Warsaw - Delayed Quote PLN
DataWalk S.A. (DAT.WA)
85.76
-3.70
(-4.14%)
At close: May 13 at 5:00:01 PM GMT+2
Currency in PLN 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 13, 2025 | 89.99 | 91.47 | 85.10 | 85.76 | 85.76 | 22,471 |
| May 12, 2025 | 94.61 | 95.43 | 85.23 | 89.46 | 89.46 | 32,459 |
| May 9, 2025 | 92.00 | 95.99 | 92.00 | 94.00 | 94.00 | 11,932 |
| May 8, 2025 | 94.50 | 95.31 | 91.50 | 92.10 | 92.10 | 11,043 |
| May 7, 2025 | 92.50 | 98.50 | 92.50 | 94.80 | 94.80 | 21,734 |
| May 6, 2025 | 92.01 | 94.50 | 90.21 | 92.00 | 92.00 | 11,848 |
| May 5, 2025 | 91.81 | 96.57 | 90.12 | 93.00 | 93.00 | 29,412 |
| May 2, 2025 | 85.09 | 95.50 | 83.33 | 91.80 | 91.80 | 38,338 |
| Apr 30, 2025 | 87.00 | 87.78 | 83.40 | 83.90 | 83.90 | 14,300 |
| Apr 29, 2025 | 85.46 | 88.48 | 84.25 | 86.40 | 86.40 | 13,780 |
| Apr 28, 2025 | 83.80 | 85.00 | 82.71 | 84.96 | 84.96 | 5,413 |
| Apr 25, 2025 | 83.30 | 84.80 | 82.21 | 82.70 | 82.70 | 15,978 |
| Apr 24, 2025 | 85.00 | 86.50 | 82.80 | 83.20 | 83.20 | 21,533 |
| Apr 23, 2025 | 83.30 | 85.19 | 81.20 | 83.75 | 83.75 | 21,177 |
| Apr 22, 2025 | 89.00 | 89.20 | 82.34 | 83.20 | 83.20 | 43,078 |
| Apr 17, 2025 | 83.00 | 89.50 | 82.55 | 89.00 | 89.00 | 59,811 |
| Apr 16, 2025 | 78.00 | 80.99 | 78.00 | 80.77 | 80.77 | 29,629 |
| Apr 15, 2025 | 79.00 | 81.00 | 74.61 | 77.00 | 77.00 | 62,218 |
| Apr 14, 2025 | 73.00 | 74.51 | 70.59 | 72.52 | 72.52 | 19,687 |
| Apr 11, 2025 | 73.01 | 77.00 | 72.01 | 72.12 | 72.12 | 43,738 |
| Apr 10, 2025 | 74.56 | 75.00 | 71.53 | 73.73 | 73.73 | 47,947 |
| Apr 9, 2025 | 70.00 | 73.42 | 69.51 | 71.00 | 71.00 | 44,373 |
| Apr 8, 2025 | 72.40 | 72.90 | 69.06 | 70.69 | 70.69 | 25,233 |
| Apr 7, 2025 | 63.80 | 72.19 | 60.15 | 70.43 | 70.43 | 82,576 |
| Apr 4, 2025 | 58.51 | 68.80 | 58.51 | 66.00 | 66.00 | 108,436 |
| Apr 3, 2025 | 59.70 | 60.57 | 56.00 | 57.60 | 57.60 | 19,222 |
| Apr 2, 2025 | 59.80 | 60.99 | 57.68 | 60.77 | 60.77 | 43,062 |
| Apr 1, 2025 | 61.00 | 62.00 | 58.62 | 59.96 | 59.96 | 54,903 |
| Mar 31, 2025 | 57.50 | 58.00 | 55.40 | 56.10 | 56.10 | 14,399 |
