NYSE - Delayed Quote • USD
Stevanato Group S.p.A. (STVN)
At close: May 17 at 4:00 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 | 21.00 | 21.14 | 20.21 | 20.71 | 20.71 | 1,102,100 |
May 16, 2024 | 20.84 | 21.26 | 20.01 | 20.91 | 20.91 | 612,900 |
May 15, 2024 | 21.42 | 21.87 | 20.41 | 20.52 | 20.52 | 877,800 |
May 14, 2024 | 22.95 | 22.95 | 20.99 | 21.34 | 21.34 | 882,300 |
May 13, 2024 | 22.25 | 23.96 | 22.21 | 22.59 | 22.59 | 947,000 |
May 10, 2024 | 21.00 | 22.40 | 20.51 | 21.82 | 21.82 | 2,410,900 |
May 9, 2024 | 24.19 | 24.19 | 20.01 | 21.10 | 21.10 | 4,692,300 |
May 8, 2024 | 27.60 | 27.61 | 26.39 | 26.91 | 26.91 | 575,700 |
May 7, 2024 | 26.76 | 28.08 | 26.21 | 27.64 | 27.64 | 381,800 |
May 6, 2024 | 26.45 | 26.72 | 26.00 | 26.67 | 26.67 | 231,500 |
May 3, 2024 | 27.19 | 27.72 | 26.04 | 26.45 | 26.45 | 277,700 |
May 2, 2024 | 28.63 | 28.63 | 26.28 | 26.81 | 26.81 | 318,200 |
May 1, 2024 | 27.71 | 28.77 | 27.71 | 28.23 | 28.23 | 247,000 |
Apr 30, 2024 | 27.26 | 28.57 | 27.26 | 28.04 | 28.04 | 366,000 |
Apr 29, 2024 | 27.53 | 28.16 | 27.32 | 27.42 | 27.42 | 386,400 |
Apr 26, 2024 | 27.98 | 28.17 | 27.35 | 27.54 | 27.54 | 335,600 |
Apr 25, 2024 | 26.85 | 27.54 | 26.47 | 27.52 | 27.52 | 588,800 |
Apr 24, 2024 | 27.55 | 27.95 | 27.14 | 27.31 | 27.31 | 190,400 |
Apr 23, 2024 | 26.61 | 27.88 | 26.58 | 27.22 | 27.22 | 233,100 |
Apr 22, 2024 | 27.11 | 27.67 | 26.52 | 26.54 | 26.54 | 277,100 |
Apr 19, 2024 | 28.48 | 28.50 | 26.53 | 26.73 | 26.73 | 669,400 |
Apr 18, 2024 | 28.50 | 29.11 | 27.31 | 28.40 | 28.40 | 940,900 |
Apr 17, 2024 | 29.00 | 29.67 | 28.80 | 28.86 | 28.86 | 186,200 |
Apr 16, 2024 | 29.51 | 29.60 | 28.94 | 28.97 | 28.97 | 164,900 |
Apr 15, 2024 | 29.70 | 29.81 | 29.00 | 29.45 | 29.45 | 240,200 |
Apr 12, 2024 | 28.51 | 29.40 | 28.50 | 29.39 | 29.39 | 289,300 |
Apr 11, 2024 | 29.16 | 29.82 | 28.98 | 29.00 | 29.00 | 303,800 |
Apr 10, 2024 | 28.85 | 30.10 | 28.85 | 29.00 | 29.00 | 153,800 |
Apr 9, 2024 | 28.69 | 29.43 | 28.54 | 29.33 | 29.33 | 234,500 |
Apr 8, 2024 | 29.42 | 29.67 | 28.76 | 28.88 | 28.88 | 119,000 |
Apr 5, 2024 | 29.78 | 30.06 | 28.70 | 28.98 | 28.98 | 493,100 |
