NYSE - Delayed Quote USD
Riskified Ltd. (RSKD)
4.9400
-0.0800
(-1.59%)
At close: May 16 at 4:00:02 PM EDT
4.7600
-0.18
(-3.64%)
After hours: May 16 at 6:22:13 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 16, 2025 | 4.8000 | 5.0300 | 4.7850 | 4.9400 | 4.9400 | 553,200 |
| May 15, 2025 | 5.2900 | 5.4100 | 5.0000 | 5.0200 | 5.0200 | 436,100 |
| May 14, 2025 | 4.6300 | 5.3400 | 4.6300 | 5.3300 | 5.3300 | 959,400 |
| May 13, 2025 | 4.8300 | 4.9500 | 4.8010 | 4.9400 | 4.9400 | 588,700 |
| May 12, 2025 | 4.9500 | 4.9500 | 4.7300 | 4.8400 | 4.8400 | 465,200 |
| May 9, 2025 | 4.8200 | 4.9000 | 4.8050 | 4.8200 | 4.8200 | 223,400 |
| May 8, 2025 | 4.7800 | 4.8700 | 4.7500 | 4.8100 | 4.8100 | 255,400 |
| May 7, 2025 | 4.7100 | 4.7550 | 4.6700 | 4.7300 | 4.7300 | 230,200 |
| May 6, 2025 | 4.5900 | 4.6850 | 4.5800 | 4.6400 | 4.6400 | 210,500 |
| May 5, 2025 | 4.6100 | 4.7200 | 4.5400 | 4.6600 | 4.6600 | 356,000 |
| May 2, 2025 | 4.6800 | 4.7200 | 4.6150 | 4.6500 | 4.6500 | 340,800 |
| May 1, 2025 | 4.6100 | 4.6600 | 4.5550 | 4.6100 | 4.6100 | 469,400 |
| Apr 30, 2025 | 4.5400 | 4.6200 | 4.5000 | 4.5900 | 4.5900 | 320,200 |
| Apr 29, 2025 | 4.5700 | 4.6800 | 4.5700 | 4.6500 | 4.6500 | 310,000 |
| Apr 28, 2025 | 4.6500 | 4.7050 | 4.5900 | 4.6100 | 4.6100 | 311,800 |
| Apr 25, 2025 | 4.6500 | 4.7450 | 4.6010 | 4.6700 | 4.6700 | 271,800 |
| Apr 24, 2025 | 4.5700 | 4.7000 | 4.5700 | 4.6800 | 4.6800 | 280,600 |
| Apr 23, 2025 | 4.5800 | 4.6800 | 4.5300 | 4.5300 | 4.5300 | 261,200 |
| Apr 22, 2025 | 4.4400 | 4.5450 | 4.4300 | 4.5100 | 4.5100 | 244,200 |
| Apr 21, 2025 | 4.4200 | 4.5200 | 4.3750 | 4.4000 | 4.4000 | 286,000 |
| Apr 17, 2025 | 4.4200 | 4.5250 | 4.3990 | 4.4600 | 4.4600 | 332,600 |
| Apr 16, 2025 | 4.4000 | 4.5150 | 4.3800 | 4.4300 | 4.4300 | 313,400 |
| Apr 15, 2025 | 4.4000 | 4.4750 | 4.3950 | 4.4200 | 4.4200 | 307,300 |
| Apr 14, 2025 | 4.4900 | 4.5100 | 4.3600 | 4.4100 | 4.4100 | 347,600 |
| Apr 11, 2025 | 4.2400 | 4.4300 | 4.1800 | 4.4000 | 4.4000 | 367,400 |
| Apr 10, 2025 | 4.3900 | 4.4200 | 4.2000 | 4.2700 | 4.2700 | 470,200 |
| Apr 9, 2025 | 4.0600 | 4.5200 | 4.0200 | 4.5000 | 4.5000 | 588,800 |
| Apr 8, 2025 | 4.2700 | 4.3100 | 4.0200 | 4.0800 | 4.0800 | 649,600 |
| Apr 7, 2025 | 4.0000 | 4.2800 | 3.9400 | 4.1300 | 4.1300 | 768,100 |