| Mar 28, 2025 | 59.30 | 59.30 | 57.20 | 57.50 | 57.50 | 5,276 |
| Mar 27, 2025 | 56.60 | 59.50 | 56.40 | 58.20 | 58.20 | 11,267 |
| Mar 26, 2025 | 59.10 | 59.20 | 56.00 | 58.20 | 58.20 | 18,610 |
| Mar 25, 2025 | 59.80 | 60.40 | 59.10 | 59.60 | 59.60 | 17,481 |
| Mar 24, 2025 | 61.00 | 64.40 | 58.10 | 60.00 | 60.00 | 41,578 |
| Mar 21, 2025 | 62.50 | 64.00 | 61.50 | 62.20 | 62.20 | 9,463 |
| Mar 20, 2025 | 64.00 | 64.40 | 61.50 | 62.20 | 62.20 | 13,440 |
| Mar 19, 2025 | 63.80 | 64.90 | 63.20 | 64.40 | 64.40 | 5,644 |
| Mar 18, 2025 | 66.00 | 66.00 | 63.20 | 64.00 | 64.00 | 13,484 |
| Mar 17, 2025 | 64.50 | 66.90 | 63.90 | 66.00 | 66.00 | 12,465 |
| Mar 14, 2025 | 63.60 | 65.00 | 62.80 | 64.50 | 64.50 | 15,471 |
| Mar 13, 2025 | 64.60 | 65.90 | 63.50 | 63.60 | 63.60 | 12,968 |
| Mar 12, 2025 | 61.50 | 64.70 | 61.00 | 64.20 | 64.20 | 15,530 |
| Mar 11, 2025 | 61.10 | 62.70 | 59.70 | 60.30 | 60.30 | 11,105 |
| Mar 10, 2025 | 60.80 | 61.50 | 59.00 | 60.70 | 60.70 | 11,795 |
| Mar 7, 2025 | 59.90 | 61.20 | 58.70 | 60.50 | 60.50 | 7,852 |
| Mar 6, 2025 | 60.70 | 61.80 | 58.30 | 59.90 | 59.90 | 26,763 |
| Mar 5, 2025 | 61.30 | 63.30 | 59.70 | 60.70 | 60.70 | 22,831 |
| Mar 4, 2025 | 64.60 | 65.00 | 59.30 | 60.30 | 60.30 | 40,409 |
| Mar 3, 2025 | 65.60 | 66.90 | 62.60 | 64.60 | 64.60 | 15,985 |
| Feb 28, 2025 | 65.00 | 65.80 | 63.00 | 65.40 | 65.40 | 7,403 |
| Feb 27, 2025 | 67.00 | 67.00 | 65.70 | 65.80 | 65.80 | 11,724 |
| Feb 26, 2025 | 68.00 | 68.70 | 65.00 | 67.50 | 67.50 | 9,998 |
| Feb 25, 2025 | 69.00 | 69.50 | 66.80 | 67.90 | 67.90 | 19,375 |
| Feb 24, 2025 | 67.00 | 69.30 | 65.70 | 67.50 | 67.50 | 15,875 |
| Feb 21, 2025 | 67.00 | 67.30 | 65.90 | 66.70 | 66.70 | 7,262 |
| Feb 20, 2025 | 63.30 | 68.10 | 62.30 | 66.80 | 66.80 | 24,577 |
| Feb 19, 2025 | 66.70 | 66.80 | 63.20 | 64.20 | 64.20 | 28,793 |
| Feb 18, 2025 | 68.10 | 69.40 | 65.50 | 66.50 | 66.50 | 36,298 |
| Feb 17, 2025 | 72.40 | 75.00 | 67.00 | 67.80 | 67.80 | 62,188 |
| Feb 14, 2025 | 71.80 | 72.40 | 67.30 | 72.00 | 72.00 | 28,576 |
| Feb 13, 2025 | 68.20 | 72.90 | 68.00 | 71.60 | 71.60 | 67,796 |