Apr 4, 2024 | 29.98 | 31.41 | 29.75 | 30.30 | 30.30 | 273,000 |
Apr 3, 2024 | 30.87 | 31.61 | 29.54 | 30.09 | 30.09 | 496,300 |
Apr 2, 2024 | 32.98 | 32.98 | 30.12 | 30.76 | 30.76 | 446,600 |
Apr 1, 2024 | 32.35 | 32.38 | 31.21 | 31.33 | 31.33 | 322,200 |
Mar 28, 2024 | 31.31 | 32.14 | 30.77 | 32.10 | 32.10 | 298,600 |
Mar 27, 2024 | 32.40 | 33.49 | 31.00 | 31.87 | 31.87 | 395,100 |
Mar 26, 2024 | 32.20 | 32.32 | 30.89 | 31.79 | 31.79 | 842,500 |
Mar 25, 2024 | 31.39 | 32.48 | 30.54 | 31.42 | 31.42 | 994,600 |
Mar 22, 2024 | 28.10 | 31.38 | 28.10 | 31.01 | 31.01 | 3,460,200 |
Mar 21, 2024 | 26.48 | 29.62 | 25.52 | 28.31 | 28.31 | 767,600 |
Mar 20, 2024 | 29.07 | 29.33 | 27.57 | 27.64 | 27.64 | 161,200 |
Mar 19, 2024 | 29.01 | 29.72 | 29.01 | 29.17 | 29.17 | 221,200 |
Mar 18, 2024 | 30.05 | 30.16 | 29.11 | 29.45 | 29.45 | 210,000 |
Mar 15, 2024 | 29.70 | 30.46 | 29.36 | 29.98 | 29.98 | 254,200 |
Mar 14, 2024 | 29.74 | 29.87 | 29.33 | 29.55 | 29.55 | 187,500 |
Mar 13, 2024 | 28.44 | 29.88 | 28.44 | 29.87 | 29.87 | 236,900 |
Mar 12, 2024 | 28.26 | 30.01 | 28.22 | 28.43 | 28.43 | 409,600 |
Mar 11, 2024 | 28.87 | 29.83 | 28.50 | 28.55 | 28.55 | 273,900 |
Mar 8, 2024 | 28.91 | 30.67 | 28.91 | 29.35 | 29.35 | 430,600 |
Mar 7, 2024 | 29.94 | 31.98 | 29.05 | 30.38 | 30.38 | 870,600 |
Mar 6, 2024 | 32.03 | 33.10 | 31.95 | 33.10 | 33.10 | 203,000 |
Mar 5, 2024 | 32.50 | 32.50 | 31.55 | 32.04 | 32.04 | 175,800 |
Mar 4, 2024 | 32.45 | 33.28 | 31.70 | 32.48 | 32.48 | 265,900 |
Mar 1, 2024 | 32.90 | 34.00 | 32.49 | 32.59 | 32.59 | 381,800 |
Feb 29, 2024 | 31.30 | 33.30 | 30.83 | 33.15 | 33.15 | 202,200 |
Feb 28, 2024 | 31.01 | 31.41 | 30.19 | 30.92 | 30.92 | 170,800 |
Feb 27, 2024 | 32.24 | 32.50 | 30.81 | 30.81 | 30.81 | 156,100 |
Feb 26, 2024 | 32.03 | 32.92 | 31.82 | 32.67 | 32.67 | 168,300 |
Feb 23, 2024 | 30.40 | 32.44 | 30.01 | 32.17 | 32.17 | 253,700 |
Feb 22, 2024 | 31.56 | 31.60 | 30.49 | 30.57 | 30.57 | 222,100 |
Feb 21, 2024 | 30.45 | 31.29 | 30.07 | 30.84 | 30.84 | 449,600 |
Feb 20, 2024 | 31.17 | 31.98 | 30.07 | 30.07 | 30.07 | 550,300 |
