NasdaqGS - Delayed Quote • USD
Bumble Inc. (BMBL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:11 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.54 | 10.70 | 10.40 | 10.49 | 10.49 | 1,694,600 |
Apr 25, 2024 | 10.27 | 10.65 | 10.10 | 10.55 | 10.55 | 3,178,400 |
Apr 24, 2024 | 10.15 | 10.50 | 10.10 | 10.44 | 10.44 | 2,881,300 |
Apr 23, 2024 | 10.26 | 10.54 | 10.17 | 10.19 | 10.19 | 2,180,000 |
Apr 22, 2024 | 10.27 | 10.64 | 10.18 | 10.35 | 10.35 | 4,010,300 |
Apr 19, 2024 | 10.18 | 10.30 | 10.07 | 10.18 | 10.18 | 2,040,900 |
Apr 18, 2024 | 10.10 | 10.32 | 9.94 | 10.24 | 10.24 | 1,795,700 |
Apr 17, 2024 | 10.09 | 10.27 | 10.01 | 10.10 | 10.10 | 1,726,400 |
Apr 16, 2024 | 10.02 | 10.26 | 9.99 | 10.04 | 10.04 | 2,422,400 |
Apr 15, 2024 | 10.46 | 10.59 | 10.06 | 10.12 | 10.12 | 2,489,600 |
Apr 12, 2024 | 10.88 | 10.93 | 10.47 | 10.53 | 10.53 | 2,700,600 |
Apr 11, 2024 | 10.99 | 11.01 | 10.57 | 10.92 | 10.92 | 2,370,600 |
Apr 10, 2024 | 10.70 | 10.95 | 10.51 | 10.93 | 10.93 | 3,283,800 |
Apr 9, 2024 | 10.66 | 11.14 | 10.64 | 10.97 | 10.97 | 3,437,100 |
Apr 8, 2024 | 10.57 | 10.87 | 10.51 | 10.60 | 10.60 | 2,671,000 |
Apr 5, 2024 | 10.71 | 10.75 | 10.50 | 10.53 | 10.53 | 3,376,500 |
Apr 4, 2024 | 10.86 | 11.23 | 10.80 | 10.81 | 10.81 | 4,507,500 |
Apr 3, 2024 | 11.05 | 11.23 | 11.03 | 11.22 | 11.22 | 1,143,700 |
Apr 2, 2024 | 11.22 | 11.29 | 11.06 | 11.14 | 11.14 | 1,667,700 |
Apr 1, 2024 | 11.42 | 11.42 | 11.19 | 11.31 | 11.31 | 2,025,900 |
Mar 28, 2024 | 11.19 | 11.50 | 11.13 | 11.35 | 11.35 | 2,567,200 |
Mar 27, 2024 | 11.06 | 11.21 | 10.84 | 11.19 | 11.19 | 3,339,900 |
Mar 26, 2024 | 11.12 | 11.24 | 10.85 | 10.92 | 10.92 | 3,857,700 |
Mar 25, 2024 | 10.92 | 11.12 | 10.83 | 11.02 | 11.02 | 1,936,100 |
Mar 22, 2024 | 10.85 | 11.10 | 10.82 | 10.87 | 10.87 | 3,232,800 |
Mar 21, 2024 | 11.08 | 11.11 | 10.77 | 10.79 | 10.79 | 2,756,200 |
Mar 20, 2024 | 10.89 | 11.23 | 10.84 | 10.99 | 10.99 | 3,547,300 |
Mar 19, 2024 | 10.77 | 11.06 | 10.73 | 10.95 | 10.95 | 2,383,500 |
Mar 18, 2024 | 10.77 | 11.10 | 10.66 | 10.82 | 10.82 | 2,514,600 |
Mar 15, 2024 | 10.44 | 10.89 | 10.36 | 10.74 | 10.74 | 3,881,500 |
