Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinelone Inc Cl A (NY: S )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 28.30 30.00 27.16 27.31 5,895,510 -0.56(-2.01%)
Aug 30, 2022 28.25 28.76 27.30 27.87 2,375,534 -0.05(-0.18%)
Aug 29, 2022 27.36 28.22 27.30 27.92 2,418,682 +0.16(+0.58%)
Aug 26, 2022 28.76 28.83 27.50 27.76 1,683,666 -1.05(-3.64%)
Aug 25, 2022 28.90 29.47 28.08 28.81 2,655,876 +0.41(+1.44%)
Aug 24, 2022 27.70 29.09 27.69 28.40 2,279,425 +0.62(+2.23%)
Aug 23, 2022 27.00 28.66 26.93 27.78 2,627,996 +1.57(+5.99%)
Aug 22, 2022 25.92 26.26 25.38 26.21 2,061,111 -0.17(-0.64%)
Aug 19, 2022 27.49 27.59 26.08 26.38 1,951,615 -1.45(-5.21%)
Aug 18, 2022 27.57 28.26 27.11 27.83 1,239,685 +0.09(+0.32%)
Aug 17, 2022 28.15 28.19 27.01 27.74 2,191,133 -0.88(-3.07%)
Aug 16, 2022 29.20 29.85 27.80 28.62 3,053,071 -0.28(-0.97%)
Aug 15, 2022 27.50 28.93 27.32 28.90 1,962,861 +0.86(+3.07%)
Aug 12, 2022 27.52 28.07 26.90 28.04 1,636,668 +0.78(+2.86%)
Aug 11, 2022 28.99 29.12 27.19 27.26 2,516,302 -0.85(-3.02%)
Aug 10, 2022 26.62 28.17 26.62 28.11 3,082,694 +3.00(+11.95%)
Aug 09, 2022 26.80 26.98 25.05 25.11 1,956,812 -2.15(-7.89%)
Aug 08, 2022 26.45 28.48 26.40 27.26 3,305,823 +0.90(+3.41%)
Aug 05, 2022 25.61 26.73 25.33 26.36 2,112,705 +0.10(+0.38%)
Aug 04, 2022 26.84 27.04 25.65 26.26 2,313,928 -0.84(-3.10%)
Aug 03, 2022 25.75 27.23 25.60 27.10 2,667,722 +1.90(+7.54%)
Aug 02, 2022 24.47 25.71 24.45 25.20 2,610,327 +0.39(+1.57%)
Aug 01, 2022 24.37 25.53 23.84 24.81 1,703,870 -0.04(-0.16%)
Jul 29, 2022 25.09 25.40 24.33 24.85 1,672,003 -0.24(-0.96%)
Jul 28, 2022 24.50 25.26 23.89 25.09 2,054,646 +0.56(+2.28%)
Jul 27, 2022 23.74 24.68 23.47 24.53 1,617,577 +1.52(+6.61%)
Jul 26, 2022 24.56 24.61 22.69 23.01 1,920,146 -1.62(-6.58%)
Jul 25, 2022 25.37 25.37 24.28 24.63 1,599,065 -0.93(-3.64%)
Jul 22, 2022 26.50 27.25 24.86 25.56 1,666,816 -0.92(-3.47%)
Jul 21, 2022 26.00 26.57 25.38 26.48 1,556,882 +0.23(+0.88%)
Jul 20, 2022 25.08 26.54 24.95 26.25 2,230,758 +1.23(+4.92%)
Jul 19, 2022 24.83 25.23 24.18 25.02 2,391,873 +0.50(+2.04%)
Jul 18, 2022 24.48 25.41 24.33 24.52 3,608,908 +0.68(+2.85%)
Jul 15, 2022 22.97 23.86 22.69 23.84 6,863,599 +1.35(+6.00%)