Feb 16, 2024 | 32.49 | 32.49 | 30.78 | 31.67 | 31.67 | 298,000 |
Feb 15, 2024 | 31.50 | 32.84 | 29.90 | 32.09 | 32.09 | 957,700 |
Feb 14, 2024 | 32.53 | 33.38 | 31.77 | 33.38 | 33.38 | 168,200 |
Feb 13, 2024 | 32.87 | 32.87 | 32.18 | 32.37 | 32.37 | 89,000 |
Feb 12, 2024 | 32.93 | 33.14 | 32.11 | 33.13 | 33.13 | 148,700 |
Feb 9, 2024 | 33.56 | 33.71 | 32.51 | 32.60 | 32.60 | 205,400 |
Feb 8, 2024 | 33.75 | 34.35 | 32.50 | 33.73 | 33.73 | 175,600 |
Feb 7, 2024 | 34.16 | 34.73 | 33.59 | 34.00 | 34.00 | 195,600 |
Feb 6, 2024 | 34.51 | 34.71 | 33.15 | 34.16 | 34.16 | 200,800 |
Feb 5, 2024 | 33.33 | 34.54 | 32.77 | 34.28 | 34.28 | 240,600 |
Feb 2, 2024 | 33.16 | 33.75 | 32.33 | 33.06 | 33.06 | 275,600 |
Feb 1, 2024 | 32.32 | 33.47 | 31.40 | 33.26 | 33.26 | 237,700 |
Jan 31, 2024 | 32.05 | 32.54 | 31.59 | 31.74 | 31.74 | 291,900 |
Jan 30, 2024 | 31.75 | 32.19 | 31.35 | 32.11 | 32.11 | 129,300 |
Jan 29, 2024 | 31.80 | 31.82 | 30.96 | 31.75 | 31.75 | 205,600 |
Jan 26, 2024 | 30.60 | 31.83 | 30.13 | 31.72 | 31.72 | 271,200 |
Jan 25, 2024 | 30.27 | 31.35 | 29.33 | 30.73 | 30.73 | 145,800 |
Jan 24, 2024 | 30.04 | 30.50 | 29.35 | 30.37 | 30.37 | 226,900 |
Jan 23, 2024 | 28.70 | 29.58 | 28.15 | 29.52 | 29.52 | 154,700 |
Jan 22, 2024 | 28.29 | 28.62 | 27.02 | 28.60 | 28.60 | 107,700 |
Jan 19, 2024 | 27.29 | 28.34 | 27.10 | 28.34 | 28.34 | 114,100 |
Jan 18, 2024 | 27.41 | 27.71 | 26.80 | 27.45 | 27.45 | 113,400 |
Jan 17, 2024 | 27.93 | 28.05 | 27.32 | 27.46 | 27.46 | 156,700 |
Jan 16, 2024 | 27.47 | 28.32 | 27.19 | 28.18 | 28.18 | 209,100 |
Jan 12, 2024 | 28.10 | 28.36 | 27.49 | 27.62 | 27.62 | 367,100 |
Jan 11, 2024 | 27.70 | 28.20 | 27.10 | 27.95 | 27.95 | 205,400 |
Jan 10, 2024 | 27.38 | 27.68 | 26.18 | 27.60 | 27.60 | 121,000 |
Jan 9, 2024 | 26.36 | 27.19 | 26.05 | 27.13 | 27.13 | 194,900 |
Jan 8, 2024 | 26.62 | 27.25 | 26.10 | 26.85 | 26.85 | 246,300 |
Jan 5, 2024 | 26.13 | 26.96 | 25.52 | 26.33 | 26.33 | 202,200 |
Jan 4, 2024 | 25.80 | 26.55 | 25.13 | 25.59 | 25.59 | 369,400 |
Jan 3, 2024 | 26.62 | 27.18 | 25.24 | 25.34 | 25.34 | 236,800 |
Jan 2, 2024 | 27.07 | 27.24 | 25.60 | 26.57 | 26.57 | 256,800 |
