331.98 | 335.31 | 335.31 | 1,070,200 |
Oct 26, 2023 | 329.35 | 334.39 | 321.00 | 327.33 | 327.33 | 1,422,700 |
Oct 25, 2023 | 347.00 | 347.97 | 328.47 | 329.33 | 329.33 | 1,149,800 |
Oct 24, 2023 | 348.46 | 358.76 | 346.79 | 352.04 | 352.04 | 980,600 |
Oct 23, 2023 | 340.05 | 348.80 | 333.64 | 342.28 | 342.28 | 850,500 |
Oct 20, 2023 | 359.33 | 362.03 | 342.44 | 346.28 | 346.28 | 1,287,500 |
Oct 19, 2023 | 365.43 | 368.98 | 357.65 | 358.00 | 358.00 | 933,200 |
Oct 18, 2023 | 362.34 | 369.65 | 356.48 | 358.68 | 358.68 | 868,900 |
Oct 17, 2023 | 362.30 | 373.00 | 361.35 | 365.70 | 365.70 | 965,500 |
Oct 16, 2023 | 352.35 | 369.42 | 350.70 | 368.16 | 368.16 | 955,000 |
Oct 13, 2023 | 365.47 | 366.33 | 349.89 | 350.68 | 350.68 | 916,500 |
Oct 12, 2023 | 367.52 | 374.67 | 362.00 | 364.35 | 364.35 | 986,400 |
Oct 11, 2023 | 365.93 | 371.94 | 362.50 | 365.22 | 365.22 | 886,500 |
Oct 10, 2023 | 355.96 | 368.62 | 354.00 | 358.47 | 358.47 | 1,050,500 |
Oct 9, 2023 | 347.50 | 362.12 | 346.63 | 358.31 | 358.31 | 992,300 |
Oct 6, 2023 | 328.36 | 354.35 | 328.26 | 353.62 | 353.62 | 1,290,300 |
Oct 5, 2023 | 335.11 | 338.24 | 328.27 | 336.78 | 336.78 | 798,600 |
Oct 4, 2023 | 337.05 | 338.20 | 331.77 | 335.95 | 335.95 | 956,100 |
Oct 3, 2023 | 341.02 | 345.00 | 328.96 | 331.61 | 331.61 | 944,400 |
Oct 2, 2023 | 342.39 | 351.82 | 341.15 | 349.08 | 349.08 | 1,140,900 |
Sep 29, 2023 | 353.05 | 360.88 | 345.42 | 345.86 | 345.86 | 1,559,100 |
Sep 28, 2023 | 324.69 | 343.54 | 323.01 | 343.11 | 343.11 | 1,405,800 |
Sep 27, 2023 | 326.27 | 332.84 | 324.69 | 328.16 | 328.16 | 934,700 |
Sep 26, 2023 | 329.58 | 334.18 | 324.11 | 325.30 | 325.30 | 1,404,200 |
Sep 25, 2023 | 331.31 | 338.00 | 329.51 | 333.31 | 333.31 | 760,000 |
Sep 22, 2023 | 338.21 | 339.54 | 331.00 | 335.76 | 335.76 | 1,257,200 |
Sep 21, 2023 | 342.90 | 347.98 | 331.95 | 333.62 | 333.62 | 1,859,300 |
Sep 20, 2023 | 356.00 | 361.36 | 351.34 | 351.66 | 351.66 | 572,200 |
Sep 19, 2023 | 357.17 | 359.51 | 350.02 | 355.61 | 355.61 | 600,800 |
Sep 18, 2023 | 357.39 | 361.23 | 354.76 | 356.54 | 356.54 | 644,700 |
Sep 15, 2023 | 361.31 | 362.32 | 354.00 | 362.13 | 362.13 | 1,307,500 |
Sep 14, 2023 | 372.12 | 372.30 | 363.91 | 365.92 | 365.92 | 784,200 |
Sep 13, 2023 | 374.57 | 378.77 | 370.76 | 371.34 | 371.34 | 861,300 |
Sep 12, 2023 | 387.67 | 388.96 | 374.57 | 374.57 | 374.57 | 1,171,200 |
Sep 11, 2023 | 382.00 | 395.05 | 379.72 | 394.28 | 394.28 | 1,254,500 |
Sep 8, 2023 | 377.28 | 384.02 | 375.18 | 377.29 | 377.29 | 1,259,300 |
Sep 7, 2023 | 373.86 | 381.23 | 368.79 | 377.54 | 377.54 | 1,130,400 |
Sep 6, 2023 | 393.51 | 395.75 | 378.33 | 382.26 | 382.26 | 1,308,200 |
Sep 5, 2023 | 389.50 | 398.64 | 388.30 | 394.13 | 394.13 | 1,774,800 |