Jul 14, 2022 23.51 23.88 22.44 22.49 3,331,919 -1.31(-5.50%)
Jul 13, 2022 23.01 24.26 22.50 23.80 3,654,103 -0.01(-0.04%)
Jul 12, 2022 26.34 27.42 23.66 23.81 4,236,121 -2.47(-9.40%)
Jul 11, 2022 27.41 28.00 25.54 26.28 3,820,177 -0.53(-1.98%)
Jul 08, 2022 25.70 27.72 25.31 26.81 3,022,142 +0.62(+2.37%)
Jul 07, 2022 25.01 26.25 24.94 26.19 2,915,577 +1.09(+4.34%)
Jul 06, 2022 25.49 26.02 24.53 25.10 2,439,194 -0.09(-0.36%)
Jul 05, 2022 23.13 25.25 22.60 25.19 3,367,308 +1.71(+7.28%)
Jul 01, 2022 23.50 24.34 22.89 23.48 2,377,506 +0.15(+0.64%)
Jun 30, 2022 24.39 24.39 23.03 23.33 3,273,644 -1.32(-5.35%)
Jun 29, 2022 24.59 25.04 24.17 24.65 2,170,773 -0.07(-0.28%)
Jun 28, 2022 25.25 25.84 24.33 24.72 3,483,080 -0.66(-2.60%)
Jun 27, 2022 26.49 26.67 24.86 25.38 3,656,657 -1.11(-4.19%)
Jun 24, 2022 25.60 26.65 25.25 26.49 13,502,159 +0.89(+3.48%)
Jun 23, 2022 23.61 25.77 23.30 25.60 4,454,965 +2.27(+9.73%)
Jun 22, 2022 22.92 24.26 22.88 23.33 3,986,138 -0.33(-1.39%)
Jun 21, 2022 23.66 25.17 23.15 23.66 4,873,802 +0.39(+1.68%)
Jun 17, 2022 21.85 23.44 21.66 23.27 13,827,956 +1.53(+7.04%)
Jun 16, 2022 21.12 22.15 20.84 21.74 6,713,309 -0.36(-1.63%)
Jun 15, 2022 22.06 23.02 21.33 22.10 6,239,969 +0.30(+1.38%)
Jun 14, 2022 21.51 22.70 20.93 21.80 3,858,413 +0.66(+3.12%)
Jun 13, 2022 21.39 21.80 20.03 21.14 6,030,673 -1.39(-6.17%)
Jun 10, 2022 23.61 23.96 22.03 22.53 3,698,181 -1.88(-7.70%)
Jun 09, 2022 25.16 26.12 24.23 24.41 3,159,196 -1.28(-4.98%)
Jun 08, 2022 24.67 26.22 24.60 25.69 4,042,125 +1.44(+5.94%)
Jun 07, 2022 22.80 24.70 22.69 24.25 3,322,152 +1.18(+5.11%)
Jun 06, 2022 24.21 24.74 22.72 23.07 4,406,009 -0.84(-3.51%)
Jun 03, 2022 24.85 24.85 23.50 23.91 4,899,699 -1.27(-5.04%)
Jun 02, 2022 23.15 26.30 23.10 25.18 7,159,691 +0.54(+2.19%)
Jun 01, 2022 24.10 25.26 23.40 24.64 5,251,092 +0.85(+3.57%)
May 31, 2022 26.99 27.26 23.73 23.79 4,952,275 -3.18(-11.79%)
May 27, 2022 25.00 27.18 25.00 26.97 3,079,676 +2.22(+8.97%)
May 26, 2022 23.09 25.45 23.01 24.75 2,678,616 +1.13(+4.78%)
May 25, 2022 22.16 23.79 22.16 23.62 2,784,237 +1.53(+6.93%)
May 24, 2022 23.48 23.56 21.75 22.09 2,304,790 -1.95(-8.11%)
May 23, 2022 24.08 24.91 23.30 24.04 2,262,501 -0.73(-2.95%)