Dec 29, 2023 | 27.38 | 28.83 | 27.19 | 27.29 | 27.29 | 106,400 |
Dec 28, 2023 | 27.57 | 28.36 | 27.43 | 27.67 | 27.67 | 158,100 |
Dec 27, 2023 | 27.65 | 27.85 | 26.86 | 27.30 | 27.30 | 125,000 |
Dec 26, 2023 | 27.52 | 27.52 | 26.53 | 27.26 | 27.26 | 133,200 |
Dec 22, 2023 | 27.78 | 28.11 | 26.71 | 27.34 | 27.34 | 165,300 |
Dec 21, 2023 | 28.50 | 28.76 | 27.20 | 27.25 | 27.25 | 282,900 |
Dec 20, 2023 | 28.03 | 29.04 | 27.47 | 28.22 | 28.22 | 371,900 |
Dec 19, 2023 | 28.54 | 29.04 | 27.51 | 28.14 | 28.14 | 345,500 |
Dec 18, 2023 | 28.54 | 28.73 | 27.16 | 28.31 | 28.31 | 236,200 |
Dec 15, 2023 | 27.00 | 28.41 | 26.49 | 28.31 | 28.31 | 670,400 |
Dec 14, 2023 | 28.23 | 29.35 | 27.17 | 27.17 | 27.17 | 429,700 |
Dec 13, 2023 | 27.51 | 28.69 | 27.25 | 28.44 | 28.44 | 292,600 |
Dec 12, 2023 | 27.32 | 28.05 | 27.30 | 27.77 | 27.77 | 286,900 |
Dec 11, 2023 | 27.54 | 28.10 | 27.01 | 27.40 | 27.40 | 312,500 |
Dec 8, 2023 | 27.13 | 28.10 | 27.13 | 27.82 | 27.82 | 278,400 |
Dec 7, 2023 | 26.96 | 27.85 | 26.79 | 27.42 | 27.42 | 375,800 |
Dec 6, 2023 | 25.08 | 26.99 | 24.85 | 26.86 | 26.86 | 424,800 |
Dec 5, 2023 | 26.47 | 26.47 | 25.01 | 25.21 | 25.21 | 213,300 |
Dec 4, 2023 | 27.20 | 27.39 | 25.01 | 26.24 | 26.24 | 241,500 |
Dec 1, 2023 | 25.98 | 27.62 | 25.74 | 27.41 | 27.41 | 218,500 |
Nov 30, 2023 | 26.18 | 26.80 | 25.86 | 26.39 | 26.39 | 161,200 |
Nov 29, 2023 | 25.60 | 26.60 | 24.89 | 26.01 | 26.01 | 156,100 |
Nov 28, 2023 | 26.22 | 26.39 | 24.72 | 25.53 | 25.53 | 350,900 |
Nov 27, 2023 | 27.87 | 27.88 | 25.97 | 25.98 | 25.98 | 245,900 |
Nov 24, 2023 | 28.17 | 28.17 | 26.28 | 27.91 | 27.91 | 202,300 |
Nov 22, 2023 | 27.34 | 28.00 | 26.92 | 27.76 | 27.76 | 245,300 |
Nov 21, 2023 | 27.52 | 28.00 | 26.09 | 26.88 | 26.88 | 321,700 |
Nov 20, 2023 | 27.74 | 28.26 | 27.07 | 27.92 | 27.92 | 231,400 |
Nov 17, 2023 | 26.90 | 27.78 | 26.71 | 27.19 | 27.19 | 289,800 |
Nov 16, 2023 | 28.04 | 28.19 | 26.20 | 26.55 | 26.55 | 367,300 |
Nov 15, 2023 | 29.71 | 29.96 | 28.20 | 28.28 | 28.28 | 267,900 |
Nov 14, 2023 | 29.42 | 30.21 | 28.86 | 29.55 | 29.55 | 214,900 |