Mar 14, 2024 | 10.64 | 10.74 | 10.38 | 10.49 | 10.49 | 5,353,400 |
Mar 13, 2024 | 10.80 | 10.94 | 10.65 | 10.71 | 10.71 | 2,723,900 |
Mar 12, 2024 | 11.15 | 11.17 | 10.77 | 10.83 | 10.83 | 3,856,500 |
Mar 11, 2024 | 10.83 | 11.29 | 10.80 | 11.19 | 11.19 | 3,221,300 |
Mar 8, 2024 | 10.79 | 11.15 | 10.73 | 10.87 | 10.87 | 4,320,000 |
Mar 7, 2024 | 10.80 | 10.94 | 10.65 | 10.75 | 10.75 | 3,373,500 |
Mar 6, 2024 | 11.00 | 11.05 | 10.52 | 10.68 | 10.68 | 6,392,500 |
Mar 5, 2024 | 11.09 | 11.11 | 10.72 | 10.98 | 10.98 | 4,240,100 |
Mar 4, 2024 | 11.47 | 11.53 | 11.10 | 11.28 | 11.28 | 3,780,400 |
Mar 1, 2024 | 11.47 | 11.53 | 11.20 | 11.44 | 11.44 | 3,687,300 |
Feb 29, 2024 | 11.43 | 11.70 | 11.18 | 11.45 | 11.45 | 5,645,700 |
Feb 28, 2024 | 11.75 | 12.76 | 11.16 | 11.23 | 11.23 | 11,651,800 |
Feb 27, 2024 | 12.90 | 13.35 | 12.77 | 13.18 | 13.18 | 6,961,400 |
Feb 26, 2024 | 13.08 | 13.36 | 12.66 | 12.72 | 12.72 | 4,344,800 |
Feb 23, 2024 | 13.10 | 13.36 | 12.99 | 13.11 | 13.11 | 1,709,300 |
Feb 22, 2024 | 13.28 | 13.34 | 13.00 | 13.10 | 13.10 | 1,612,000 |
Feb 21, 2024 | 13.19 | 13.32 | 12.93 | 13.27 | 13.27 | 1,538,100 |
Feb 20, 2024 | 13.36 | 13.56 | 13.23 | 13.28 | 13.28 | 2,000,000 |
Feb 16, 2024 | 13.82 | 13.97 | 13.49 | 13.57 | 13.57 | 2,665,200 |
Feb 15, 2024 | 13.48 | 14.08 | 13.47 | 14.02 | 14.02 | 2,449,200 |
Feb 14, 2024 | 13.27 | 13.50 | 13.17 | 13.41 | 13.41 | 1,743,700 |
Feb 13, 2024 | 13.33 | 13.47 | 12.88 | 12.98 | 12.98 | 2,515,900 |
Feb 12, 2024 | 13.31 | 13.90 | 13.24 | 13.77 | 13.77 | 2,228,600 |
Feb 9, 2024 | 13.00 | 13.38 | 12.86 | 13.28 | 13.28 | 2,181,600 |
Feb 8, 2024 | 13.42 | 13.46 | 12.96 | 12.96 | 12.96 | 2,143,600 |
Feb 7, 2024 | 13.84 | 13.86 | 13.40 | 13.41 | 13.41 | 2,168,700 |
Feb 6, 2024 | 13.15 | 13.83 | 13.15 | 13.78 | 13.78 | 2,088,000 |
Feb 5, 2024 | 13.60 | 13.67 | 13.14 | 13.20 | 13.20 | 2,087,900 |
Feb 2, 2024 | 13.78 | 14.00 | 13.68 | 13.71 | 13.71 | 1,599,400 |
Feb 1, 2024 | 13.73 | 13.96 | 13.41 | 13.94 | 13.94 | 2,632,500 |
Jan 31, 2024 | 13.53 | 14.30 | 13.35 | 13.72 | 13.72 | 2,441,900 |
Jan 30, 2024 | 14.18 | 14.29 | 13.82 | 13.84 | 13.84 | 2,518,400 |
