NYSE - Nasdaq Real Time Price USD
Clarivate Plc (CLVT)
4.5050
+0.0650
+(1.46%)
As of 12:35:38 PM 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 14, 2025 | 4.4300 | 4.5250 | 4.4000 | 4.5050 | 4.5050 | 4,469,051 |
| May 13, 2025 | 4.3700 | 4.4700 | 4.3100 | 4.4400 | 4.4400 | 9,292,500 |
| May 12, 2025 | 4.4800 | 4.5700 | 4.3300 | 4.3500 | 4.3500 | 6,603,600 |
| May 9, 2025 | 4.2700 | 4.3700 | 4.2700 | 4.3100 | 4.3100 | 3,751,400 |
| May 8, 2025 | 4.2100 | 4.4100 | 4.1800 | 4.3200 | 4.3200 | 5,651,500 |
| May 7, 2025 | 4.1800 | 4.2900 | 4.1300 | 4.1800 | 4.1800 | 5,314,300 |
| May 6, 2025 | 4.2300 | 4.3300 | 4.1600 | 4.1700 | 4.1700 | 4,337,900 |
| May 5, 2025 | 4.3000 | 4.4100 | 4.2500 | 4.2800 | 4.2800 | 4,234,900 |
| May 2, 2025 | 4.3700 | 4.4000 | 4.2800 | 4.3200 | 4.3200 | 4,860,600 |
| May 1, 2025 | 4.3300 | 4.3900 | 4.2500 | 4.2900 | 4.2900 | 5,426,000 |
| Apr 30, 2025 | 4.1900 | 4.3700 | 4.0000 | 4.3100 | 4.3100 | 9,240,300 |
| Apr 29, 2025 | 4.2800 | 4.6100 | 4.0300 | 4.2100 | 4.2100 | 13,603,200 |
| Apr 28, 2025 | 3.6500 | 3.6700 | 3.5500 | 3.5900 | 3.5900 | 6,181,900 |
| Apr 25, 2025 | 3.4600 | 3.6500 | 3.4600 | 3.6200 | 3.6200 | 8,581,300 |
| Apr 24, 2025 | 3.5300 | 3.5400 | 3.4100 | 3.5000 | 3.5000 | 4,610,600 |
| Apr 23, 2025 | 3.4100 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 4,344,400 |
| Apr 22, 2025 | 3.2400 | 3.3400 | 3.2100 | 3.2900 | 3.2900 | 4,954,700 |
| Apr 21, 2025 | 3.3200 | 3.3300 | 3.1900 | 3.2100 | 3.2100 | 3,747,900 |
| Apr 17, 2025 | 3.4500 | 3.4900 | 3.3300 | 3.3900 | 3.3900 | 5,677,100 |
| Apr 16, 2025 | 3.4100 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 4,107,500 |
| Apr 15, 2025 | 3.5000 | 3.5800 | 3.3800 | 3.4400 | 3.4400 | 4,074,900 |
| Apr 14, 2025 | 3.3700 | 3.5300 | 3.3100 | 3.5300 | 3.5300 | 4,596,900 |
| Apr 11, 2025 | 3.2100 | 3.3100 | 3.0900 | 3.2900 | 3.2900 | 4,402,900 |
| Apr 10, 2025 | 3.4900 | 3.5200 | 3.0500 | 3.2000 | 3.2000 | 7,383,600 |
| Apr 9, 2025 | 3.0700 | 3.6000 | 3.0400 | 3.5900 | 3.5900 | 16,348,100 |
| Apr 8, 2025 | 3.4700 | 3.5300 | 3.0600 | 3.1000 | 3.1000 | 9,768,500 |
| Apr 7, 2025 | 3.2000 | 3.3900 | 3.0900 | 3.3700 | 3.3700 | 12,460,500 |
| Apr 4, 2025 | 3.3900 | 3.6100 | 3.3700 | 3.4000 | 3.4000 | 9,730,000 |
| Apr 3, 2025 | 3.8600 | 3.9000 | 3.6600 | 3.6600 | 3.6600 | 7,410,300 |
| Apr 2, 2025 | 3.8700 | 4.0700 | 3.8600 | 3.9900 | 3.9900 | 6,247,800 |