Nov 13, 2023 | 28.85 | 29.09 | 27.42 | 28.84 | 28.84 | 229,500 |
Nov 10, 2023 | 27.57 | 28.81 | 26.72 | 28.61 | 28.61 | 208,000 |
Nov 9, 2023 | 27.74 | 28.67 | 27.55 | 27.58 | 27.58 | 368,700 |
Nov 8, 2023 | 26.89 | 28.70 | 26.19 | 27.74 | 27.74 | 351,400 |
Nov 7, 2023 | 27.19 | 27.36 | 25.58 | 26.51 | 26.51 | 237,700 |
Nov 6, 2023 | 27.86 | 27.90 | 26.04 | 27.04 | 27.04 | 509,300 |
Nov 3, 2023 | 26.57 | 27.60 | 26.03 | 26.67 | 26.67 | 345,500 |
Nov 2, 2023 | 26.41 | 27.65 | 25.40 | 26.04 | 26.04 | 678,800 |
Nov 1, 2023 | 27.22 | 27.22 | 23.00 | 25.75 | 25.75 | 1,234,200 |
Oct 31, 2023 | 26.40 | 28.65 | 25.62 | 27.95 | 27.95 | 681,400 |
Oct 30, 2023 | 28.98 | 29.15 | 26.00 | 27.35 | 27.35 | 930,800 |
Oct 27, 2023 | 29.20 | 29.59 | 28.52 | 28.72 | 28.72 | 345,800 |
Oct 26, 2023 | 30.91 | 31.33 | 26.49 | 28.97 | 28.97 | 909,900 |
Oct 25, 2023 | 31.99 | 31.99 | 31.01 | 31.07 | 31.07 | 252,500 |
Oct 24, 2023 | 31.87 | 33.22 | 31.41 | 32.60 | 32.60 | 272,600 |
Oct 23, 2023 | 31.49 | 32.46 | 30.90 | 31.81 | 31.81 | 291,400 |
Oct 20, 2023 | 33.17 | 33.65 | 30.79 | 31.57 | 31.57 | 470,500 |
Oct 19, 2023 | 34.48 | 34.48 | 33.22 | 33.45 | 33.45 | 142,200 |
Oct 18, 2023 | 33.98 | 34.38 | 33.41 | 33.84 | 33.84 | 151,800 |
Oct 17, 2023 | 34.04 | 34.97 | 33.90 | 33.92 | 33.92 | 226,200 |
Oct 16, 2023 | 33.56 | 34.76 | 33.00 | 34.66 | 34.66 | 245,500 |
Oct 13, 2023 | 33.58 | 34.07 | 32.20 | 33.04 | 33.04 | 349,500 |
Oct 12, 2023 | 33.62 | 35.56 | 33.23 | 33.57 | 33.57 | 482,300 |
Oct 11, 2023 | 33.24 | 33.97 | 32.98 | 33.89 | 33.89 | 332,700 |
Oct 10, 2023 | 32.88 | 33.43 | 32.48 | 32.90 | 32.90 | 286,400 |
Oct 9, 2023 | 31.73 | 34.05 | 31.72 | 33.09 | 33.09 | 326,300 |
Oct 6, 2023 | 30.87 | 33.25 | 30.87 | 32.29 | 32.29 | 389,000 |
Oct 5, 2023 | 30.75 | 31.45 | 29.65 | 31.23 | 31.23 | 207,600 |
Oct 4, 2023 | 29.43 | 30.93 | 28.89 | 30.67 | 30.67 | 250,000 |
Oct 3, 2023 | 29.40 | 30.58 | 29.18 | 29.65 | 29.65 | 308,700 |
Oct 2, 2023 | 29.25 | 29.67 | 28.76 | 29.53 | 29.53 | 238,500 |
Sep 29, 2023 | 30.19 | 30.83 | 29.01 | 29.72 | 29.72 | 368,600 |
Sep 28, 2023 | 29.36 | 30.27 | 28.91 | 29.56 | 29.56 | 500,000 |