| Apr 4, 2025 | 4.4000 | 4.4400 | 4.1350 | 4.2100 | 4.2100 | 706,800 |
| Apr 3, 2025 | 4.6000 | 4.6250 | 4.5300 | 4.5500 | 4.5500 | 559,200 |
| Apr 2, 2025 | 4.6300 | 4.7850 | 4.6300 | 4.7600 | 4.7600 | 473,200 |
| Apr 1, 2025 | 4.6200 | 4.7900 | 4.6100 | 4.6900 | 4.6900 | 540,600 |
| Mar 31, 2025 | 4.5400 | 4.6850 | 4.4600 | 4.6200 | 4.6200 | 558,700 |
| Mar 28, 2025 | 4.7600 | 4.7600 | 4.5600 | 4.6000 | 4.6000 | 658,100 |
| Mar 27, 2025 | 4.6800 | 4.7900 | 4.6300 | 4.7700 | 4.7700 | 383,100 |
| Mar 26, 2025 | 4.7400 | 4.8200 | 4.6300 | 4.7000 | 4.7000 | 508,200 |
| Mar 25, 2025 | 4.7700 | 4.8500 | 4.7300 | 4.7800 | 4.7800 | 443,100 |
| Mar 24, 2025 | 4.7000 | 4.9000 | 4.6800 | 4.8100 | 4.8100 | 508,400 |
| Mar 21, 2025 | 4.6200 | 4.7050 | 4.5900 | 4.6600 | 4.6600 | 462,700 |
| Mar 20, 2025 | 4.6200 | 4.7950 | 4.6200 | 4.6900 | 4.6900 | 391,100 |
| Mar 19, 2025 | 4.5000 | 4.6700 | 4.4500 | 4.6700 | 4.6700 | 506,900 |
| Mar 18, 2025 | 4.4600 | 4.5500 | 4.4400 | 4.4900 | 4.4900 | 367,500 |
| Mar 17, 2025 | 4.5100 | 4.6000 | 4.4800 | 4.5000 | 4.5000 | 865,900 |
| Mar 14, 2025 | 4.5800 | 4.6450 | 4.5000 | 4.5100 | 4.5100 | 569,500 |
| Mar 13, 2025 | 4.6700 | 4.6700 | 4.5100 | 4.5200 | 4.5200 | 393,700 |
| Mar 12, 2025 | 4.7200 | 4.7750 | 4.5700 | 4.7100 | 4.7100 | 422,500 |
| Mar 11, 2025 | 4.5700 | 4.7750 | 4.5700 | 4.6600 | 4.6600 | 625,400 |
| Mar 10, 2025 | 4.6100 | 4.6400 | 4.4500 | 4.5700 | 4.5700 | 1,054,200 |
| Mar 7, 2025 | 4.8000 | 4.8800 | 4.5300 | 4.6200 | 4.6200 | 1,015,500 |
| Mar 6, 2025 | 5.1600 | 5.2300 | 4.9150 | 4.9200 | 4.9200 | 1,107,500 |
| Mar 5, 2025 | 4.6500 | 5.5000 | 4.6000 | 5.2100 | 5.2100 | 3,505,300 |
| Mar 4, 2025 | 5.0800 | 5.1300 | 5.0080 | 5.0600 | 5.0600 | 596,000 |
| Mar 3, 2025 | 5.4800 | 5.5700 | 5.1500 | 5.1500 | 5.1500 | 660,000 |
| Feb 28, 2025 | 5.1500 | 5.2150 | 5.0850 | 5.1400 | 5.1400 | 432,800 |
| Feb 27, 2025 | 5.2100 | 5.2450 | 5.1000 | 5.1600 | 5.1600 | 427,800 |
| Feb 26, 2025 | 5.2700 | 5.2850 | 5.1700 | 5.2000 | 5.2000 | 360,400 |
| Feb 25, 2025 | 5.2400 | 5.2700 | 5.1400 | 5.2000 | 5.2000 | 372,100 |
| Feb 24, 2025 | 5.3600 | 5.3700 | 5.1550 | 5.2800 | 5.2800 | 586,100 |
| Feb 21, 2025 | 5.5700 | 5.5800 | 5.3400 | 5.3500 | 5.3500 | 316,500 |
| Feb 20, 2025 | 5.6100 | 5.6150 | 5.4800 | 5.5300 | 5.5300 | 313,300 |
| Feb 19, 2025 | 5.8300 | 5.8300 | 5.6100 | 5.6100 | 5.6100 | 279,800 |