| Apr 1, 2025 | 3.9100 | 4.0000 | 3.8600 | 3.9200 | 3.9200 | 4,766,700 |
| Mar 31, 2025 | 3.8800 | 3.9500 | 3.8300 | 3.9300 | 3.9300 | 4,158,800 |
| Mar 28, 2025 | 4.0900 | 4.1000 | 3.9200 | 3.9700 | 3.9700 | 4,171,500 |
| Mar 27, 2025 | 4.0000 | 4.1600 | 3.9000 | 4.0900 | 4.0900 | 6,197,700 |
| Mar 26, 2025 | 4.0500 | 4.1500 | 3.9200 | 3.9900 | 3.9900 | 5,951,800 |
| Mar 25, 2025 | 4.1500 | 4.2500 | 4.0700 | 4.0800 | 4.0800 | 5,007,000 |
| Mar 24, 2025 | 4.1400 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 3,204,400 |
| Mar 21, 2025 | 4.2600 | 4.2800 | 4.0100 | 4.0900 | 4.0900 | 7,236,500 |
| Mar 20, 2025 | 4.3700 | 4.4600 | 4.2800 | 4.2800 | 4.2800 | 6,931,400 |
| Mar 19, 2025 | 4.3900 | 4.5700 | 4.3300 | 4.3900 | 4.3900 | 4,543,500 |
| Mar 18, 2025 | 4.2200 | 4.3600 | 4.1900 | 4.3100 | 4.3100 | 5,318,500 |
| Mar 17, 2025 | 4.2600 | 4.3700 | 4.1900 | 4.2400 | 4.2400 | 8,745,200 |
| Mar 14, 2025 | 4.1000 | 4.2400 | 4.0400 | 4.1300 | 4.1300 | 4,184,500 |
| Mar 13, 2025 | 4.0000 | 4.0900 | 3.9800 | 3.9900 | 3.9900 | 4,308,000 |
| Mar 12, 2025 | 4.0600 | 4.1000 | 3.9600 | 4.0300 | 4.0300 | 5,003,300 |
| Mar 11, 2025 | 4.3000 | 4.3300 | 4.0700 | 4.0700 | 4.0700 | 5,092,900 |
| Mar 10, 2025 | 4.3200 | 4.5100 | 4.2900 | 4.3300 | 4.3300 | 4,625,000 |
| Mar 7, 2025 | 4.1600 | 4.4000 | 4.1600 | 4.3600 | 4.3600 | 5,931,000 |
| Mar 6, 2025 | 4.1300 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 7,456,200 |
| Mar 5, 2025 | 4.1300 | 4.1900 | 4.0000 | 4.1100 | 4.1100 | 9,151,800 |
| Mar 4, 2025 | 4.1600 | 4.2700 | 4.1100 | 4.1500 | 4.1500 | 6,933,500 |
| Mar 3, 2025 | 4.3100 | 4.4300 | 4.1700 | 4.2100 | 4.2100 | 6,526,900 |
| Feb 28, 2025 | 4.3200 | 4.4900 | 4.2800 | 4.2900 | 4.2900 | 6,660,900 |
| Feb 27, 2025 | 4.5200 | 4.6600 | 4.3900 | 4.3900 | 4.3900 | 4,687,700 |
| Feb 26, 2025 | 4.4000 | 4.6100 | 4.4000 | 4.5500 | 4.5500 | 6,690,400 |
| Feb 25, 2025 | 4.5500 | 4.5700 | 4.3000 | 4.4700 | 4.4700 | 7,619,800 |
| Feb 24, 2025 | 4.8600 | 4.9100 | 4.5600 | 4.5700 | 4.5700 | 7,290,700 |
| Feb 21, 2025 | 4.9300 | 4.9800 | 4.6800 | 4.8400 | 4.8400 | 8,817,100 |
| Feb 20, 2025 | 4.7600 | 5.0400 | 4.6800 | 4.8400 | 4.8400 | 11,780,900 |
| Feb 19, 2025 | 4.6200 | 5.1600 | 4.2200 | 4.7600 | 4.7600 | 20,544,800 |
| Feb 18, 2025 | 4.8900 | 4.9900 | 4.8100 | 4.8300 | 4.8300 | 14,356,200 |
| Feb 14, 2025 | 4.9700 | 5.0100 | 4.8800 | 4.9000 | 4.9000 | 4,268,000 |