| Feb 12, 2025 | 65.00 | 67.70 | 64.40 | 67.00 | 67.00 | 105,104 |
| Feb 11, 2025 | 62.50 | 64.30 | 62.30 | 63.00 | 63.00 | 19,248 |
| Feb 10, 2025 | 60.50 | 63.50 | 60.50 | 63.00 | 63.00 | 37,224 |
| Feb 7, 2025 | 61.10 | 61.20 | 60.20 | 60.40 | 60.40 | 11,634 |
| Feb 6, 2025 | 60.10 | 61.80 | 60.10 | 60.80 | 60.80 | 14,015 |
| Feb 5, 2025 | 61.80 | 62.00 | 59.60 | 60.40 | 60.40 | 26,251 |
| Feb 4, 2025 | 58.00 | 62.50 | 57.50 | 61.80 | 61.80 | 30,287 |
| Feb 3, 2025 | 58.00 | 59.00 | 56.80 | 58.00 | 58.00 | 13,223 |
| Jan 31, 2025 | 60.00 | 61.50 | 58.30 | 59.80 | 59.80 | 17,972 |
| Jan 30, 2025 | 61.00 | 62.50 | 59.00 | 59.60 | 59.60 | 13,801 |
| Jan 29, 2025 | 58.80 | 62.80 | 57.80 | 61.00 | 61.00 | 30,854 |
| Jan 28, 2025 | 58.20 | 60.00 | 57.90 | 59.30 | 59.30 | 9,589 |
| Jan 27, 2025 | 59.60 | 59.60 | 55.50 | 57.90 | 57.90 | 22,228 |
| Jan 24, 2025 | 59.50 | 60.70 | 58.60 | 59.80 | 59.80 | 11,422 |
| Jan 23, 2025 | 61.10 | 61.30 | 58.50 | 59.60 | 59.60 | 9,242 |
| Jan 22, 2025 | 60.20 | 61.70 | 59.90 | 60.00 | 60.00 | 7,680 |
| Jan 21, 2025 | 61.20 | 62.30 | 59.10 | 61.30 | 61.30 | 17,647 |
| Jan 20, 2025 | 62.50 | 65.00 | 60.50 | 60.90 | 60.90 | 36,387 |
| Jan 17, 2025 | 61.00 | 62.30 | 60.70 | 61.70 | 61.70 | 10,629 |
| Jan 16, 2025 | 60.00 | 62.40 | 60.00 | 60.90 | 60.90 | 8,645 |
| Jan 15, 2025 | 61.80 | 61.90 | 60.00 | 60.90 | 60.90 | 12,354 |
| Jan 14, 2025 | 60.00 | 62.70 | 58.60 | 61.00 | 61.00 | 20,190 |
| Jan 13, 2025 | 61.80 | 62.20 | 59.40 | 59.90 | 59.90 | 17,210 |
| Jan 10, 2025 | 62.00 | 63.70 | 60.60 | 62.20 | 62.20 | 22,877 |
| Jan 9, 2025 | 64.20 | 65.70 | 61.10 | 61.90 | 61.90 | 29,991 |
| Jan 8, 2025 | 63.10 | 64.80 | 60.00 | 63.80 | 63.80 | 45,464 |
| Jan 7, 2025 | 65.00 | 69.50 | 63.00 | 63.10 | 63.10 | 69,360 |
| Jan 3, 2025 | 64.00 | 65.00 | 60.60 | 63.70 | 63.70 | 50,058 |
| Jan 2, 2025 | 58.80 | 64.00 | 57.00 | 64.00 | 64.00 | 77,133 |
| Dec 30, 2024 | 53.90 | 58.30 | 52.50 | 56.60 | 56.60 | 53,273 |
| Dec 27, 2024 | 46.20 | 54.00 | 45.60 | 53.20 | 53.20 | 82,063 |
| Dec 23, 2024 | 46.40 | 47.45 | 45.55 | 45.55 | 45.55 | 12,133 |