| Feb 18, 2025 | 5.8600 | 5.8600 | 5.7700 | 5.8100 | 5.8100 | 306,700 |
| Feb 14, 2025 | 5.9400 | 5.9500 | 5.7600 | 5.8700 | 5.8700 | 281,400 |
| Feb 13, 2025 | 5.8700 | 5.9950 | 5.8000 | 5.9000 | 5.9000 | 433,300 |
| Feb 12, 2025 | 5.8000 | 5.8800 | 5.7720 | 5.8100 | 5.8100 | 494,900 |
| Feb 11, 2025 | 5.6000 | 5.9900 | 5.5950 | 5.8700 | 5.8700 | 859,200 |
| Feb 10, 2025 | 5.3900 | 5.6550 | 5.3400 | 5.6200 | 5.6200 | 593,100 |
| Feb 7, 2025 | 5.3100 | 5.3950 | 5.2500 | 5.3400 | 5.3400 | 524,200 |
| Feb 6, 2025 | 5.2800 | 5.3200 | 5.2500 | 5.2700 | 5.2700 | 441,900 |
| Feb 5, 2025 | 5.2600 | 5.3100 | 5.2200 | 5.2600 | 5.2600 | 293,800 |
| Feb 4, 2025 | 5.1500 | 5.2850 | 5.1500 | 5.2500 | 5.2500 | 320,200 |
| Feb 3, 2025 | 5.0300 | 5.1700 | 5.0200 | 5.1500 | 5.1500 | 306,300 |
| Jan 31, 2025 | 5.2000 | 5.2550 | 5.1250 | 5.1400 | 5.1400 | 278,700 |
| Jan 30, 2025 | 5.1300 | 5.2450 | 5.1300 | 5.1900 | 5.1900 | 347,600 |
| Jan 29, 2025 | 5.1500 | 5.1990 | 5.0400 | 5.1000 | 5.1000 | 1,279,800 |
| Jan 28, 2025 | 5.1700 | 5.2800 | 5.1200 | 5.1500 | 5.1500 | 961,100 |
| Jan 27, 2025 | 5.1500 | 5.2400 | 5.0900 | 5.1700 | 5.1700 | 419,100 |
| Jan 24, 2025 | 5.1200 | 5.2700 | 5.0900 | 5.2500 | 5.2500 | 417,700 |
| Jan 23, 2025 | 5.1400 | 5.1900 | 5.0500 | 5.1200 | 5.1200 | 401,200 |
| Jan 22, 2025 | 5.1700 | 5.2100 | 5.1000 | 5.1500 | 5.1500 | 250,500 |
| Jan 21, 2025 | 5.0300 | 5.1650 | 5.0050 | 5.1600 | 5.1600 | 378,500 |
| Jan 17, 2025 | 5.0100 | 5.0410 | 4.9500 | 5.0300 | 5.0300 | 310,000 |
| Jan 16, 2025 | 5.0500 | 5.1200 | 4.9350 | 4.9600 | 4.9600 | 725,700 |
| Jan 15, 2025 | 4.9400 | 5.0500 | 4.9100 | 5.0400 | 5.0400 | 1,205,000 |
| Jan 14, 2025 | 4.6300 | 4.8400 | 4.6300 | 4.8200 | 4.8200 | 526,400 |
| Jan 13, 2025 | 4.6600 | 4.7200 | 4.6050 | 4.6300 | 4.6300 | 314,500 |
| Jan 10, 2025 | 4.6800 | 4.7200 | 4.6200 | 4.6900 | 4.6900 | 262,000 |
| Jan 8, 2025 | 4.7200 | 4.7600 | 4.6550 | 4.7100 | 4.7100 | 257,900 |
| Jan 7, 2025 | 4.8700 | 4.8900 | 4.7250 | 4.7500 | 4.7500 | 364,100 |
| Jan 6, 2025 | 4.8600 | 4.9300 | 4.8050 | 4.8100 | 4.8100 | 359,500 |
| Jan 3, 2025 | 4.7900 | 4.8450 | 4.7650 | 4.8300 | 4.8300 | 289,900 |
| Jan 2, 2025 | 4.7300 | 4.8400 | 4.7050 | 4.7500 | 4.7500 | 326,000 |
| Dec 31, 2024 | 4.7400 | 4.8000 | 4.7000 | 4.7300 | 4.7300 | 414,900 |