| Feb 13, 2025 | 4.8300 | 4.9800 | 4.7500 | 4.9400 | 4.9400 | 8,084,300 |
| Feb 12, 2025 | 4.7900 | 4.8700 | 4.7800 | 4.8100 | 4.8100 | 4,265,300 |
| Feb 11, 2025 | 4.8700 | 4.9700 | 4.8600 | 4.8700 | 4.8700 | 5,157,100 |
| Feb 10, 2025 | 5.0800 | 5.0800 | 4.8500 | 4.9100 | 4.9100 | 7,422,900 |
| Feb 7, 2025 | 5.0400 | 5.1500 | 4.9800 | 5.0500 | 5.0500 | 4,202,700 |
| Feb 6, 2025 | 5.1800 | 5.2300 | 5.0000 | 5.0100 | 5.0100 | 4,544,900 |
| Feb 5, 2025 | 5.1600 | 5.2200 | 5.0700 | 5.1800 | 5.1800 | 11,917,600 |
| Feb 4, 2025 | 5.1700 | 5.2600 | 5.1400 | 5.1400 | 5.1400 | 6,485,000 |
| Feb 3, 2025 | 5.2600 | 5.2700 | 5.1100 | 5.2000 | 5.2000 | 2,479,100 |
| Jan 31, 2025 | 5.5000 | 5.5700 | 5.3800 | 5.4200 | 5.4200 | 2,717,400 |
| Jan 30, 2025 | 5.6200 | 5.6300 | 5.4500 | 5.4900 | 5.4900 | 4,783,900 |
| Jan 29, 2025 | 5.5500 | 5.6400 | 5.4500 | 5.5200 | 5.5200 | 5,959,400 |
| Jan 28, 2025 | 5.7100 | 5.7400 | 5.5200 | 5.5500 | 5.5500 | 4,940,900 |
| Jan 27, 2025 | 5.4800 | 5.6700 | 5.4200 | 5.6600 | 5.6600 | 3,969,300 |
| Jan 24, 2025 | 5.4800 | 5.5600 | 5.4400 | 5.5000 | 5.5000 | 4,292,500 |
| Jan 23, 2025 | 5.4300 | 5.5300 | 5.3800 | 5.5000 | 5.5000 | 5,435,900 |
| Jan 22, 2025 | 5.3600 | 5.5200 | 5.3200 | 5.4400 | 5.4400 | 2,582,900 |
| Jan 21, 2025 | 5.1200 | 5.4100 | 5.1200 | 5.3600 | 5.3600 | 3,587,100 |
| Jan 17, 2025 | 5.1600 | 5.1900 | 5.0100 | 5.0900 | 5.0900 | 2,818,500 |
| Jan 16, 2025 | 5.0600 | 5.1300 | 4.9700 | 5.0900 | 5.0900 | 3,542,400 |
| Jan 15, 2025 | 5.1800 | 5.2400 | 5.0700 | 5.0800 | 5.0800 | 2,137,600 |
| Jan 14, 2025 | 5.0800 | 5.1200 | 4.9600 | 5.0300 | 5.0300 | 4,174,700 |
| Jan 13, 2025 | 5.0400 | 5.1300 | 4.9700 | 5.1100 | 5.1100 | 3,735,500 |
| Jan 10, 2025 | 4.9800 | 5.1500 | 4.9600 | 5.0700 | 5.0700 | 2,287,400 |
| Jan 8, 2025 | 5.0900 | 5.1500 | 4.9700 | 5.0900 | 5.0900 | 4,622,700 |
| Jan 7, 2025 | 5.1800 | 5.2900 | 5.1100 | 5.1800 | 5.1800 | 2,247,100 |
| Jan 6, 2025 | 5.2100 | 5.2600 | 5.0900 | 5.1100 | 5.1100 | 1,885,700 |
| Jan 3, 2025 | 5.1600 | 5.1900 | 5.0700 | 5.1000 | 5.1000 | 2,742,600 |
| Jan 2, 2025 | 5.1900 | 5.2400 | 5.1000 | 5.1500 | 5.1500 | 4,397,600 |
| Dec 31, 2024 | 5.0800 | 5.2000 | 5.0500 | 5.0800 | 5.0800 | 2,251,400 |
| Dec 30, 2024 | 5.0800 | 5.1100 | 4.9500 | 5.0600 | 5.0600 | 2,544,100 |
| Dec 27, 2024 | 5.0700 | 5.1700 | 5.0400 | 5.1200 | 5.1200 | 2,252,100 |