Jan 29, 2024 | 14.23 | 14.48 | 14.02 | 14.35 | 14.35 | 1,836,600 |
Jan 26, 2024 | 14.42 | 14.65 | 14.15 | 14.20 | 14.20 | 1,842,500 |
Jan 25, 2024 | 14.10 | 14.51 | 13.79 | 14.37 | 14.37 | 4,013,700 |
Jan 24, 2024 | 14.42 | 14.44 | 13.97 | 14.08 | 14.08 | 1,353,400 |
Jan 23, 2024 | 14.25 | 14.43 | 13.99 | 14.10 | 14.10 | 1,358,400 |
Jan 22, 2024 | 13.85 | 14.25 | 13.79 | 13.97 | 13.97 | 1,645,900 |
Jan 19, 2024 | 14.14 | 14.14 | 13.72 | 13.77 | 13.77 | 1,420,400 |
Jan 18, 2024 | 13.67 | 14.02 | 13.29 | 14.00 | 14.00 | 3,192,800 |
Jan 17, 2024 | 13.85 | 13.98 | 13.53 | 13.54 | 13.54 | 2,519,100 |
Jan 16, 2024 | 13.83 | 14.14 | 13.68 | 14.13 | 14.13 | 2,471,500 |
Jan 12, 2024 | 14.29 | 14.50 | 13.87 | 13.87 | 13.87 | 2,120,400 |
Jan 11, 2024 | 14.14 | 14.31 | 13.67 | 14.17 | 14.17 | 2,710,000 |
Jan 10, 2024 | 14.36 | 14.43 | 13.95 | 14.20 | 14.20 | 1,985,200 |
Jan 9, 2024 | 14.72 | 15.05 | 14.22 | 14.41 | 14.41 | 3,933,700 |
Jan 8, 2024 | 14.04 | 14.23 | 13.96 | 14.10 | 14.10 | 1,359,600 |
Jan 5, 2024 | 14.00 | 14.73 | 13.98 | 14.01 | 14.01 | 2,254,900 |
Jan 4, 2024 | 13.87 | 14.48 | 13.76 | 14.16 | 14.16 | 2,366,800 |
Jan 3, 2024 | 14.20 | 14.45 | 13.85 | 13.98 | 13.98 | 2,717,200 |
Jan 2, 2024 | 14.50 | 14.81 | 14.40 | 14.50 | 14.50 | 2,370,600 |
Dec 29, 2023 | 15.20 | 15.32 | 14.72 | 14.74 | 14.74 | 1,772,000 |
Dec 28, 2023 | 14.84 | 15.33 | 14.72 | 15.28 | 15.28 | 1,683,900 |
Dec 27, 2023 | 14.82 | 14.93 | 14.56 | 14.88 | 14.88 | 1,626,500 |
Dec 26, 2023 | 14.95 | 14.98 | 14.66 | 14.74 | 14.74 | 1,820,500 |
Dec 22, 2023 | 14.88 | 15.20 | 14.73 | 15.00 | 15.00 | 1,904,400 |
Dec 21, 2023 | 15.17 | 15.24 | 14.63 | 14.92 | 14.92 | 2,644,100 |
Dec 20, 2023 | 15.25 | 15.42 | 14.85 | 14.95 | 14.95 | 1,651,200 |
Dec 19, 2023 | 15.22 | 15.46 | 15.15 | 15.25 | 15.25 | 2,011,000 |
Dec 18, 2023 | 15.09 | 15.26 | 14.76 | 15.14 | 15.14 | 2,008,300 |
Dec 15, 2023 | 15.30 | 15.38 | 14.84 | 15.16 | 15.16 | 2,958,700 |
Dec 14, 2023 | 15.45 | 15.90 | 14.92 | 15.15 | 15.15 | 2,987,500 |
Dec 13, 2023 | 14.34 | 15.13 | 14.25 | 15.11 | 15.11 | 2,839,300 |
Dec 12, 2023 | 14.66 | 14.67 | 14.02 | 14.36 | 14.36 | 2,725,800 |