| Dec 20, 2024 | 47.90 | 47.90 | 45.55 | 46.50 | 46.50 | 15,510 |
| Dec 19, 2024 | 45.95 | 48.75 | 45.00 | 47.60 | 47.60 | 10,271 |
| Dec 18, 2024 | 48.45 | 48.45 | 45.80 | 45.95 | 45.95 | 12,502 |
| Dec 17, 2024 | 48.40 | 48.45 | 47.30 | 47.35 | 47.35 | 13,052 |
| Dec 16, 2024 | 47.50 | 49.70 | 47.15 | 48.80 | 48.80 | 12,474 |
| Dec 13, 2024 | 46.20 | 48.40 | 43.20 | 47.90 | 47.90 | 23,746 |
| Dec 12, 2024 | 45.70 | 47.40 | 44.55 | 46.00 | 46.00 | 8,871 |
| Dec 11, 2024 | 46.60 | 46.75 | 45.00 | 45.00 | 45.00 | 7,939 |
| Dec 10, 2024 | 47.40 | 47.45 | 44.20 | 46.60 | 46.60 | 20,320 |
| Dec 9, 2024 | 48.00 | 49.00 | 46.85 | 47.40 | 47.40 | 13,852 |
| Dec 6, 2024 | 49.30 | 50.70 | 47.80 | 48.00 | 48.00 | 22,694 |
| Dec 5, 2024 | 51.40 | 52.00 | 48.50 | 49.00 | 49.00 | 20,093 |
| Dec 4, 2024 | 52.00 | 55.00 | 51.00 | 51.60 | 51.60 | 39,530 |
| Dec 3, 2024 | 49.00 | 52.40 | 49.00 | 52.00 | 52.00 | 33,127 |
| Dec 2, 2024 | 46.50 | 49.00 | 46.00 | 49.00 | 49.00 | 14,510 |
| Nov 29, 2024 | 48.90 | 49.00 | 45.20 | 46.20 | 46.20 | 21,831 |
| Nov 28, 2024 | 48.50 | 49.25 | 47.50 | 48.00 | 48.00 | 3,849 |
| Nov 27, 2024 | 49.80 | 50.90 | 47.30 | 48.00 | 48.00 | 13,176 |
| Nov 26, 2024 | 43.75 | 51.00 | 42.60 | 49.50 | 49.50 | 44,395 |
| Nov 25, 2024 | 41.05 | 44.20 | 40.95 | 43.80 | 43.80 | 11,833 |
| Nov 22, 2024 | 43.80 | 43.95 | 40.75 | 41.10 | 41.10 | 17,884 |
| Nov 21, 2024 | 44.00 | 45.75 | 43.05 | 43.20 | 43.20 | 15,922 |
| Nov 20, 2024 | 46.50 | 47.40 | 42.80 | 43.20 | 43.20 | 48,631 |
| Nov 19, 2024 | 39.50 | 49.50 | 39.20 | 46.10 | 46.10 | 152,733 |
| Nov 18, 2024 | 36.30 | 37.80 | 35.60 | 36.00 | 36.00 | 22,981 |
| Nov 15, 2024 | 36.90 | 37.00 | 35.50 | 36.35 | 36.35 | 13,298 |
| Nov 14, 2024 | 39.90 | 40.00 | 36.05 | 37.05 | 37.05 | 50,559 |
| Nov 13, 2024 | 39.95 | 40.50 | 39.60 | 40.50 | 40.50 | 6,159 |
| Nov 12, 2024 | 40.65 | 41.00 | 38.20 | 39.60 | 39.60 | 8,783 |
| Nov 8, 2024 | 42.00 | 42.85 | 40.40 | 40.65 | 40.65 | 3,602 |
| Nov 7, 2024 | 40.70 | 42.85 | 40.05 | 41.30 | 41.30 | 11,265 |
| Nov 6, 2024 | 40.40 | 41.00 | 39.05 | 40.75 | 40.75 | 6,365 |
| Nov 5, 2024 | 40.20 | 40.40 | 39.90 | 40.00 | 40.00 | 3,610 |