| Dec 30, 2024 | 4.6800 | 4.7800 | 4.6600 | 4.7400 | 4.7400 | 393,900 |
| Dec 27, 2024 | 4.8300 | 4.8400 | 4.7000 | 4.7500 | 4.7500 | 364,500 |
| Dec 26, 2024 | 4.7900 | 4.8600 | 4.7500 | 4.8300 | 4.8300 | 269,200 |
| Dec 24, 2024 | 4.7100 | 4.8390 | 4.6820 | 4.8100 | 4.8100 | 260,000 |
| Dec 23, 2024 | 4.6200 | 4.6950 | 4.6050 | 4.6800 | 4.6800 | 462,700 |
| Dec 20, 2024 | 4.5700 | 4.7500 | 4.5100 | 4.6400 | 4.6400 | 303,000 |
| Dec 19, 2024 | 4.7000 | 4.7400 | 4.5700 | 4.5900 | 4.5900 | 318,500 |
| Dec 18, 2024 | 4.8600 | 4.9300 | 4.6250 | 4.6600 | 4.6600 | 390,600 |
| Dec 17, 2024 | 4.7800 | 4.9000 | 4.7700 | 4.8500 | 4.8500 | 404,700 |
| Dec 16, 2024 | 4.8900 | 4.9500 | 4.7800 | 4.8400 | 4.8400 | 378,900 |
| Dec 13, 2024 | 5.0000 | 5.0500 | 4.9100 | 4.9200 | 4.9200 | 400,400 |
| Dec 12, 2024 | 5.0400 | 5.1100 | 5.0000 | 5.0200 | 5.0200 | 421,800 |
| Dec 11, 2024 | 5.0500 | 5.1850 | 5.0300 | 5.1000 | 5.1000 | 560,100 |
| Dec 10, 2024 | 5.1000 | 5.1450 | 4.9850 | 5.0300 | 5.0300 | 641,400 |
| Dec 9, 2024 | 5.0300 | 5.3400 | 5.0200 | 5.1300 | 5.1300 | 1,272,400 |
| Dec 6, 2024 | 4.9200 | 5.0900 | 4.9200 | 5.0200 | 5.0200 | 619,900 |
| Dec 5, 2024 | 4.9700 | 5.0100 | 4.8800 | 4.9000 | 4.9000 | 399,800 |
| Dec 4, 2024 | 4.8700 | 5.0950 | 4.8300 | 4.9900 | 4.9900 | 659,900 |
| Dec 3, 2024 | 4.7500 | 4.9200 | 4.7300 | 4.8800 | 4.8800 | 580,200 |
| Dec 2, 2024 | 4.7600 | 4.8660 | 4.7300 | 4.7700 | 4.7700 | 701,700 |
| Nov 29, 2024 | 4.7800 | 4.9550 | 4.7800 | 4.8500 | 4.8500 | 312,100 |
| Nov 27, 2024 | 4.6700 | 4.8400 | 4.6600 | 4.8000 | 4.8000 | 537,500 |
| Nov 26, 2024 | 4.6600 | 4.7800 | 4.5500 | 4.6900 | 4.6900 | 604,500 |
| Nov 25, 2024 | 4.7100 | 4.8050 | 4.6450 | 4.6900 | 4.6900 | 844,800 |
| Nov 22, 2024 | 4.5900 | 4.7350 | 4.5800 | 4.7000 | 4.7000 | 477,700 |
| Nov 21, 2024 | 4.4200 | 4.6250 | 4.4100 | 4.5800 | 4.5800 | 600,900 |
| Nov 20, 2024 | 4.3600 | 4.5150 | 4.3600 | 4.4400 | 4.4400 | 525,000 |
| Nov 19, 2024 | 4.3000 | 4.4650 | 4.2800 | 4.4100 | 4.4100 | 677,300 |
| Nov 18, 2024 | 4.2700 | 4.4000 | 4.2700 | 4.3500 | 4.3500 | 894,300 |
| Nov 15, 2024 | 4.4600 | 4.5500 | 4.2600 | 4.3400 | 4.3400 | 1,494,900 |
| Nov 14, 2024 | 4.5700 | 4.8500 | 4.5600 | 4.6300 | 4.6300 | 1,069,700 |
| Nov 13, 2024 | 5.0000 | 5.2000 | 4.4300 | 4.5600 | 4.5600 | 2,732,100 |