Dec 11, 2023 | 13.95 | 14.63 | 13.91 | 14.59 | 14.59 | 3,406,800 |
Dec 8, 2023 | 14.06 | 14.28 | 13.90 | 14.04 | 14.04 | 2,374,500 |
Dec 7, 2023 | 14.30 | 14.37 | 13.97 | 14.14 | 14.14 | 1,979,100 |
Dec 6, 2023 | 14.01 | 14.34 | 13.91 | 13.92 | 13.92 | 2,326,000 |
Dec 5, 2023 | 14.24 | 14.32 | 13.73 | 13.93 | 13.93 | 1,795,100 |
Dec 4, 2023 | 14.42 | 14.76 | 14.20 | 14.37 | 14.37 | 1,838,200 |
Dec 1, 2023 | 13.87 | 14.34 | 13.75 | 14.31 | 14.31 | 2,000,800 |
Nov 30, 2023 | 14.48 | 14.51 | 13.82 | 13.86 | 13.86 | 2,293,400 |
Nov 29, 2023 | 14.73 | 15.05 | 14.31 | 14.39 | 14.39 | 1,967,800 |
Nov 28, 2023 | 13.73 | 14.79 | 13.61 | 14.57 | 14.57 | 2,704,000 |
Nov 27, 2023 | 13.94 | 14.23 | 13.77 | 13.79 | 13.79 | 1,937,300 |
Nov 24, 2023 | 14.11 | 14.24 | 13.96 | 14.08 | 14.08 | 807,800 |
Nov 22, 2023 | 14.14 | 14.47 | 14.12 | 14.18 | 14.18 | 2,138,900 |
Nov 21, 2023 | 14.39 | 14.44 | 13.92 | 13.94 | 13.94 | 2,558,200 |
Nov 20, 2023 | 14.65 | 14.84 | 14.40 | 14.54 | 14.54 | 2,335,700 |
Nov 17, 2023 | 14.52 | 14.83 | 14.31 | 14.71 | 14.71 | 2,231,000 |
Nov 16, 2023 | 14.82 | 14.85 | 14.23 | 14.48 | 14.48 | 2,632,500 |
Nov 15, 2023 | 15.09 | 15.34 | 14.72 | 14.94 | 14.94 | 3,165,800 |
Nov 14, 2023 | 14.50 | 15.05 | 14.31 | 14.92 | 14.92 | 3,198,300 |
Nov 13, 2023 | 14.15 | 14.24 | 13.66 | 13.91 | 13.91 | 2,063,600 |
Nov 10, 2023 | 13.53 | 14.59 | 13.32 | 14.25 | 14.25 | 3,669,800 |
Nov 9, 2023 | 13.82 | 14.39 | 13.54 | 13.57 | 13.57 | 3,700,700 |
Nov 8, 2023 | 12.86 | 14.53 | 12.43 | 13.81 | 13.81 | 8,601,400 |
Nov 7, 2023 | 13.11 | 13.83 | 12.97 | 13.42 | 13.42 | 4,229,800 |
Nov 6, 2023 | 12.62 | 13.22 | 12.29 | 13.07 | 13.07 | 6,452,500 |
Nov 3, 2023 | 13.85 | 14.10 | 13.49 | 13.67 | 13.67 | 2,933,600 |
Nov 2, 2023 | 13.28 | 13.68 | 13.11 | 13.44 | 13.44 | 2,205,600 |
Nov 1, 2023 | 13.04 | 13.12 | 12.38 | 12.90 | 12.90 | 4,532,100 |
Oct 31, 2023 | 13.26 | 13.51 | 13.10 | 13.44 | 13.44 | 3,306,700 |
Oct 30, 2023 | 13.47 | 13.66 | 13.11 | 13.30 | 13.30 | 1,926,800 |
Oct 27, 2023 | 13.63 | 13.98 | 13.14 | 13.35 | 13.35 | 4,594,900 |
Oct 26, 2023 | 13.27 | 13.76 | 12.85 | 13.52 | 13.52 | 2,420,800 |