| Nov 4, 2024 | 40.00 | 40.95 | 40.00 | 40.00 | 40.00 | 2,976 |
| Oct 31, 2024 | 40.00 | 40.90 | 39.80 | 40.20 | 40.20 | 5,091 |
| Oct 30, 2024 | 40.50 | 41.55 | 40.10 | 40.10 | 40.10 | 4,897 |
| Oct 29, 2024 | 39.00 | 41.00 | 39.00 | 40.70 | 40.70 | 12,423 |
| Oct 28, 2024 | 38.15 | 39.00 | 37.80 | 38.50 | 38.50 | 4,887 |
| Oct 25, 2024 | 38.50 | 38.95 | 38.05 | 38.95 | 38.95 | 1,274 |
| Oct 24, 2024 | 38.60 | 39.00 | 38.30 | 38.65 | 38.65 | 2,826 |
| Oct 23, 2024 | 38.90 | 39.00 | 37.90 | 38.55 | 38.55 | 3,410 |
| Oct 22, 2024 | 38.85 | 39.60 | 38.55 | 38.90 | 38.90 | 2,446 |
| Oct 21, 2024 | 38.75 | 38.95 | 37.60 | 38.85 | 38.85 | 13,722 |
| Oct 18, 2024 | 37.65 | 38.95 | 37.20 | 38.75 | 38.75 | 25,425 |
| Oct 17, 2024 | 38.60 | 39.60 | 36.90 | 37.45 | 37.45 | 13,004 |
| Oct 16, 2024 | 39.60 | 40.00 | 38.95 | 38.95 | 38.95 | 3,515 |
| Oct 15, 2024 | 40.00 | 40.95 | 39.00 | 39.55 | 39.55 | 4,277 |
| Oct 14, 2024 | 38.15 | 41.85 | 37.70 | 40.00 | 40.00 | 25,405 |
| Oct 11, 2024 | 35.85 | 37.95 | 35.75 | 37.95 | 37.95 | 10,249 |
| Oct 10, 2024 | 37.65 | 38.50 | 35.70 | 35.70 | 35.70 | 15,928 |
| Oct 9, 2024 | 37.65 | 38.40 | 37.20 | 37.40 | 37.40 | 6,245 |
| Oct 8, 2024 | 39.50 | 39.70 | 37.60 | 37.65 | 37.65 | 9,516 |
| Oct 7, 2024 | 39.30 | 39.60 | 38.95 | 39.50 | 39.50 | 3,046 |
| Oct 4, 2024 | 40.05 | 40.05 | 38.95 | 39.30 | 39.30 | 14,412 |
| Oct 3, 2024 | 41.00 | 41.95 | 39.25 | 40.00 | 40.00 | 8,317 |
| Oct 2, 2024 | 40.40 | 42.00 | 40.00 | 41.05 | 41.05 | 4,290 |
| Oct 1, 2024 | 40.75 | 40.95 | 39.75 | 40.40 | 40.40 | 5,202 |
| Sep 30, 2024 | 42.00 | 44.50 | 40.65 | 40.65 | 40.65 | 15,639 |
| Sep 27, 2024 | 43.10 | 44.50 | 41.60 | 42.00 | 42.00 | 13,980 |
| Sep 26, 2024 | 41.20 | 42.30 | 40.10 | 42.00 | 42.00 | 7,060 |
| Sep 25, 2024 | 41.65 | 41.65 | 40.50 | 40.80 | 40.80 | 2,683 |
| Sep 24, 2024 | 39.60 | 42.35 | 39.60 | 41.50 | 41.50 | 6,049 |
| Sep 23, 2024 | 40.35 | 40.90 | 39.20 | 39.60 | 39.60 | 7,017 |
| Sep 20, 2024 | 41.95 | 41.95 | 40.30 | 40.35 | 40.35 | 4,072 |
| Sep 19, 2024 | 42.00 | 43.00 | 41.00 | 41.40 | 41.40 | 7,139 |