| Dec 26, 2024 | 4.9800 | 5.1300 | 4.9300 | 5.0900 | 5.0900 | 3,301,600 |
| Dec 24, 2024 | 4.9900 | 5.0100 | 4.9300 | 4.9900 | 4.9900 | 840,600 |
| Dec 23, 2024 | 4.9600 | 5.0300 | 4.8400 | 4.9800 | 4.9800 | 2,736,200 |
| Dec 20, 2024 | 4.8900 | 5.0700 | 4.8200 | 4.9800 | 4.9800 | 6,817,100 |
| Dec 19, 2024 | 4.9800 | 5.0300 | 4.8100 | 4.9000 | 4.9000 | 4,760,600 |
| Dec 18, 2024 | 5.4800 | 5.4800 | 4.9900 | 5.0000 | 5.0000 | 4,407,000 |
| Dec 17, 2024 | 5.4600 | 5.6300 | 5.4200 | 5.4500 | 5.4500 | 3,869,700 |
| Dec 16, 2024 | 5.4100 | 5.5600 | 5.2200 | 5.4800 | 5.4800 | 6,421,600 |
| Dec 13, 2024 | 5.3100 | 5.3400 | 5.0900 | 5.1100 | 5.1100 | 2,858,800 |
| Dec 12, 2024 | 5.3500 | 5.4200 | 5.2700 | 5.2900 | 5.2900 | 4,056,100 |
| Dec 11, 2024 | 5.4600 | 5.5600 | 5.3800 | 5.3800 | 5.3800 | 4,049,900 |
| Dec 10, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | 5.4500 | 7,761,800 |
| Dec 9, 2024 | 5.7900 | 5.8600 | 5.6300 | 5.6500 | 5.6500 | 8,466,500 |
| Dec 6, 2024 | 5.8200 | 5.8400 | 5.6900 | 5.7200 | 5.7200 | 5,182,500 |
| Dec 5, 2024 | 5.7800 | 5.8400 | 5.7000 | 5.7100 | 5.7100 | 8,552,900 |
| Dec 4, 2024 | 5.7000 | 5.8400 | 5.6600 | 5.7500 | 5.7500 | 4,196,100 |
| Dec 3, 2024 | 5.8000 | 5.8100 | 5.6800 | 5.7200 | 5.7200 | 4,944,200 |
| Dec 2, 2024 | 5.7100 | 5.8800 | 5.7000 | 5.8200 | 5.8200 | 6,301,600 |
| Nov 29, 2024 | 5.8000 | 5.8500 | 5.6800 | 5.7300 | 5.7300 | 3,842,000 |
| Nov 27, 2024 | 5.6500 | 5.8100 | 5.6500 | 5.7600 | 5.7600 | 5,621,400 |
| Nov 26, 2024 | 5.7100 | 5.7900 | 5.5700 | 5.5800 | 5.5800 | 6,814,000 |
| Nov 25, 2024 | 5.6500 | 5.8200 | 5.6200 | 5.7400 | 5.7400 | 9,813,100 |
| Nov 22, 2024 | 5.1900 | 5.2700 | 5.0800 | 5.2500 | 5.2500 | 5,371,800 |
| Nov 21, 2024 | 5.1100 | 5.2600 | 5.0400 | 5.1400 | 5.1400 | 7,890,500 |
| Nov 20, 2024 | 4.8700 | 5.2200 | 4.8600 | 5.0900 | 5.0900 | 8,939,200 |
| Nov 19, 2024 | 4.6200 | 4.9000 | 4.6100 | 4.8700 | 4.8700 | 8,633,900 |
| Nov 18, 2024 | 4.3000 | 4.6200 | 4.2500 | 4.6200 | 4.6200 | 13,923,400 |
| Nov 15, 2024 | 4.4700 | 4.5400 | 4.3300 | 4.3300 | 4.3300 | 6,366,700 |
| Nov 14, 2024 | 4.7500 | 4.8000 | 4.4500 | 4.5000 | 4.5000 | 7,834,100 |
| Nov 13, 2024 | 4.6200 | 4.8800 | 4.6100 | 4.7500 | 4.7500 | 7,364,500 |
| Nov 12, 2024 | 4.5500 | 4.7100 | 4.5200 | 4.5900 | 4.5900 | 15,950,300 |
| Nov 11, 2024 | 4.5700 | 4.6600 | 4.4300 | 4.5900 | 4.5900 | 8,401,500 |
| Nov 8, 2024 | 4.6500 | 4.7300 | 4.5500 | 4.5700 | 4.5700 | 7,631,000 |