Oct 25, 2023 | 13.89 | 13.89 | 13.30 | 13.30 | 13.30 | 2,013,400 |
Oct 24, 2023 | 13.63 | 14.24 | 13.62 | 14.03 | 14.03 | 1,911,300 |
Oct 23, 2023 | 13.17 | 13.63 | 13.11 | 13.53 | 13.53 | 1,491,400 |
Oct 20, 2023 | 13.51 | 13.60 | 13.20 | 13.41 | 13.41 | 1,683,400 |
Oct 19, 2023 | 13.65 | 13.93 | 13.37 | 13.54 | 13.54 | 1,968,500 |
Oct 18, 2023 | 14.02 | 14.14 | 13.59 | 13.59 | 13.59 | 1,310,900 |
Oct 17, 2023 | 13.86 | 14.40 | 13.84 | 14.32 | 14.32 | 1,672,700 |
Oct 16, 2023 | 14.02 | 14.10 | 13.72 | 14.06 | 14.06 | 1,765,700 |
Oct 13, 2023 | 14.24 | 14.31 | 13.83 | 13.97 | 13.97 | 2,647,000 |
Oct 12, 2023 | 14.76 | 14.76 | 14.03 | 14.21 | 14.21 | 1,553,000 |
Oct 11, 2023 | 14.59 | 14.76 | 14.42 | 14.75 | 14.75 | 2,127,700 |
Oct 10, 2023 | 14.28 | 14.81 | 14.28 | 14.59 | 14.59 | 1,764,700 |
Oct 9, 2023 | 13.99 | 14.43 | 13.85 | 14.32 | 14.32 | 1,521,200 |
Oct 6, 2023 | 13.65 | 14.57 | 13.62 | 14.13 | 14.13 | 2,324,700 |
Oct 5, 2023 | 14.08 | 14.15 | 13.73 | 13.87 | 13.87 | 1,703,000 |
Oct 4, 2023 | 14.07 | 14.19 | 13.77 | 14.10 | 14.10 | 1,433,700 |
Oct 3, 2023 | 13.78 | 14.20 | 13.77 | 14.07 | 14.07 | 2,453,600 |
Oct 2, 2023 | 14.84 | 14.87 | 13.94 | 13.99 | 13.99 | 2,753,000 |
Sep 29, 2023 | 15.24 | 15.55 | 14.72 | 14.92 | 14.92 | 3,159,800 |
Sep 28, 2023 | 14.42 | 14.54 | 14.15 | 14.48 | 14.48 | 2,102,900 |
Sep 27, 2023 | 14.89 | 14.96 | 14.35 | 14.44 | 14.44 | 1,885,100 |
Sep 26, 2023 | 14.86 | 14.99 | 14.68 | 14.79 | 14.79 | 1,375,100 |
Sep 25, 2023 | 14.45 | 14.91 | 14.44 | 14.80 | 14.80 | 1,560,000 |
Sep 22, 2023 | 14.49 | 14.89 | 14.44 | 14.65 | 14.65 | 1,961,100 |
Sep 21, 2023 | 14.61 | 14.78 | 14.28 | 14.41 | 14.41 | 1,456,600 |
Sep 20, 2023 | 15.40 | 15.52 | 14.82 | 14.83 | 14.83 | 1,000,000 |
Sep 19, 2023 | 15.25 | 15.39 | 15.16 | 15.28 | 15.28 | 1,288,600 |
Sep 18, 2023 | 15.51 | 15.68 | 15.27 | 15.27 | 15.27 | 1,076,400 |
Sep 15, 2023 | 15.78 | 15.82 | 15.43 | 15.60 | 15.60 | 1,800,300 |
Sep 14, 2023 | 15.47 | 16.05 | 15.34 | 15.78 | 15.78 | 1,861,000 |
Sep 13, 2023 | 15.96 | 15.96 | 15.20 | 15.31 | 15.31 | 2,159,100 |
Sep 12, 2023 | 15.58 | 15.94 | 15.32 | 15.80 | 15.80 | 1,670,000 |