| Sep 18, 2024 | 42.65 | 42.65 | 41.10 | 42.00 | 42.00 | 10,167 |
| Sep 17, 2024 | 43.70 | 43.70 | 42.40 | 42.65 | 42.65 | 7,309 |
| Sep 16, 2024 | 43.80 | 44.20 | 42.85 | 43.05 | 43.05 | 10,750 |
| Sep 13, 2024 | 47.50 | 47.50 | 43.20 | 43.60 | 43.60 | 44,273 |
| Sep 12, 2024 | 48.05 | 50.80 | 48.05 | 48.30 | 48.30 | 6,878 |
| Sep 11, 2024 | 46.90 | 49.40 | 46.50 | 48.00 | 48.00 | 4,922 |
| Sep 10, 2024 | 45.75 | 48.00 | 45.45 | 46.60 | 46.60 | 7,807 |
| Sep 9, 2024 | 46.50 | 47.50 | 45.25 | 45.40 | 45.40 | 6,023 |
| Sep 6, 2024 | 47.50 | 48.40 | 46.20 | 46.30 | 46.30 | 7,442 |
| Sep 5, 2024 | 46.70 | 47.70 | 46.60 | 47.40 | 47.40 | 6,887 |
| Sep 4, 2024 | 48.65 | 50.30 | 47.30 | 47.35 | 47.35 | 6,965 |
| Sep 3, 2024 | 50.50 | 51.30 | 48.50 | 48.65 | 48.65 | 9,267 |
| Sep 2, 2024 | 47.10 | 50.50 | 46.40 | 50.50 | 50.50 | 14,595 |
| Aug 30, 2024 | 50.40 | 50.50 | 47.35 | 47.35 | 47.35 | 13,043 |
| Aug 29, 2024 | 44.70 | 49.10 | 44.05 | 48.30 | 48.30 | 20,155 |
| Aug 28, 2024 | 45.65 | 46.30 | 44.95 | 44.95 | 44.95 | 4,067 |
| Aug 27, 2024 | 45.55 | 46.75 | 44.40 | 45.50 | 45.50 | 11,611 |
| Aug 26, 2024 | 43.20 | 45.90 | 42.50 | 45.55 | 45.55 | 14,154 |
| Aug 23, 2024 | 44.10 | 44.30 | 43.05 | 43.50 | 43.50 | 4,529 |
| Aug 22, 2024 | 43.55 | 44.90 | 42.60 | 44.40 | 44.40 | 5,258 |
| Aug 21, 2024 | 43.40 | 43.90 | 42.70 | 43.55 | 43.55 | 4,773 |
| Aug 20, 2024 | 43.90 | 44.60 | 42.80 | 43.35 | 43.35 | 8,971 |
| Aug 19, 2024 | 44.50 | 44.90 | 43.40 | 43.40 | 43.40 | 13,885 |
| Aug 16, 2024 | 46.25 | 47.15 | 43.80 | 44.50 | 44.50 | 17,106 |
| Aug 14, 2024 | 44.00 | 46.60 | 43.90 | 46.05 | 46.05 | 20,914 |
| Aug 13, 2024 | 45.30 | 45.75 | 43.30 | 43.55 | 43.55 | 57,456 |
| Aug 12, 2024 | 48.60 | 48.80 | 47.40 | 47.60 | 47.60 | 10,081 |
| Aug 9, 2024 | 50.00 | 52.40 | 47.50 | 48.05 | 48.05 | 18,052 |
| Aug 8, 2024 | 49.45 | 50.00 | 46.50 | 49.25 | 49.25 | 13,500 |
| Aug 7, 2024 | 45.30 | 50.80 | 45.30 | 49.00 | 49.00 | 21,000 |
| Aug 6, 2024 | 48.00 | 49.20 | 44.80 | 45.15 | 45.15 | 24,186 |
| Aug 5, 2024 | 46.05 | 47.80 | 44.40 | 47.20 | 47.20 | 31,139 |