May 20, 2022 24.49 25.43 23.20 24.77 3,980,417 +1.28(+5.45%)
May 19, 2022 21.64 24.19 21.63 23.49 3,097,934 +1.90(+8.80%)
May 18, 2022 22.50 22.84 21.06 21.59 2,455,460 -1.37(-5.97%)
May 17, 2022 23.09 23.96 21.25 22.96 2,436,171 +0.54(+2.41%)
May 16, 2022 23.08 24.25 22.09 22.42 3,253,975 -1.63(-6.78%)
May 13, 2022 22.22 26.69 22.22 24.05 9,404,598 +2.54(+11.81%)
May 12, 2022 18.87 23.48 18.64 21.51 5,863,079 +1.87(+9.52%)
May 11, 2022 21.39 22.34 19.57 19.64 4,198,011 -2.07(-9.53%)
May 10, 2022 22.83 24.00 20.63 21.71 5,161,400 -0.23(-1.05%)
May 09, 2022 25.21 25.50 21.59 21.94 5,916,138 -4.17(-15.97%)
May 06, 2022 28.61 28.61 25.46 26.11 5,066,669 -3.18(-10.86%)
May 05, 2022 31.88 32.32 28.95 29.29 2,665,096 -3.51(-10.70%)
May 04, 2022 32.57 32.98 29.56 32.80 3,923,797 +0.33(+1.02%)
May 03, 2022 33.27 34.75 31.95 32.47 1,955,974 -1.32(-3.91%)
May 02, 2022 32.99 33.97 32.33 33.79 1,591,964 +0.52(+1.56%)
Apr 29, 2022 34.97 36.50 33.12 33.27 1,535,556 -1.66(-4.75%)
Apr 28, 2022 33.34 35.46 32.55 34.93 1,851,920 +1.63(+4.89%)
Apr 27, 2022 34.13 35.33 32.68 33.30 3,210,501 -0.81(-2.37%)
Apr 26, 2022 34.83 35.34 33.73 34.11 2,924,772 -1.27(-3.59%)
Apr 25, 2022 32.07 35.64 31.96 35.38 4,191,555 +2.70(+8.26%)
Apr 22, 2022 33.80 34.50 32.56 32.68 2,448,161 -0.85(-2.54%)
Apr 21, 2022 36.50 37.36 33.19 33.53 3,515,322 -2.70(-7.45%)
Apr 20, 2022 38.19 38.29 35.61 36.23 2,824,785 -1.70(-4.48%)
Apr 19, 2022 36.40 38.31 35.73 37.93 1,903,813 +1.44(+3.95%)
Apr 18, 2022 37.00 37.79 35.78 36.49 2,950,567 -0.63(-1.70%)
Apr 14, 2022 37.60 37.95 36.74 37.12 2,810,506 -1.23(-3.21%)
Apr 13, 2022 34.04 38.57 33.70 38.35 4,263,649 +4.31(+12.66%)
Apr 12, 2022 34.84 35.98 33.98 34.04 3,573,336 -0.01(-0.03%)
Apr 11, 2022 33.27 34.91 32.79 34.05 5,571,950 +0.03(+0.09%)
Apr 08, 2022 35.07 35.15 33.92 34.02 3,545,955 -1.26(-3.57%)
Apr 07, 2022 35.75 36.95 34.74 35.28 3,409,435 -0.17(-0.48%)
Apr 06, 2022 37.41 37.43 34.56 35.45 4,713,506 -2.77(-7.25%)
Apr 05, 2022 41.54 41.55 37.65 38.22 4,317,728 -3.32(-7.99%)
Apr 04, 2022 39.38 41.68 39.06 41.54 4,644,491 +2.66(+6.84%)
Apr 01, 2022 38.81 39.41 38.10 38.88 2,396,553 +0.14(+0.36%)
Mar 31, 2022 38.93 40.53 37.94 38.74 2,020,420 -0.13(-0.33%)