Sep 1, 2023 | 395.01 | 414.00 | 389.33 | 392.88 | 392.88 | 5,894,800 |
Aug 31, 2023 | 382.00 | 387.29 | 378.91 | 381.30 | 381.30 | 3,094,600 |
Aug 30, 2023 | 366.55 | 380.38 | 364.30 | 375.52 | 375.52 | 1,172,800 |
Aug 29, 2023 | 357.95 | 374.30 | 354.15 | 367.38 | 367.38 | 1,265,700 |
Aug 28, 2023 | 365.41 | 368.72 | 353.89 | 354.32 | 354.32 | 1,129,700 |
Aug 25, 2023 | 357.18 | 368.24 | 355.01 | 363.46 | 363.46 | 1,106,900 |
Aug 24, 2023 | 384.99 | 384.99 | 357.90 | 360.75 | 360.75 | 1,127,000 |
Aug 23, 2023 | 360.99 | 371.15 | 359.00 | 370.74 | 370.74 | 1,225,200 |
Aug 22, 2023 | 364.30 | 365.56 | 355.85 | 362.04 | 362.04 | 735,500 |
Aug 21, 2023 | 358.07 | 363.49 | 355.01 | 358.60 | 358.60 | 982,300 |
Aug 18, 2023 | 344.48 | 353.77 | 342.01 | 350.83 | 350.83 | 984,800 |
Aug 17, 2023 | 359.00 | 360.09 | 349.09 | 351.17 | 351.17 | 964,000 |
Aug 16, 2023 | 363.63 | 368.52 | 358.00 | 358.83 | 358.83 | 747,800 |
Aug 15, 2023 | 362.90 | 371.58 | 358.44 | 367.34 | 367.34 | 1,183,400 |
Aug 14, 2023 | 352.29 | 364.80 | 348.81 | 364.41 | 364.41 | 940,700 |
Aug 11, 2023 | 355.98 | 361.34 | 353.88 | 356.22 | 356.22 | 746,300 |
Aug 10, 2023 | 359.91 | 368.34 | 353.32 | 359.66 | 359.66 | 1,492,600 |
Aug 9, 2023 | 370.19 | 372.74 | 358.43 | 360.00 | 360.00 | 1,767,600 |
Aug 8, 2023 | 378.17 | 388.50 | 368.50 | 370.19 | 370.19 | 2,856,400 |
Aug 7, 2023 | 403.43 | 405.30 | 387.71 | 397.55 | 397.55 | 1,060,600 |
Aug 4, 2023 | 415.06 | 423.95 | 400.52 | 401.57 | 401.57 | 1,542,300 |
Aug 3, 2023 | 391.85 | 407.29 | 386.29 | 402.80 | 402.80 | 1,067,400 |
Aug 2, 2023 | 414.09 | 415.99 | 393.00 | 398.74 | 398.74 | 1,821,900 |
Aug 1, 2023 | 420.00 | 424.97 | 415.41 | 424.57 | 424.57 | 732,100 |
Jul 31, 2023 | 415.77 | 426.62 | 414.99 | 423.40 | 423.40 | 1,153,200 |
Jul 28, 2023 | 411.67 | 418.51 | 403.02 | 411.62 | 411.62 | 1,242,900 |
Jul 27, 2023 | 415.64 | 416.00 | 396.00 | 403.58 | 403.58 | 1,271,200 |
Jul 26, 2023 | 403.72 | 413.44 | 398.20 | 405.14 | 405.14 | 1,361,200 |
Jul 25, 2023 | 416.56 | 426.33 | 414.38 | 418.97 | 418.97 | 1,099,900 |
Jul 24, 2023 | 413.10 | 413.10 | 402.00 | 410.58 | 410.58 | 691,500 |
Jul 21, 2023 | 419.69 | 420.40 | 408.74 | 409.78 | 409.78 | 939,800 |
Jul 20, 2023 | 422.17 | 426.95 | 410.36 | 412.64 | 412.64 | 1,653,300 |
Jul 19, 2023 | 429.55 | 439.00 | 420.00 | 431.21 | 431.21 | 1,998,200 |
Jul 18, 2023 | 419.04 | 437.33 | 407.41 | 426.02 | 426.02 | 3,418,400 |
Jul 17, 2023 | 400.25 | 412.39 | 399.12 | 409.17 | 409.17 | 839,500 |
Jul 14, 2023 | 408.74 | 414.50 | 397.33 | 398.68 | 398.68 | 1,063,800 |
Jul 13, 2023 | 394.92 | 407.87 | 394.74 | 407.21 | 407.21 | 1,210,800 |
Jul 12, 2023 | 401.61 | 404.00 | 387.05 | 391.08 | 391.08 | 1,198,300 |
Jul 11, 2023 | 396.45 | 399.01 | 389.50 | 394.22 | 394.22 | 975,200 |