| Nov 12, 2024 | 4.5100 | 4.5300 | 4.1400 | 4.2900 | 4.2900 | 1,453,300 |
| Nov 11, 2024 | 4.6000 | 4.6600 | 4.2910 | 4.5500 | 4.5500 | 1,226,300 |
| Nov 8, 2024 | 4.7100 | 4.7450 | 4.5900 | 4.6000 | 4.6000 | 287,000 |
| Nov 7, 2024 | 4.6000 | 4.7500 | 4.5600 | 4.7200 | 4.7200 | 364,300 |
| Nov 6, 2024 | 4.5000 | 4.6740 | 4.5000 | 4.6100 | 4.6100 | 308,800 |
| Nov 5, 2024 | 4.4400 | 4.6100 | 4.4400 | 4.5100 | 4.5100 | 715,300 |
| Nov 4, 2024 | 4.3800 | 4.5050 | 4.3800 | 4.4700 | 4.4700 | 471,300 |
| Nov 1, 2024 | 4.4900 | 4.5490 | 4.4000 | 4.4200 | 4.4200 | 226,300 |
| Oct 31, 2024 | 4.4800 | 4.5750 | 4.4250 | 4.4700 | 4.4700 | 252,600 |
| Oct 30, 2024 | 4.4800 | 4.6150 | 4.4800 | 4.5000 | 4.5000 | 189,700 |
| Oct 29, 2024 | 4.4200 | 4.5200 | 4.4200 | 4.5000 | 4.5000 | 213,100 |
| Oct 28, 2024 | 4.4500 | 4.5550 | 4.4200 | 4.4600 | 4.4600 | 215,900 |
| Oct 25, 2024 | 4.4200 | 4.4950 | 4.4100 | 4.4200 | 4.4200 | 219,500 |
| Oct 24, 2024 | 4.4400 | 4.4900 | 4.4000 | 4.4100 | 4.4100 | 223,500 |
| Oct 23, 2024 | 4.4400 | 4.4950 | 4.3750 | 4.4200 | 4.4200 | 258,500 |
| Oct 22, 2024 | 4.5100 | 4.5450 | 4.4500 | 4.4600 | 4.4600 | 277,200 |
| Oct 21, 2024 | 4.4800 | 4.5750 | 4.4500 | 4.5300 | 4.5300 | 335,600 |
| Oct 18, 2024 | 4.6400 | 4.7200 | 4.4800 | 4.5300 | 4.5300 | 596,900 |
| Oct 17, 2024 | 4.5700 | 4.6850 | 4.5600 | 4.6000 | 4.6000 | 509,100 |
| Oct 16, 2024 | 4.6500 | 4.6750 | 4.5500 | 4.5700 | 4.5700 | 277,900 |
| Oct 15, 2024 | 4.5700 | 4.7000 | 4.5700 | 4.6300 | 4.6300 | 474,100 |
| Oct 14, 2024 | 4.5700 | 4.6550 | 4.5450 | 4.6300 | 4.6300 | 240,900 |
| Oct 11, 2024 | 4.4900 | 4.6200 | 4.4600 | 4.6100 | 4.6100 | 266,300 |
| Oct 10, 2024 | 4.4200 | 4.5700 | 4.4150 | 4.5100 | 4.5100 | 301,200 |
| Oct 9, 2024 | 4.4100 | 4.5200 | 4.3900 | 4.4500 | 4.4500 | 366,100 |
| Oct 8, 2024 | 4.3400 | 4.4800 | 4.3400 | 4.4500 | 4.4500 | 848,400 |
| Oct 7, 2024 | 4.4600 | 4.5100 | 4.3500 | 4.3900 | 4.3900 | 448,200 |
| Oct 4, 2024 | 4.4800 | 4.6050 | 4.4700 | 4.5300 | 4.5300 | 527,800 |
| Oct 3, 2024 | 4.5000 | 4.5350 | 4.4500 | 4.4800 | 4.4800 | 296,900 |
| Oct 2, 2024 | 4.5200 | 4.5800 | 4.5100 | 4.5400 | 4.5400 | 281,000 |
| Oct 1, 2024 | 4.7500 | 4.7500 | 4.5200 | 4.5200 | 4.5200 | 315,700 |
| Sep 30, 2024 | 4.7400 | 4.7800 | 4.6300 | 4.7300 | 4.7300 | 472,800 |