Mar 30, 2022 40.41 41.00 38.55 38.87 2,945,274 -1.91(-4.68%)
Mar 29, 2022 40.16 41.15 38.26 40.78 4,468,083 +0.32(+0.79%)
Mar 28, 2022 40.54 41.53 39.56 40.46 2,117,712 -0.02(-0.05%)
Mar 25, 2022 42.84 42.84 39.04 40.48 3,179,545 -1.90(-4.48%)
Mar 24, 2022 41.44 42.80 40.33 42.38 2,425,281 +0.68(+1.63%)
Mar 23, 2022 40.20 42.30 39.16 41.70 3,761,043 +0.43(+1.04%)
Mar 22, 2022 39.56 42.10 38.60 41.27 5,099,071 +2.79(+7.25%)
Mar 21, 2022 39.12 40.30 37.83 38.48 6,003,913 -2.09(-5.15%)
Mar 18, 2022 37.09 40.67 36.92 40.57 27,709,140 +2.90(+7.70%)
Mar 17, 2022 33.58 38.00 33.58 37.67 8,895,522 +2.62(+7.48%)
Mar 16, 2022 30.77 36.83 30.77 35.05 14,840,345 +4.16(+13.47%)
Mar 15, 2022 30.51 31.75 29.67 30.89 9,672,814 +1.34(+4.53%)
Mar 14, 2022 32.95 33.73 29.30 29.55 9,199,958 -3.36(-10.21%)
Mar 11, 2022 34.42 35.28 32.61 32.91 4,710,663 -2.33(-6.61%)
Mar 10, 2022 34.75 36.15 33.89 35.24 5,603,691 +0.60(+1.73%)
Mar 09, 2022 32.73 35.03 32.17 34.64 6,542,626 +2.35(+7.28%)
Mar 08, 2022 34.00 34.52 32.10 32.29 5,332,166 -1.63(-4.81%)
Mar 07, 2022 37.50 38.58 33.68 33.92 4,539,921 -2.82(-7.68%)
Mar 04, 2022 39.00 39.80 36.27 36.74 5,656,587 -4.31(-10.50%)
Mar 03, 2022 42.09 42.30 39.42 41.05 3,744,548 -1.72(-4.02%)
Mar 02, 2022 42.19 43.02 40.13 42.77 3,437,710 +0.75(+1.78%)
Mar 01, 2022 42.42 44.74 41.89 42.02 4,255,485 +0.52(+1.25%)
Feb 28, 2022 39.57 42.22 38.77 41.50 4,524,444 +2.68(+6.90%)
Feb 25, 2022 38.10 40.17 38.63 38.82 4,027,479 -0.31(-0.79%)
Feb 24, 2022 32.09 39.42 31.83 39.13 7,505,218 +5.04(+14.78%)
Feb 23, 2022 35.82 38.15 34.03 34.09 6,650,816 -3.42(-9.12%)
Feb 22, 2022 38.53 40.22 37.34 37.51 2,617,680 -1.48(-3.80%)
Feb 18, 2022 38.99 0 -2.27(-5.50%)
Feb 17, 2022 44.10 44.63 41.01 41.26 2,887,713 -3.62(-8.07%)
Feb 16, 2022 46.05 46.14 44.05 44.88 2,540,609 -1.11(-2.41%)
Feb 15, 2022 44.50 46.02 43.35 45.99 3,351,969 +1.79(+4.05%)
Feb 14, 2022 44.07 46.00 43.04 44.20 2,665,963 -0.88(-1.95%)
Feb 11, 2022 46.37 47.17 44.42 45.08 2,786,033 -1.35(-2.91%)
Feb 10, 2022 43.79 48.46 42.81 46.43 4,669,548 -0.13(-0.28%)
Feb 09, 2022 43.70 46.98 43.66 46.56 3,962,687 +3.22(+7.43%)
Feb 08, 2022 42.37 44.03 41.75 43.34 4,224,048 -0.33(-0.76%)
Feb 07, 2022 43.00 46.19 42.95 43.67 2,263,367 +0.82(+1.91%)