| Aug 2, 2024 | 51.70 | 51.70 | 48.50 | 48.80 | 48.80 | 26,086 |
| Aug 1, 2024 | 52.10 | 53.40 | 50.70 | 52.20 | 52.20 | 12,591 |
| Jul 31, 2024 | 53.60 | 54.80 | 52.00 | 52.00 | 52.00 | 9,335 |
| Jul 30, 2024 | 54.60 | 55.90 | 53.40 | 53.50 | 53.50 | 8,900 |
| Jul 29, 2024 | 54.20 | 54.20 | 52.00 | 53.80 | 53.80 | 12,690 |
| Jul 26, 2024 | 55.70 | 57.60 | 53.70 | 54.80 | 54.80 | 9,843 |
| Jul 25, 2024 | 56.50 | 57.60 | 53.00 | 55.40 | 55.40 | 41,334 |
| Jul 24, 2024 | 59.50 | 59.70 | 56.60 | 57.90 | 57.90 | 21,343 |
| Jul 23, 2024 | 62.00 | 62.00 | 59.50 | 59.80 | 59.80 | 6,163 |
| Jul 22, 2024 | 60.80 | 62.50 | 60.10 | 62.00 | 62.00 | 4,649 |
| Jul 19, 2024 | 61.60 | 61.60 | 59.40 | 60.80 | 60.80 | 7,976 |
| Jul 18, 2024 | 60.80 | 62.70 | 60.50 | 60.90 | 60.90 | 6,255 |
| Jul 17, 2024 | 61.40 | 63.50 | 59.70 | 60.60 | 60.60 | 29,025 |
| Jul 16, 2024 | 65.10 | 65.20 | 61.10 | 62.00 | 62.00 | 23,688 |
| Jul 15, 2024 | 67.60 | 67.60 | 63.50 | 65.60 | 65.60 | 14,443 |
| Jul 12, 2024 | 67.20 | 67.20 | 65.20 | 66.90 | 66.90 | 9,823 |
| Jul 11, 2024 | 67.70 | 68.90 | 66.20 | 67.20 | 67.20 | 8,447 |
| Jul 10, 2024 | 68.50 | 70.00 | 67.50 | 68.90 | 68.90 | 8,529 |
| Jul 9, 2024 | 70.20 | 70.70 | 66.90 | 67.80 | 67.80 | 18,475 |
| Jul 8, 2024 | 64.00 | 70.40 | 63.90 | 69.50 | 69.50 | 53,584 |
| Jul 5, 2024 | 64.40 | 65.80 | 63.50 | 63.50 | 63.50 | 14,028 |
| Jul 4, 2024 | 63.90 | 64.50 | 63.10 | 63.40 | 63.40 | 4,555 |
| Jul 3, 2024 | 64.90 | 66.00 | 62.50 | 63.90 | 63.90 | 10,540 |
| Jul 2, 2024 | 63.10 | 65.90 | 62.60 | 64.50 | 64.50 | 6,754 |
| Jul 1, 2024 | 63.30 | 64.90 | 62.50 | 63.00 | 63.00 | 8,186 |
| Jun 28, 2024 | 63.40 | 64.40 | 62.30 | 63.30 | 63.30 | 3,063 |
| Jun 27, 2024 | 63.50 | 64.40 | 61.80 | 62.30 | 62.30 | 7,423 |
| Jun 26, 2024 | 65.20 | 66.80 | 62.90 | 63.50 | 63.50 | 11,568 |
| Jun 25, 2024 | 64.00 | 68.00 | 62.20 | 65.10 | 65.10 | 11,280 |
| Jun 24, 2024 | 64.50 | 64.90 | 63.60 | 64.50 | 64.50 | 5,133 |
| Jun 21, 2024 | 62.90 | 64.50 | 60.30 | 64.50 | 64.50 | 7,888 |
| Jun 20, 2024 | 63.40 | 63.40 | 61.70 | 63.00 | 63.00 | 1,901 |