| Sep 27, 2024 | 4.7900 | 4.8450 | 4.7400 | 4.7700 | 4.7700 | 256,400 |
| Sep 26, 2024 | 4.7900 | 4.8300 | 4.7250 | 4.7600 | 4.7600 | 508,300 |
| Sep 25, 2024 | 4.7700 | 4.8100 | 4.6900 | 4.7000 | 4.7000 | 348,100 |
| Sep 24, 2024 | 4.7800 | 4.8200 | 4.7000 | 4.8200 | 4.8200 | 343,400 |
| Sep 23, 2024 | 4.8700 | 4.9000 | 4.7400 | 4.7500 | 4.7500 | 580,900 |
| Sep 20, 2024 | 4.8400 | 4.9200 | 4.7800 | 4.8600 | 4.8600 | 453,100 |
| Sep 19, 2024 | 4.8400 | 4.8500 | 4.7350 | 4.8300 | 4.8300 | 397,500 |
| Sep 18, 2024 | 4.7000 | 4.8200 | 4.6800 | 4.7100 | 4.7100 | 560,700 |
| Sep 17, 2024 | 4.6100 | 4.7300 | 4.6100 | 4.7000 | 4.7000 | 533,000 |
| Sep 16, 2024 | 4.7000 | 4.7050 | 4.5500 | 4.6200 | 4.6200 | 574,400 |
| Sep 13, 2024 | 4.6800 | 4.8350 | 4.6800 | 4.7000 | 4.7000 | 728,100 |
| Sep 12, 2024 | 4.5700 | 4.7450 | 4.5400 | 4.6400 | 4.6400 | 551,200 |
| Sep 11, 2024 | 4.6400 | 4.7550 | 4.5000 | 4.5800 | 4.5800 | 681,000 |
| Sep 10, 2024 | 4.7700 | 4.7950 | 4.5220 | 4.6500 | 4.6500 | 1,174,400 |
| Sep 9, 2024 | 4.7900 | 4.8600 | 4.7600 | 4.7900 | 4.7900 | 615,400 |
| Sep 6, 2024 | 4.8900 | 4.9650 | 4.7600 | 4.7800 | 4.7800 | 574,200 |
| Sep 5, 2024 | 4.9500 | 5.0900 | 4.8650 | 4.8900 | 4.8900 | 841,000 |
| Sep 4, 2024 | 4.9600 | 5.1500 | 4.9450 | 4.9800 | 4.9800 | 688,200 |
| Sep 3, 2024 | 5.1200 | 5.2250 | 4.9450 | 4.9900 | 4.9900 | 925,500 |
| Aug 30, 2024 | 5.0200 | 5.1900 | 5.0100 | 5.1800 | 5.1800 | 913,100 |
| Aug 29, 2024 | 4.8400 | 5.1550 | 4.8100 | 5.0200 | 5.0200 | 912,300 |
| Aug 28, 2024 | 4.9100 | 5.0500 | 4.8900 | 4.9200 | 4.9200 | 629,100 |
| Aug 27, 2024 | 4.8400 | 4.9500 | 4.8400 | 4.9300 | 4.9300 | 458,200 |
| Aug 26, 2024 | 4.8500 | 4.9980 | 4.8240 | 4.9100 | 4.9100 | 503,200 |
| Aug 23, 2024 | 4.7600 | 4.9300 | 4.7600 | 4.8700 | 4.8700 | 567,800 |
| Aug 22, 2024 | 4.7600 | 4.8250 | 4.7400 | 4.7500 | 4.7500 | 601,200 |
| Aug 21, 2024 | 4.7400 | 4.8150 | 4.7400 | 4.7700 | 4.7700 | 573,000 |
| Aug 20, 2024 | 4.8000 | 4.8600 | 4.6800 | 4.7600 | 4.7600 | 859,100 |
| Aug 19, 2024 | 4.6600 | 4.8200 | 4.6550 | 4.7600 | 4.7600 | 1,088,700 |
| Aug 16, 2024 | 4.6200 | 4.6990 | 4.5800 | 4.6600 | 4.6600 | 1,090,900 |
| Aug 15, 2024 | 4.6200 | 4.7750 | 4.5400 | 4.6500 | 4.6500 | 2,359,300 |
| Aug 14, 2024 | 5.5000 | 5.7100 | 4.5900 | 4.6000 | 4.6000 | 2,714,600 |