Feb 04, 2022 41.43 43.62 40.90 42.85 2,050,592 +1.95(+4.77%)
Feb 03, 2022 41.81 40.90 40.90 2,383,796 -2.99(-6.81%)
Feb 02, 2022 45.41 46.27 43.26 43.89 2,761,093 -3.00(-6.40%)
Feb 01, 2022 44.96 46.94 43.27 46.89 2,416,651 +2.14(+4.78%)
Jan 31, 2022 41.88 44.95 44.75 2,668,139 +4.21(+10.38%)
Jan 28, 2022 38.83 40.65 36.60 40.54 2,582,353 +2.10(+5.46%)
Jan 27, 2022 41.38 41.69 38.33 38.44 2,322,099 -1.49(-3.73%)
Jan 26, 2022 40.93 44.80 39.60 39.93 4,689,520 +0.67(+1.71%)
Jan 25, 2022 39.51 41.30 37.50 39.26 3,824,153 -2.23(-5.37%)
Jan 24, 2022 38.48 41.60 35.90 41.49 5,316,109 +1.38(+3.44%)
Jan 21, 2022 41.23 42.48 39.79 40.11 6,309,626 -1.73(-4.13%)
Jan 20, 2022 42.56 44.80 41.72 41.84 4,031,030 +0.46(+1.11%)
Jan 19, 2022 41.05 43.00 40.65 41.38 2,280,945 +0.18(+0.44%)
Jan 18, 2022 41.65 43.48 40.84 41.20 3,003,842 -1.48(-3.47%)
Jan 14, 2022 42.68 0 +0.47(+1.11%)
Jan 13, 2022 47.12 47.40 41.84 42.21 4,407,011 -4.78(-10.17%)
Jan 12, 2022 49.15 50.11 46.85 46.99 3,775,838 -1.89(-3.87%)
Jan 11, 2022 44.54 49.03 44.00 48.88 3,456,629 +3.01(+6.56%)
Jan 10, 2022 42.76 46.10 40.74 45.87 5,172,604 +1.54(+3.47%)
Jan 07, 2022 43.46 45.44 42.64 44.33 3,526,190 +0.99(+2.28%)
Jan 06, 2022 42.86 45.00 41.42 43.34 5,350,139 -0.27(-0.62%)
Jan 05, 2022 46.03 47.00 43.35 43.61 3,918,113 -2.95(-6.34%)
Jan 04, 2022 47.22 47.75 44.51 46.56 3,662,591 -1.06(-2.23%)
Jan 03, 2022 52.00 52.29 46.67 47.62 6,302,793 -2.87(-5.68%)
Dec 31, 2021 52.05 53.15 50.25 50.49 2,399,881 -1.82(-3.48%)
Dec 30, 2021 50.54 53.29 49.88 52.31 1,752,003 +1.68(+3.32%)
Dec 29, 2021 51.99 52.17 49.13 50.63 2,061,265 -1.59(-3.04%)
Dec 28, 2021 53.30 53.55 51.14 52.22 1,493,772 -0.98(-1.84%)
Dec 27, 2021 52.00 53.97 51.61 53.20 1,991,330 +1.60(+3.10%)
Dec 23, 2021 51.97 52.52 48.94 51.60 2,543,953 -0.09(-0.17%)
Dec 22, 2021 50.11 52.81 49.71 51.69 3,632,582 +1.39(+2.76%)
Dec 21, 2021 49.50 51.08 47.67 50.30 3,428,841 +1.15(+2.34%)
Dec 20, 2021 46.58 49.61 45.65 49.15 3,435,204 +1.18(+2.46%)
Dec 17, 2021 45.62 48.47 43.32 47.97 6,576,792 +0.60(+1.27%)
Dec 16, 2021 50.08 51.50 46.55 47.37 5,242,795 -2.72(-5.43%)
Dec 15, 2021 46.82 50.55 45.89 50.09 5,819,571 +3.62(+7.79%)