| Nov 7, 2024 | 4.8100 | 4.8900 | 4.6300 | 4.6800 | 4.6800 | 17,831,100 |
| Nov 6, 2024 | 5.2500 | 5.4300 | 4.5700 | 4.8000 | 4.8000 | 27,338,300 |
| Nov 5, 2024 | 6.4400 | 6.6000 | 6.3900 | 6.5900 | 6.5900 | 4,451,800 |
| Nov 4, 2024 | 6.6200 | 6.7000 | 6.4500 | 6.4500 | 6.4500 | 2,879,900 |
| Nov 1, 2024 | 6.6600 | 6.7200 | 6.5800 | 6.6100 | 6.6100 | 3,669,700 |
| Oct 31, 2024 | 6.5500 | 6.6900 | 6.5000 | 6.6000 | 6.6000 | 3,256,700 |
| Oct 30, 2024 | 6.5000 | 6.6500 | 6.4700 | 6.5300 | 6.5300 | 1,989,900 |
| Oct 29, 2024 | 6.4900 | 6.5900 | 6.4100 | 6.5300 | 6.5300 | 2,450,900 |
| Oct 28, 2024 | 6.5100 | 6.6700 | 6.4800 | 6.5400 | 6.5400 | 2,189,700 |
| Oct 25, 2024 | 6.5100 | 6.5300 | 6.3700 | 6.4300 | 6.4300 | 1,768,400 |
| Oct 24, 2024 | 6.5900 | 6.6000 | 6.4600 | 6.4700 | 6.4700 | 1,999,800 |
| Oct 23, 2024 | 6.6100 | 6.6400 | 6.4400 | 6.5300 | 6.5300 | 1,916,700 |
| Oct 22, 2024 | 6.6000 | 6.6700 | 6.4600 | 6.6400 | 6.6400 | 3,042,600 |
| Oct 21, 2024 | 6.6500 | 6.7800 | 6.5700 | 6.6400 | 6.6400 | 2,765,200 |
| Oct 18, 2024 | 6.7100 | 6.7400 | 6.6500 | 6.7000 | 6.7000 | 1,803,500 |
| Oct 17, 2024 | 6.7500 | 6.7800 | 6.6100 | 6.7000 | 6.7000 | 2,782,900 |
| Oct 16, 2024 | 6.7600 | 6.8200 | 6.6500 | 6.7100 | 6.7100 | 2,242,000 |
| Oct 15, 2024 | 6.8300 | 7.0200 | 6.7300 | 6.7500 | 6.7500 | 4,291,100 |
| Oct 14, 2024 | 6.7600 | 6.8300 | 6.6700 | 6.8300 | 6.8300 | 2,487,800 |
| Oct 11, 2024 | 6.7900 | 6.8900 | 6.7400 | 6.7700 | 6.7700 | 1,936,300 |
| Oct 10, 2024 | 6.7600 | 6.8300 | 6.6400 | 6.7500 | 6.7500 | 2,123,400 |
| Oct 9, 2024 | 6.5700 | 6.8400 | 6.5200 | 6.7900 | 6.7900 | 2,816,000 |
| Oct 8, 2024 | 6.5500 | 6.7100 | 6.5000 | 6.5500 | 6.5500 | 1,983,600 |
| Oct 7, 2024 | 6.6400 | 6.6900 | 6.4400 | 6.5300 | 6.5300 | 2,170,200 |
| Oct 4, 2024 | 6.7300 | 6.7300 | 6.5800 | 6.6600 | 6.6600 | 2,522,400 |
| Oct 3, 2024 | 6.6300 | 6.7500 | 6.5700 | 6.6200 | 6.6200 | 3,013,400 |
| Oct 2, 2024 | 6.5300 | 6.8300 | 6.5200 | 6.7300 | 6.7300 | 3,966,100 |
| Oct 1, 2024 | 7.0400 | 7.1000 | 6.5900 | 6.5900 | 6.5900 | 5,529,000 |
| Sep 30, 2024 | 6.9100 | 7.1500 | 6.8200 | 7.1000 | 7.1000 | 5,020,500 |
| Sep 27, 2024 | 6.9800 | 7.0700 | 6.9000 | 6.9600 | 6.9600 | 3,474,600 |
| Sep 26, 2024 | 6.8000 | 7.0000 | 6.7700 | 6.8800 | 6.8800 | 2,880,500 |
| Sep 25, 2024 | 6.8000 | 6.9700 | 6.6700 | 6.6800 | 6.6800 | 2,645,800 |