Sep 27, 2023 | 27.15 | 29.62 | 26.66 | 29.37 | 29.37 | 391,100 |
Sep 26, 2023 | 27.37 | 27.42 | 26.42 | 27.07 | 27.07 | 521,400 |
Sep 25, 2023 | 26.57 | 27.28 | 26.42 | 26.91 | 26.91 | 268,000 |
Sep 22, 2023 | 27.63 | 27.65 | 26.86 | 27.26 | 27.26 | 216,200 |
Sep 21, 2023 | 27.69 | 27.77 | 26.60 | 27.42 | 27.42 | 303,400 |
Sep 20, 2023 | 28.74 | 30.07 | 27.84 | 27.84 | 27.84 | 173,500 |
Sep 19, 2023 | 30.25 | 30.34 | 28.32 | 28.57 | 28.57 | 205,800 |
Sep 18, 2023 | 29.52 | 30.56 | 28.87 | 30.15 | 30.15 | 268,600 |
Sep 15, 2023 | 29.54 | 29.61 | 28.78 | 29.37 | 29.37 | 1,053,300 |
Sep 14, 2023 | 29.25 | 29.65 | 28.70 | 29.65 | 29.65 | 153,500 |
Sep 13, 2023 | 28.51 | 29.25 | 28.12 | 28.99 | 28.99 | 249,000 |
Sep 12, 2023 | 30.01 | 30.01 | 28.15 | 29.00 | 29.00 | 299,700 |
Sep 11, 2023 | 30.24 | 30.60 | 30.02 | 30.41 | 30.41 | 156,500 |
Sep 8, 2023 | 30.91 | 31.07 | 27.58 | 30.24 | 30.24 | 442,000 |
Sep 7, 2023 | 31.14 | 32.31 | 30.30 | 31.12 | 31.12 | 134,900 |
Sep 6, 2023 | 31.29 | 31.79 | 30.83 | 31.34 | 31.34 | 171,400 |
Sep 5, 2023 | 33.08 | 33.20 | 31.10 | 31.25 | 31.25 | 182,700 |
Sep 1, 2023 | 32.55 | 34.12 | 32.03 | 33.28 | 33.28 | 323,200 |
Aug 31, 2023 | 33.45 | 33.94 | 32.04 | 32.04 | 32.04 | 142,800 |
Aug 30, 2023 | 34.40 | 34.59 | 33.20 | 33.21 | 33.21 | 178,200 |
Aug 29, 2023 | 32.40 | 34.60 | 32.40 | 34.39 | 34.39 | 231,800 |
Aug 28, 2023 | 32.63 | 33.14 | 32.14 | 32.48 | 32.48 | 148,900 |
Aug 25, 2023 | 31.65 | 32.46 | 31.17 | 32.38 | 32.38 | 164,300 |
Aug 24, 2023 | 30.82 | 32.15 | 30.05 | 31.68 | 31.68 | 236,000 |
Aug 23, 2023 | 31.11 | 31.61 | 30.00 | 31.33 | 31.33 | 1,118,700 |
Aug 22, 2023 | 31.18 | 31.88 | 30.57 | 30.63 | 30.63 | 160,800 |
Aug 21, 2023 | 30.80 | 31.54 | 30.55 | 31.32 | 31.32 | 138,500 |
Aug 18, 2023 | 30.69 | 31.10 | 30.32 | 30.96 | 30.96 | 263,000 |
Aug 17, 2023 | 31.96 | 32.09 | 30.77 | 31.09 | 31.09 | 215,800 |
Aug 16, 2023 | 31.89 | 32.10 | 31.33 | 31.98 | 31.98 | 367,100 |
Aug 15, 2023 | 31.23 | 32.66 | 31.23 | 31.82 | 31.82 | 515,300 |
Aug 14, 2023 | 32.11 | 32.47 | 31.11 | 31.28 | 31.28 | 845,100 |
Aug 11, 2023 | 32.93 | 33.15 | 31.90 | 32.01 | 32.01 | 274,000 |