| Aug 13, 2024 | 5.9400 | 6.0500 | 5.9400 | 5.9600 | 5.9600 | 1,486,900 |
| Aug 12, 2024 | 5.8900 | 6.0250 | 5.8900 | 5.9100 | 5.9100 | 452,400 |
| Aug 9, 2024 | 5.9100 | 5.9350 | 5.8600 | 5.9100 | 5.9100 | 464,800 |
| Aug 8, 2024 | 5.7900 | 5.9300 | 5.7500 | 5.8900 | 5.8900 | 965,100 |
| Aug 7, 2024 | 5.8900 | 5.9500 | 5.6900 | 5.7500 | 5.7500 | 797,300 |
| Aug 6, 2024 | 5.7600 | 5.8100 | 5.7300 | 5.7600 | 5.7600 | 1,097,700 |
| Aug 5, 2024 | 5.5200 | 5.7850 | 5.4520 | 5.7300 | 5.7300 | 627,300 |
| Aug 2, 2024 | 5.8800 | 5.8800 | 5.7700 | 5.8500 | 5.8500 | 917,100 |
| Aug 1, 2024 | 6.2600 | 6.3200 | 5.9950 | 6.0800 | 6.0800 | 579,200 |
| Jul 31, 2024 | 6.3100 | 6.3700 | 6.2400 | 6.2800 | 6.2800 | 612,500 |
| Jul 30, 2024 | 6.2600 | 6.3600 | 6.1800 | 6.2100 | 6.2100 | 435,400 |
| Jul 29, 2024 | 6.2500 | 6.3400 | 6.2100 | 6.2500 | 6.2500 | 612,700 |
| Jul 26, 2024 | 6.2000 | 6.2850 | 6.1000 | 6.2000 | 6.2000 | 423,700 |
| Jul 25, 2024 | 6.1300 | 6.2250 | 6.0600 | 6.1000 | 6.1000 | 663,200 |
| Jul 24, 2024 | 6.3600 | 6.4000 | 6.0800 | 6.0900 | 6.0900 | 525,000 |
| Jul 23, 2024 | 6.2800 | 6.4500 | 6.2200 | 6.3800 | 6.3800 | 914,800 |
| Jul 22, 2024 | 6.4000 | 6.4900 | 6.2900 | 6.3000 | 6.3000 | 731,100 |
| Jul 19, 2024 | 6.2900 | 6.3950 | 6.2800 | 6.3400 | 6.3400 | 451,400 |
| Jul 18, 2024 | 6.3700 | 6.4050 | 6.2250 | 6.2700 | 6.2700 | 627,800 |
| Jul 17, 2024 | 6.4800 | 6.5600 | 6.3300 | 6.3600 | 6.3600 | 643,700 |
| Jul 16, 2024 | 6.2800 | 6.5600 | 6.2800 | 6.5200 | 6.5200 | 1,091,100 |
| Jul 15, 2024 | 6.4000 | 6.4300 | 6.2000 | 6.2000 | 6.2000 | 604,000 |
| Jul 12, 2024 | 6.2600 | 6.4300 | 6.2600 | 6.3600 | 6.3600 | 427,000 |
| Jul 11, 2024 | 6.0000 | 6.2400 | 5.9900 | 6.2200 | 6.2200 | 1,560,600 |
| Jul 10, 2024 | 6.0200 | 6.1000 | 5.8500 | 5.9800 | 5.9800 | 1,711,400 |
| Jul 9, 2024 | 6.5400 | 6.5400 | 6.3050 | 6.3600 | 6.3600 | 689,400 |
| Jul 8, 2024 | 6.4900 | 6.6200 | 6.4600 | 6.5600 | 6.5600 | 365,700 |
| Jul 5, 2024 | 6.5400 | 6.6450 | 6.5000 | 6.5000 | 6.5000 | 423,400 |
| Jul 3, 2024 | 6.5500 | 6.6400 | 6.4800 | 6.5500 | 6.5500 | 511,600 |
| Jul 2, 2024 | 6.4000 | 6.5500 | 6.3600 | 6.5300 | 6.5300 | 874,800 |
| Jul 1, 2024 | 6.4300 | 6.4800 | 6.2950 | 6.4100 | 6.4100 | 902,900 |
| Jun 28, 2024 | 6.5200 | 6.5400 | 6.3400 | 6.3900 | 6.3900 | 894,700 |
| Jun 27, 2024 | 6.3800 | 6.5500 | 6.3500 | 6.5200 | 6.5200 | 658,900 |