| Sep 24, 2024 | 6.8700 | 6.8700 | 6.7500 | 6.8300 | 6.8300 | 1,607,900 |
| Sep 23, 2024 | 6.9400 | 6.9900 | 6.7500 | 6.7800 | 6.7800 | 3,317,000 |
| Sep 20, 2024 | 6.9100 | 6.9900 | 6.7700 | 6.9400 | 6.9400 | 4,865,000 |
| Sep 19, 2024 | 6.9600 | 7.0300 | 6.8700 | 6.9700 | 6.9700 | 3,394,600 |
| Sep 18, 2024 | 6.6800 | 6.9400 | 6.6300 | 6.8200 | 6.8200 | 3,124,800 |
| Sep 17, 2024 | 6.7100 | 6.8100 | 6.6100 | 6.6400 | 6.6400 | 2,186,600 |
| Sep 16, 2024 | 6.6100 | 6.7500 | 6.5500 | 6.6800 | 6.6800 | 4,006,000 |
| Sep 13, 2024 | 6.4100 | 6.5900 | 6.3500 | 6.5700 | 6.5700 | 3,316,500 |
| Sep 12, 2024 | 6.5100 | 6.5700 | 6.2500 | 6.3100 | 6.3100 | 2,938,800 |
| Sep 11, 2024 | 6.5200 | 6.5700 | 6.3700 | 6.5100 | 6.5100 | 3,113,900 |
| Sep 10, 2024 | 6.6700 | 6.7000 | 6.4900 | 6.5500 | 6.5500 | 3,885,700 |
| Sep 9, 2024 | 6.6700 | 6.8500 | 6.6300 | 6.6500 | 6.6500 | 3,666,300 |
| Sep 6, 2024 | 6.6800 | 6.7900 | 6.5900 | 6.6700 | 6.6700 | 3,349,800 |
| Sep 5, 2024 | 6.7700 | 6.8100 | 6.6500 | 6.6600 | 6.6600 | 3,183,100 |
| Sep 4, 2024 | 6.6200 | 6.8800 | 6.6200 | 6.7500 | 6.7500 | 4,044,700 |
| Sep 3, 2024 | 6.8000 | 6.8900 | 6.5700 | 6.6300 | 6.6300 | 4,276,000 |
| Aug 30, 2024 | 6.6900 | 6.8800 | 6.6700 | 6.8600 | 6.8600 | 4,055,300 |
| Aug 29, 2024 | 6.7100 | 6.8000 | 6.6000 | 6.6400 | 6.6400 | 3,522,400 |
| Aug 28, 2024 | 6.6800 | 6.8000 | 6.5900 | 6.6500 | 6.6500 | 3,963,400 |
| Aug 27, 2024 | 6.6800 | 6.8600 | 6.6300 | 6.7000 | 6.7000 | 4,153,400 |
| Aug 26, 2024 | 6.7100 | 6.7800 | 6.6800 | 6.6900 | 6.6900 | 3,057,200 |
| Aug 23, 2024 | 6.5100 | 6.8300 | 6.5100 | 6.6500 | 6.6500 | 3,398,600 |
| Aug 22, 2024 | 6.5800 | 6.6600 | 6.4100 | 6.4300 | 6.4300 | 3,479,500 |
| Aug 21, 2024 | 6.5000 | 6.5700 | 6.4600 | 6.5500 | 6.5500 | 3,295,900 |
| Aug 20, 2024 | 6.4100 | 6.6100 | 6.4000 | 6.4800 | 6.4800 | 3,305,500 |
| Aug 19, 2024 | 6.3900 | 6.5300 | 6.3700 | 6.4000 | 6.4000 | 3,788,000 |
| Aug 16, 2024 | 6.2900 | 6.4300 | 6.2200 | 6.3500 | 6.3500 | 4,082,600 |
| Aug 15, 2024 | 6.2500 | 6.4400 | 6.2400 | 6.3500 | 6.3500 | 7,473,100 |
| Aug 14, 2024 | 6.1800 | 6.2500 | 5.9800 | 6.1400 | 6.1400 | 6,428,200 |
| Aug 13, 2024 | 5.6200 | 6.3000 | 5.6200 | 6.2000 | 6.2000 | 6,985,900 |
| Aug 12, 2024 | 5.6700 | 5.7200 | 5.5000 | 5.5100 | 5.5100 | 4,754,900 |
| Aug 9, 2024 | 5.7300 | 5.8500 | 5.5000 | 5.6900 | 5.6900 | 8,002,100 |
| Aug 8, 2024 | 5.0700 | 5.7300 | 4.9700 | 5.6900 | 5.6900 | 7,882,500 |