Dec 14, 2021 45.00 47.11 44.71 46.47 5,715,468 -0.69(-1.46%)
Dec 13, 2021 49.50 50.34 46.72 47.16 8,528,413 -3.14(-6.24%)
Dec 10, 2021 47.90 50.45 47.51 50.30 8,192,168 +2.19(+4.55%)
Dec 09, 2021 46.73 48.88 46.26 48.11 13,922,431 -0.49(-1.01%)
Dec 08, 2021 45.10 49.37 43.04 48.60 12,221,272 -2.44(-4.78%)
Dec 07, 2021 47.43 52.40 47.38 51.04 7,457,724 +6.03(+13.40%)
Dec 06, 2021 46.22 46.87 43.00 45.01 3,106,810 -1.22(-2.64%)
Dec 03, 2021 50.16 50.50 44.10 46.23 3,756,694 -3.81(-7.61%)
Dec 02, 2021 49.01 52.05 46.78 50.04 5,120,777 +1.47(+3.03%)
Dec 01, 2021 55.42 55.97 48.46 48.57 3,032,786 -5.40(-10.01%)
Nov 30, 2021 58.00 59.54 52.50 53.97 3,574,456 -4.10(-7.06%)
Nov 29, 2021 59.00 59.44 55.65 58.07 2,324,230 +0.44(+0.76%)
Nov 26, 2021 57.79 59.99 56.59 57.63 1,309,419 -0.81(-1.39%)
Nov 24, 2021 57.56 59.72 55.65 58.44 3,608,092 +0.18(+0.31%)
Nov 23, 2021 63.01 65.59 58.01 58.26 3,864,080 -5.77(-9.01%)
Nov 22, 2021 70.63 70.80 62.15 64.03 2,783,588 -6.27(-8.92%)
Nov 19, 2021 72.87 75.50 70.07 70.30 1,299,855 -1.83(-2.54%)
Nov 18, 2021 74.54 74.88 71.85 72.13 1,062,374 -1.58(-2.14%)
Nov 17, 2021 75.00 75.12 71.36 73.71 884,846 -0.98(-1.31%)
Nov 16, 2021 72.00 75.52 71.78 74.69 1,292,986 +3.14(+4.39%)
Nov 15, 2021 76.87 78.28 71.15 71.55 1,774,467 -4.75(-6.23%)
Nov 12, 2021 74.37 78.53 74.35 76.30 1,927,554 +3.15(+4.31%)
Nov 11, 2021 72.17 74.09 71.51 73.15 1,068,988 +2.43(+3.44%)
Nov 10, 2021 72.58 70.72 2,741,665 -4.15(-5.54%)
Nov 09, 2021 70.52 75.49 68.61 74.87 3,343,626 +4.98(+7.13%)
Nov 08, 2021 66.78 70.30 66.47 69.89 1,661,718 +2.98(+4.45%)
Nov 05, 2021 69.50 69.50 63.88 66.91 2,038,531 -2.36(-3.41%)
Nov 04, 2021 65.79 69.88 65.31 69.27 1,671,478 +3.44(+5.23%)
Nov 03, 2021 64.14 66.30 63.25 65.83 781,883 +1.60(+2.49%)
Nov 02, 2021 67.00 70.67 62.76 64.23 1,627,180 -2.74(-4.09%)
Nov 01, 2021 66.68 67.20 63.69 66.97 1,168,454 +0.57(+0.86%)
Oct 29, 2021 64.00 67.25 63.90 66.40 1,010,574 +2.39(+3.73%)
Oct 28, 2021 63.70 64.80 61.81 64.01 1,077,450 +0.22(+0.34%)
Oct 27, 2021 66.11 68.50 63.51 63.79 1,096,067 -2.21(-3.35%)
Oct 26, 2021 66.36 66.00 1,263,830 +0.74(+1.13%)
Oct 25, 2021 64.07 66.50 63.19 65.26 942,295 +1.47(+2.30%)
Oct 22, 2021 66.13 66.13 63.01 63.79 982,054 -1.97(-3.00%)