| Jun 26, 2024 | 6.3900 | 6.4500 | 6.3200 | 6.3700 | 6.3700 | 564,900 |
| Jun 25, 2024 | 6.2700 | 6.4100 | 6.2400 | 6.3800 | 6.3800 | 475,700 |
| Jun 24, 2024 | 6.3300 | 6.3700 | 6.2200 | 6.2500 | 6.2500 | 612,900 |
| Jun 21, 2024 | 6.1200 | 6.3300 | 6.0900 | 6.3300 | 6.3300 | 874,700 |
| Jun 20, 2024 | 6.0900 | 6.1900 | 6.0550 | 6.1400 | 6.1400 | 645,000 |
| Jun 18, 2024 | 6.0700 | 6.1600 | 6.0100 | 6.1100 | 6.1100 | 553,500 |
| Jun 17, 2024 | 6.0500 | 6.1650 | 6.0300 | 6.1400 | 6.1400 | 1,515,800 |
| Jun 14, 2024 | 6.0500 | 6.1200 | 6.0300 | 6.0500 | 6.0500 | 558,900 |
| Jun 13, 2024 | 6.2800 | 6.2800 | 6.0400 | 6.0800 | 6.0800 | 560,000 |
| Jun 12, 2024 | 6.3000 | 6.3950 | 6.2000 | 6.2900 | 6.2900 | 741,700 |
| Jun 11, 2024 | 6.1400 | 6.2800 | 6.1200 | 6.1700 | 6.1700 | 540,300 |
| Jun 10, 2024 | 6.1500 | 6.2450 | 6.0500 | 6.2000 | 6.2000 | 919,000 |
| Jun 7, 2024 | 6.1500 | 6.2000 | 6.0200 | 6.1300 | 6.1300 | 721,600 |
| Jun 6, 2024 | 6.4300 | 6.5100 | 6.2350 | 6.2500 | 6.2500 | 1,468,700 |
| Jun 5, 2024 | 6.1200 | 6.2550 | 6.0500 | 6.2500 | 6.2500 | 901,300 |
| Jun 4, 2024 | 6.0700 | 6.1200 | 6.0300 | 6.0700 | 6.0700 | 531,600 |
| Jun 3, 2024 | 6.1500 | 6.2000 | 5.9850 | 6.1000 | 6.1000 | 592,400 |
| May 31, 2024 | 6.1200 | 6.1350 | 6.0000 | 6.0900 | 6.0900 | 1,115,100 |
| May 30, 2024 | 6.0900 | 6.1700 | 6.0200 | 6.0800 | 6.0800 | 982,300 |
| May 29, 2024 | 5.9000 | 6.1000 | 5.8400 | 6.0900 | 6.0900 | 921,400 |
| May 28, 2024 | 6.2500 | 6.2600 | 5.9800 | 5.9900 | 5.9900 | 644,400 |
| May 24, 2024 | 6.1100 | 6.3100 | 6.0600 | 6.2600 | 6.2600 | 1,220,700 |
| May 23, 2024 | 6.1500 | 6.1700 | 6.0900 | 6.1400 | 6.1400 | 713,400 |
| May 22, 2024 | 6.0200 | 6.2500 | 6.0100 | 6.1200 | 6.1200 | 1,303,300 |
| May 21, 2024 | 6.0500 | 6.0800 | 5.9700 | 6.0400 | 6.0400 | 1,005,100 |
| May 20, 2024 | 6.0000 | 6.1500 | 5.9700 | 6.0700 | 6.0700 | 1,681,500 |
| May 17, 2024 | 5.6000 | 5.9800 | 5.5700 | 5.9700 | 5.9700 | 1,560,400 |
Related Tickers
SMWB Similarweb Ltd.
7.32
-0.54%
FROG JFrog Ltd.
43.11
-0.14%
MNDY monday.com Ltd.
293.13
+0.05%
DT Dynatrace, Inc.
53.37
+0.64%
NICE NICE Ltd.
163.43
+1.44%
ZENV Zenvia Inc.
1.3500
-26.03%
SEMR Semrush Holdings, Inc.
10.78
-0.65%
OLO Olo Inc.
9.16
-0.65%
EXFY Expensify, Inc.
2.3700
-0.84%
IDN Intellicheck, Inc.
3.3800
+8.68%