| Aug 7, 2024 | 5.3100 | 5.4000 | 4.9800 | 5.0800 | 5.0800 | 9,694,100 |
| Aug 6, 2024 | 6.1400 | 6.4500 | 5.3800 | 5.4000 | 5.4000 | 10,031,000 |
| Aug 5, 2024 | 6.0400 | 6.2800 | 6.0000 | 6.1500 | 6.1500 | 5,742,000 |
| Aug 2, 2024 | 6.3500 | 6.4700 | 6.2500 | 6.4200 | 6.4200 | 3,529,400 |
| Aug 1, 2024 | 6.7400 | 6.7700 | 6.4500 | 6.4800 | 6.4800 | 4,485,300 |
| Jul 31, 2024 | 6.9000 | 6.9100 | 6.7100 | 6.7400 | 6.7400 | 3,962,600 |
| Jul 30, 2024 | 6.8800 | 6.9600 | 6.7700 | 6.8600 | 6.8600 | 3,576,800 |
| Jul 29, 2024 | 7.0500 | 7.0700 | 6.7500 | 6.8300 | 6.8300 | 3,395,200 |
| Jul 26, 2024 | 7.0000 | 7.0900 | 6.8700 | 7.0300 | 7.0300 | 4,322,200 |
| Jul 25, 2024 | 6.7500 | 7.1100 | 6.7300 | 6.9000 | 6.9000 | 4,439,100 |
| Jul 24, 2024 | 6.6000 | 6.8100 | 6.5800 | 6.7100 | 6.7100 | 4,059,900 |
| Jul 23, 2024 | 6.5700 | 6.7100 | 6.4500 | 6.6900 | 6.6900 | 7,344,200 |
| Jul 22, 2024 | 6.6100 | 6.6500 | 6.4700 | 6.5900 | 6.5900 | 5,445,000 |
| Jul 19, 2024 | 6.3400 | 6.6200 | 6.2400 | 6.5900 | 6.5900 | 4,194,400 |
| Jul 18, 2024 | 6.3500 | 6.5800 | 6.3400 | 6.4100 | 6.4100 | 5,698,400 |
| Jul 17, 2024 | 6.1100 | 6.4500 | 6.1100 | 6.3900 | 6.3900 | 4,577,400 |
| Jul 16, 2024 | 5.8300 | 6.1700 | 5.8300 | 6.1400 | 6.1400 | 5,572,800 |
| Jul 15, 2024 | 5.7600 | 5.8200 | 5.7400 | 5.7900 | 5.7900 | 2,774,200 |
| Jul 12, 2024 | 5.7100 | 5.8700 | 5.6400 | 5.7900 | 5.7900 | 4,230,900 |
| Jul 11, 2024 | 5.5900 | 5.7200 | 5.5600 | 5.6500 | 5.6500 | 3,970,300 |
| Jul 10, 2024 | 5.5100 | 5.5400 | 5.4100 | 5.4900 | 5.4900 | 2,657,400 |
| Jul 9, 2024 | 5.5800 | 5.6200 | 5.5000 | 5.5000 | 5.5000 | 1,604,900 |
| Jul 8, 2024 | 5.6100 | 5.6300 | 5.5200 | 5.6100 | 5.6100 | 2,247,000 |
| Jul 5, 2024 | 5.6400 | 5.6500 | 5.5600 | 5.5900 | 5.5900 | 1,612,500 |
| Jul 3, 2024 | 5.5800 | 5.6600 | 5.5500 | 5.6400 | 5.6400 | 1,021,600 |
| Jul 2, 2024 | 5.5300 | 5.5900 | 5.4200 | 5.5600 | 5.5600 | 2,675,600 |
| Jul 1, 2024 | 5.7100 | 5.7500 | 5.5300 | 5.5300 | 5.5300 | 3,183,100 |
| Jun 28, 2024 | 5.7600 | 5.7600 | 5.6100 | 5.6900 | 5.6900 | 5,634,200 |
| Jun 27, 2024 | 5.7600 | 5.7700 | 5.6400 | 5.7000 | 5.7000 | 2,368,900 |
| Jun 26, 2024 | 5.6200 | 5.7200 | 5.6200 | 5.7000 | 5.7000 | 4,658,700 |
| Jun 25, 2024 | 5.6400 | 5.7100 | 5.5900 | 5.6700 | 5.6700 | 2,987,800 |
| Jun 24, 2024 | 5.5700 | 5.8400 | 5.5500 | 5.6800 | 5.6800 | 4,892,400 |