Oct 21, 2021 62.78 67.96 62.50 65.76 1,484,006 +3.20(+5.12%)
Oct 20, 2021 63.00 63.80 61.23 62.56 839,200 +0.07(+0.11%)
Oct 19, 2021 63.61 64.97 61.26 62.49 1,471,901 -0.15(-0.24%)
Oct 18, 2021 59.61 63.66 59.58 62.64 1,328,731 +3.06(+5.14%)
Oct 15, 2021 61.05 61.05 58.20 59.58 936,883 -0.42(-0.70%)
Oct 14, 2021 61.06 62.94 59.38 60.00 1,809,882 +0.94(+1.59%)
Oct 13, 2021 55.28 59.75 55.28 59.06 1,875,111 +4.12(+7.50%)
Oct 12, 2021 53.56 56.49 52.82 54.94 1,783,968 +2.55(+4.87%)
Oct 11, 2021 54.03 54.94 52.15 52.39 1,195,174 -2.26(-4.14%)
Oct 08, 2021 57.32 57.94 54.65 54.65 1,310,109 -2.11(-3.72%)
Oct 07, 2021 54.51 59.00 54.30 56.76 2,474,829 +3.27(+6.11%)
Oct 06, 2021 50.50 53.94 50.49 53.49 2,453,638 +2.14(+4.17%)
Oct 05, 2021 51.50 53.88 50.99 51.35 1,718,808 -0.02(-0.04%)
Oct 04, 2021 55.32 55.49 50.58 51.37 2,839,703 -3.87(-7.01%)
Oct 01, 2021 54.03 55.90 52.09 55.24 2,991,507 +1.67(+3.12%)
Sep 30, 2021 55.16 56.28 52.98 53.57 3,184,201 -0.81(-1.49%)
Sep 29, 2021 55.80 58.77 54.50 54.38 5,155,606 -1.27(-2.28%)
Sep 28, 2021 55.38 56.96 53.85 55.65 11,095,890 -1.45(-2.54%)
Sep 27, 2021 60.05 60.53 56.41 57.10 3,272,827 -3.96(-6.49%)
Sep 24, 2021 60.01 62.34 60.01 61.06 1,886,255 +0.19(+0.31%)
Sep 23, 2021 64.53 65.00 60.10 60.87 3,068,978 -3.49(-5.42%)
Sep 22, 2021 64.62 65.52 62.50 64.36 1,983,212 +0.20(+0.31%)
Sep 21, 2021 64.81 65.19 61.80 64.16 3,105,749 +0.28(+0.44%)
Sep 20, 2021 64.00 66.66 62.00 63.88 3,454,432 -5.37(-7.75%)
Sep 17, 2021 71.70 72.40 66.81 69.25 7,320,169 -3.50(-4.81%)
Sep 16, 2021 67.06 72.76 66.76 72.75 3,401,393 +5.24(+7.76%)
Sep 15, 2021 61.50 67.55 61.35 67.51 2,536,977 +5.41(+8.71%)
Sep 14, 2021 61.50 62.89 61.09 62.10 1,969,883 +1.10(+1.80%)
Sep 13, 2021 64.18 64.44 58.52 61.00 3,799,965 -2.75(-4.31%)
Sep 10, 2021 67.00 68.00 62.01 63.75 3,897,835 -2.29(-3.47%)
Sep 09, 2021 69.11 72.95 62.04 66.04 5,641,847 -2.20(-3.22%)
Sep 08, 2021 70.18 70.65 65.51 68.24 4,257,604 -2.77(-3.90%)
Sep 07, 2021 69.48 73.47 69.48 71.01 2,959,640 +1.97(+2.85%)
Sep 03, 2021 64.68 69.42 64.64 69.04 1,373,951 +4.26(+6.58%)
Sep 02, 2021 68.61 68.77 64.34 64.78 1,421,433 -2.48(-3.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.