Aug 10, 2023 | 34.41 | 34.67 | 31.89 | 32.91 | 32.91 | 285,800 |
Aug 9, 2023 | 36.01 | 36.30 | 33.84 | 33.97 | 33.97 | 391,100 |
Aug 8, 2023 | 32.85 | 35.87 | 32.85 | 35.49 | 35.49 | 531,900 |
Aug 7, 2023 | 32.99 | 33.48 | 32.51 | 32.57 | 32.57 | 181,200 |
Aug 4, 2023 | 32.60 | 33.33 | 31.90 | 32.87 | 32.87 | 219,900 |
Aug 3, 2023 | 32.33 | 33.06 | 31.65 | 32.35 | 32.35 | 241,700 |
Aug 2, 2023 | 32.79 | 33.22 | 32.05 | 32.17 | 32.17 | 290,000 |
Aug 1, 2023 | 31.21 | 33.40 | 30.61 | 33.07 | 33.07 | 458,800 |
Jul 31, 2023 | 31.85 | 31.99 | 29.95 | 31.23 | 31.23 | 319,200 |
Jul 28, 2023 | 30.13 | 31.68 | 29.96 | 31.17 | 31.17 | 420,500 |
Jul 27, 2023 | 32.70 | 32.70 | 28.66 | 30.46 | 30.46 | 579,300 |
Jul 26, 2023 | 32.60 | 33.55 | 31.98 | 32.31 | 32.31 | 428,800 |
Jul 25, 2023 | 32.66 | 34.33 | 32.40 | 32.69 | 32.69 | 216,100 |
Jul 24, 2023 | 32.73 | 33.06 | 32.34 | 32.74 | 32.74 | 131,200 |
Jul 21, 2023 | 32.51 | 33.79 | 32.10 | 32.88 | 32.88 | 221,300 |
Jul 20, 2023 | 33.28 | 33.92 | 32.00 | 32.10 | 32.10 | 163,400 |
Jul 19, 2023 | 31.87 | 33.99 | 31.87 | 33.61 | 33.61 | 342,400 |
Jul 18, 2023 | 32.09 | 32.82 | 31.42 | 31.82 | 31.82 | 210,800 |
Jul 17, 2023 | 31.55 | 32.32 | 31.11 | 31.69 | 31.69 | 347,600 |
Jul 14, 2023 | 31.70 | 31.99 | 31.29 | 31.57 | 31.57 | 216,000 |
Jul 13, 2023 | 32.27 | 32.51 | 31.92 | 32.00 | 32.00 | 302,700 |
Jul 12, 2023 | 32.10 | 32.33 | 31.52 | 32.00 | 32.00 | 549,100 |
Jul 11, 2023 | 31.69 | 32.32 | 28.52 | 31.76 | 31.76 | 244,000 |
Jul 10, 2023 | 31.75 | 32.30 | 31.70 | 31.88 | 31.88 | 267,100 |
Jul 7, 2023 | 32.28 | 32.56 | 31.76 | 31.80 | 31.80 | 189,500 |
Jul 6, 2023 | 32.38 | 33.17 | 31.12 | 31.97 | 31.97 | 136,200 |
Jul 5, 2023 | 32.18 | 32.91 | 32.09 | 32.38 | 32.38 | 77,800 |
Jul 3, 2023 | 32.39 | 32.39 | 31.00 | 32.10 | 32.10 | 199,500 |
Jun 30, 2023 | 31.85 | 32.69 | 31.64 | 32.38 | 32.38 | 176,800 |
Jun 29, 2023 | 31.50 | 31.89 | 31.07 | 31.72 | 31.72 | 194,100 |
Jun 28, 2023 | 31.45 | 31.96 | 31.22 | 31.46 | 31.46 | 235,300 |
Jun 27, 2023 | 31.50 | 31.74 | 31.09 | 31.39 | 31.39 | 297,000 |