| Jun 21, 2024 | 5.4800 | 5.6000 | 5.4500 | 5.5600 | 5.5600 | 6,748,400 |
| Jun 20, 2024 | 5.3600 | 5.5200 | 5.3200 | 5.4700 | 5.4700 | 4,013,800 |
| Jun 18, 2024 | 5.2900 | 5.3700 | 5.1900 | 5.3200 | 5.3200 | 4,902,600 |
| Jun 17, 2024 | 5.3700 | 5.4100 | 5.2800 | 5.3200 | 5.3200 | 4,085,900 |
| Jun 14, 2024 | 5.3000 | 5.4300 | 5.2700 | 5.4100 | 5.4100 | 4,866,000 |
| Jun 13, 2024 | 5.5300 | 5.5500 | 5.3200 | 5.3400 | 5.3400 | 5,494,400 |
| Jun 12, 2024 | 5.7900 | 5.9400 | 5.5400 | 5.5600 | 5.5600 | 4,506,100 |
| Jun 11, 2024 | 5.6600 | 5.6900 | 5.5900 | 5.6600 | 5.6600 | 2,826,100 |
| Jun 10, 2024 | 5.6000 | 5.7000 | 5.5500 | 5.6800 | 5.6800 | 3,550,600 |
| Jun 7, 2024 | 5.6700 | 5.7100 | 5.5800 | 5.6900 | 5.6900 | 3,823,900 |
| Jun 6, 2024 | 5.7700 | 5.8200 | 5.7000 | 5.7600 | 5.7600 | 3,840,600 |
| Jun 5, 2024 | 5.5800 | 5.8100 | 5.5100 | 5.7700 | 5.7700 | 3,680,000 |
| Jun 4, 2024 | 5.8200 | 5.8200 | 5.5100 | 5.5700 | 5.5700 | 5,788,600 |
| Jun 3, 2024 | 5.7300 | 5.8500 | 5.6600 | 5.7900 | 5.7900 | 6,020,900 |
| May 31, 2024 | 5.6800 | 5.7200 | 5.5200 | 5.7000 | 5.7000 | 7,245,800 |
| May 30, 2024 | 5.6500 | 5.7700 | 5.5400 | 5.6200 | 5.6200 | 8,397,700 |
| May 29, 2024 | 5.8000 | 5.8300 | 5.5900 | 5.6300 | 5.6300 | 4,075,400 |
| May 28, 2024 | 5.8700 | 5.9300 | 5.8100 | 5.9100 | 5.9100 | 4,036,400 |
| May 24, 2024 | 5.9400 | 5.9600 | 5.8200 | 5.8400 | 5.8400 | 6,063,000 |
| May 23, 2024 | 6.0700 | 6.0800 | 5.9100 | 5.9500 | 5.9500 | 5,351,400 |
| May 22, 2024 | 6.0200 | 6.1400 | 6.0000 | 6.0400 | 6.0400 | 3,765,200 |
| May 21, 2024 | 5.9000 | 6.0900 | 5.8800 | 6.0200 | 6.0200 | 7,182,500 |
| May 20, 2024 | 6.0100 | 6.0600 | 5.8500 | 5.9300 | 5.9300 | 9,690,600 |
| May 17, 2024 | 6.1900 | 6.2000 | 6.0000 | 6.0100 | 6.0100 | 5,918,500 |
| May 16, 2024 | 6.3500 | 6.4000 | 6.1600 | 6.1800 | 6.1800 | 6,140,900 |
| May 15, 2024 | 6.6400 | 6.6500 | 6.3000 | 6.3900 | 6.3900 | 4,479,200 |
| May 14, 2024 | 6.3100 | 6.5800 | 6.3100 | 6.5200 | 6.5200 | 7,320,900 |
Related Tickers
WIT Wipro Limited
2.9600
-1.00%
TTEC TTEC Holdings, Inc.
5.06
-2.69%
CNXC Concentrix Corporation
54.66
-0.92%
NABL N-able, Inc.
8.17
-0.31%
BTCM BIT Mining Limited
1.9500
-2.01%
CNDT Conduent Incorporated
2.2100
-3.91%
VYX NCR Voyix Corporation
10.90
-1.89%
DXC DXC Technology Company
16.71
-1.36%
NOTE FiscalNote Holdings, Inc.
0.6261
-5.14%
NTDTY NTT DATA Group Corporation
27.04
-0.26%