| Jun 19, 2024 | 61.50 | 63.70 | 58.40 | 63.50 | 63.50 | 13,213 |
| Jun 18, 2024 | 62.60 | 63.10 | 60.70 | 61.00 | 61.00 | 11,840 |
| Jun 17, 2024 | 64.20 | 64.40 | 61.70 | 63.90 | 63.90 | 10,538 |
| Jun 14, 2024 | 61.00 | 65.50 | 61.00 | 64.60 | 64.60 | 12,278 |
| Jun 13, 2024 | 61.90 | 61.90 | 60.80 | 61.00 | 61.00 | 8,299 |
| Jun 12, 2024 | 63.70 | 64.40 | 60.40 | 62.00 | 62.00 | 14,836 |
| Jun 11, 2024 | 65.60 | 66.60 | 63.80 | 63.80 | 63.80 | 8,063 |
| Jun 10, 2024 | 65.00 | 65.70 | 64.90 | 65.60 | 65.60 | 4,795 |
| Jun 7, 2024 | 68.20 | 68.60 | 64.90 | 65.20 | 65.20 | 9,772 |
| Jun 6, 2024 | 66.00 | 68.90 | 65.20 | 67.50 | 67.50 | 19,341 |
| Jun 5, 2024 | 66.00 | 66.20 | 64.70 | 65.00 | 65.00 | 8,013 |
| Jun 4, 2024 | 65.80 | 65.90 | 64.50 | 65.00 | 65.00 | 6,121 |
| Jun 3, 2024 | 65.00 | 66.40 | 64.90 | 65.70 | 65.70 | 30,314 |
| May 31, 2024 | 66.00 | 66.30 | 64.90 | 65.00 | 65.00 | 8,574 |
| May 29, 2024 | 65.20 | 65.90 | 64.90 | 64.90 | 64.90 | 7,855 |
| May 28, 2024 | 65.00 | 65.50 | 63.30 | 65.30 | 65.30 | 12,653 |
| May 27, 2024 | 66.10 | 68.70 | 64.80 | 65.00 | 65.00 | 26,510 |
| May 24, 2024 | 61.00 | 66.40 | 60.80 | 65.90 | 65.90 | 31,911 |
| May 23, 2024 | 62.30 | 62.30 | 59.70 | 61.00 | 61.00 | 15,516 |
| May 22, 2024 | 58.00 | 63.50 | 58.00 | 62.10 | 62.10 | 85,939 |
| May 21, 2024 | 56.80 | 57.20 | 55.80 | 56.70 | 56.70 | 22,308 |
| May 20, 2024 | 59.60 | 59.60 | 57.00 | 57.40 | 57.40 | 27,541 |
| May 17, 2024 | 59.00 | 59.90 | 57.60 | 59.60 | 59.60 | 8,529 |
| May 16, 2024 | 59.20 | 61.00 | 57.00 | 58.70 | 58.70 | 26,944 |
| May 15, 2024 | 61.90 | 61.90 | 58.50 | 59.20 | 59.20 | 36,178 |
| May 14, 2024 | 61.60 | 63.00 | 60.50 | 61.90 | 61.90 | 9,607 |
| May 13, 2024 | 61.00 | 63.30 | 60.20 | 62.20 | 62.20 | 13,001 |
Related Tickers
XPL.WA Xplus S.A.
3.9400
-3.67%
ISOL 1mage Software, Inc.
0.0002
0.00%
YEXT Yext, Inc.
6.79
+1.49%
RAMP LiveRamp Holdings, Inc.
29.71
+1.50%
GDDY GoDaddy Inc.
187.49
+0.26%
WIX Wix.com Ltd.
184.89
+2.88%
PAYO Payoneer Global Inc.
7.46
+3.90%
ODD Oddity Tech Ltd.
60.16
-14.16%
CFLT Confluent, Inc.
23.12
+3.49%
S SentinelOne, Inc.
20.34
+1.09%