Jun 26, 2023 | 31.76 | 31.97 | 31.19 | 31.58 | 31.58 | 193,000 |
Jun 23, 2023 | 32.37 | 32.63 | 31.61 | 32.08 | 32.08 | 318,300 |
Jun 22, 2023 | 32.45 | 32.93 | 31.50 | 32.86 | 32.86 | 358,100 |
Jun 21, 2023 | 32.09 | 33.56 | 31.82 | 32.69 | 32.69 | 525,300 |
Jun 20, 2023 | 32.15 | 32.50 | 31.54 | 32.32 | 32.32 | 731,200 |
Jun 16, 2023 | 31.28 | 32.50 | 31.02 | 32.37 | 32.37 | 800,600 |
Jun 15, 2023 | 30.76 | 32.01 | 30.26 | 30.82 | 30.82 | 368,300 |
Jun 14, 2023 | 30.00 | 31.10 | 29.80 | 30.59 | 30.59 | 404,400 |
Jun 13, 2023 | 29.60 | 30.33 | 29.33 | 30.09 | 30.09 | 361,500 |
Jun 12, 2023 | 28.90 | 29.99 | 27.89 | 29.70 | 29.70 | 330,900 |
Jun 9, 2023 | 29.05 | 30.00 | 28.70 | 28.99 | 28.99 | 205,800 |
Jun 8, 2023 | 28.07 | 29.41 | 27.94 | 29.04 | 29.04 | 188,500 |
Jun 7, 2023 | 27.78 | 28.54 | 27.62 | 27.85 | 27.85 | 126,500 |
Jun 6, 2023 | 28.16 | 28.78 | 27.90 | 28.00 | 28.00 | 171,600 |
Jun 5, 2023 | 28.35 | 28.79 | 27.88 | 27.90 | 27.90 | 361,000 |
Jun 2, 2023 | 27.78 | 28.55 | 27.78 | 28.50 | 28.50 | 104,400 |
Jun 1, 2023 | 26.59 | 27.63 | 26.35 | 27.54 | 27.54 | 226,500 |
May 31, 2023 | 26.50 | 27.00 | 25.89 | 26.91 | 26.91 | 377,300 |
May 30, 2023 | 26.55 | 26.95 | 26.42 | 26.59 | 26.59 | 353,800 |
May 26, 2023 | 26.75 | 27.09 | 26.61 | 26.70 | 26.70 | 184,800 |
May 25, 2023 | 26.93 | 27.96 | 26.59 | 26.75 | 26.75 | 547,900 |
May 24, 2023 | 27.14 | 27.21 | 26.63 | 26.93 | 26.93 | 440,000 |
May 23, 2023 | 26.93 | 27.60 | 26.60 | 27.56 | 27.56 | 432,500 |
May 22, 2023 | 26.93 | 27.63 | 26.93 | 27.04 | 27.04 | 476,900 |
May 19, 2023 | 27.13 | 27.63 | 26.94 | 26.98 | 26.98 | 218,800 |
May 18, 2023 | 26.73 | 27.28 | 26.20 | 26.90 | 26.90 | 398,200 |
Related Tickers
WST West Pharmaceutical Services, Inc.
355.64
+0.43%
1SXP.DE SCHOTT Pharma AG & Co. KGaA
31.52
-1.50%
GXI.DE Gerresheimer AG
99.40
-2.64%
NVST Envista Holdings Corporation
18.53
-3.14%
DIM.PA Sartorius Stedim Biotech S.A.
196.80
-4.33%
ICUI ICU Medical, Inc.
103.99
-2.15%
AKYA Akoya Biosciences, Inc.
2.8500
-1.72%
ALC Alcon Inc.
88.83
-0.26%
XRAY DENTSPLY SIRONA Inc.
28.28
-0.35%
RGEN Repligen Corporation
171.94
+0.53%