Jul 10, 2023 | 382.41 | 395.58 | 376.49 | 394.62 | 394.62 | 1,401,100 |
Jul 7, 2023 | 400.03 | 403.74 | 387.73 | 388.62 | 388.62 | 1,577,700 |
Jul 6, 2023 | 401.56 | 402.41 | 392.00 | 399.02 | 399.02 | 1,682,700 |
Jul 5, 2023 | 406.18 | 412.30 | 402.36 | 409.57 | 409.57 | 1,547,000 |
Jul 3, 2023 | 406.78 | 416.64 | 406.35 | 411.42 | 411.42 | 1,123,300 |
Jun 30, 2023 | 406.06 | 418.70 | 405.32 | 410.99 | 410.99 | 2,094,300 |
Jun 29, 2023 | 400.00 | 407.03 | 395.55 | 402.99 | 402.99 | 1,809,900 |
Jun 28, 2023 | 387.99 | 414.48 | 387.01 | 398.02 | 398.02 | 2,879,900 |
Jun 27, 2023 | 383.99 | 390.69 | 376.01 | 388.34 | 388.34 | 987,200 |
Jun 26, 2023 | 388.50 | 393.90 | 375.31 | 379.98 | 379.98 | 1,693,400 |
Jun 23, 2023 | 386.63 | 396.00 | 380.20 | 389.99 | 389.99 | 3,391,200 |
Jun 22, 2023 | 366.66 | 396.84 | 365.11 | 388.36 | 388.36 | 3,204,600 |
Jun 21, 2023 | 378.91 | 381.95 | 367.60 | 372.96 | 372.96 | 1,935,500 |
Jun 20, 2023 | 379.77 | 385.29 | 375.11 | 379.78 | 379.78 | 1,729,500 |
Jun 16, 2023 | 385.87 | 385.87 | 376.35 | 379.90 | 379.90 | 1,613,500 |
Jun 15, 2023 | 373.19 | 389.31 | 370.36 | 385.40 | 385.40 | 1,324,900 |
Jun 14, 2023 | 380.13 | 381.99 | 369.31 | 374.59 | 374.59 | 2,271,000 |
Jun 13, 2023 | 386.18 | 390.15 | 372.40 | 384.10 | 384.10 | 1,678,400 |
Jun 12, 2023 | 376.18 | 382.68 | 371.87 | 381.79 | 381.79 | 1,092,600 |
Jun 9, 2023 | 376.82 | 384.76 | 370.89 | 374.51 | 374.51 | 1,274,200 |
Jun 8, 2023 | 369.77 | 376.26 | 365.00 | 374.67 | 374.67 | 1,632,600 |
Jun 7, 2023 | 387.86 | 391.89 | 366.11 | 368.56 | 368.56 | 2,212,000 |
Jun 6, 2023 | 385.01 | 398.89 | 382.99 | 387.62 | 387.62 | 2,782,000 |
Jun 5, 2023 | 379.22 | 392.35 | 376.00 | 388.57 | 388.57 | 2,820,700 |
Jun 2, 2023 | 380.75 | 397.98 | 370.00 | 376.30 | 376.30 | 9,120,700 |
Jun 1, 2023 | 285.73 | 294.98 | 275.76 | 293.96 | 293.96 | 4,200,200 |
May 31, 2023 | 290.80 | 298.37 | 289.29 | 293.79 | 293.79 | 1,862,900 |
May 30, 2023 | 291.46 | 296.32 | 285.87 | 292.37 | 292.37 | 1,531,400 |
May 26, 2023 | 274.10 | 291.63 | 273.00 | 283.36 | 283.36 | 1,906,700 |
May 25, 2023 | 283.20 | 293.28 | 277.46 | 284.91 | 284.91 | 2,150,400 |
May 24, 2023 | 269.91 | 279.11 | 267.68 | 277.58 | 277.58 | 1,725,400 |
May 23, 2023 | 279.59 | 284.59 | 272.77 | 272.81 | 272.81 | 1,452,000 |
May 22, 2023 | 275.18 | 283.54 | 272.14 | 283.29 | 283.29 | 1,599,300 |
Related Tickers
ZS Zscaler, Inc.
180.14
+0.72%
OKTA Okta, Inc.
102.92
-0.04%
NET Cloudflare, Inc.
74.88
-0.47%
CRWD CrowdStrike Holdings, Inc.
346.18
+0.07%
GTLB GitLab Inc.
57.75
+2.65%
CFLT Confluent, Inc.
32.42
+0.59%
SNPS Synopsys, Inc.
568.11
+0.24%
PANW Palo Alto Networks, Inc.
315.46
-0.75%
IOT Samsara Inc.
40.92
+0.04%
ADBE Adobe Inc.
483.04
-0.08%