Sep 11, 2023 | 15.83 | 15.97 | 15.69 | 15.73 | 15.73 | 2,001,200 |
Sep 8, 2023 | 16.04 | 16.25 | 15.64 | 15.73 | 15.73 | 1,829,000 |
Sep 7, 2023 | 15.99 | 16.10 | 15.64 | 16.02 | 16.02 | 1,840,900 |
Sep 6, 2023 | 16.73 | 16.79 | 16.01 | 16.30 | 16.30 | 1,278,600 |
Sep 5, 2023 | 16.91 | 17.10 | 16.63 | 16.71 | 16.71 | 1,595,600 |
Sep 1, 2023 | 16.99 | 17.31 | 16.90 | 16.99 | 16.99 | 1,145,000 |
Aug 31, 2023 | 16.35 | 16.85 | 16.35 | 16.78 | 16.78 | 1,613,000 |
Aug 30, 2023 | 15.90 | 16.44 | 15.79 | 16.32 | 16.32 | 1,030,200 |
Aug 29, 2023 | 15.86 | 16.16 | 15.73 | 15.93 | 15.93 | 1,094,000 |
Aug 28, 2023 | 16.15 | 16.38 | 15.77 | 15.87 | 15.87 | 923,900 |
Aug 25, 2023 | 16.03 | 16.23 | 15.63 | 16.04 | 16.04 | 1,288,500 |
Aug 24, 2023 | 16.36 | 16.56 | 16.02 | 16.03 | 16.03 | 1,059,200 |
Aug 23, 2023 | 16.37 | 16.54 | 16.08 | 16.39 | 16.39 | 1,040,300 |
Aug 22, 2023 | 16.65 | 16.80 | 16.32 | 16.35 | 16.35 | 1,087,100 |
Aug 21, 2023 | 16.41 | 16.74 | 16.34 | 16.51 | 16.51 | 1,308,900 |
Aug 18, 2023 | 16.26 | 16.75 | 16.17 | 16.47 | 16.47 | 1,299,000 |
Aug 17, 2023 | 16.45 | 16.65 | 16.17 | 16.60 | 16.60 | 1,912,600 |
Aug 16, 2023 | 16.42 | 16.47 | 16.10 | 16.34 | 16.34 | 1,859,100 |
Aug 15, 2023 | 16.97 | 17.10 | 16.50 | 16.60 | 16.60 | 1,945,700 |
Aug 14, 2023 | 16.18 | 17.22 | 16.11 | 17.19 | 17.19 | 2,073,900 |
Aug 11, 2023 | 16.39 | 16.55 | 16.02 | 16.51 | 16.51 | 2,225,500 |
Aug 10, 2023 | 16.76 | 17.10 | 16.35 | 16.73 | 16.73 | 2,191,300 |
Aug 9, 2023 | 17.41 | 17.42 | 16.12 | 16.61 | 16.61 | 6,138,800 |
Aug 8, 2023 | 17.43 | 18.10 | 17.41 | 17.99 | 17.99 | 3,681,100 |
Aug 7, 2023 | 17.25 | 17.99 | 17.18 | 17.97 | 17.97 | 2,895,300 |
Aug 4, 2023 | 17.93 | 18.01 | 17.13 | 17.18 | 17.18 | 1,812,100 |
Aug 3, 2023 | 17.76 | 17.90 | 17.50 | 17.87 | 17.87 | 1,285,700 |
Aug 2, 2023 | 18.40 | 18.40 | 17.65 | 17.74 | 17.74 | 2,139,100 |
Aug 1, 2023 | 18.28 | 18.61 | 17.93 | 18.55 | 18.55 | 1,574,500 |
Jul 31, 2023 | 18.32 | 18.84 | 18.27 | 18.52 | 18.52 | 1,915,100 |
Jul 28, 2023 | 18.38 | 18.53 | 18.14 | 18.21 | 18.21 | 2,387,400 |
Jul 27, 2023 | 18.91 | 18.91 | 17.81 | 17.97 | 17.97 | 1,992,200 |
Jul 26, 2023 | 18.06 | 18.80 | 17.98 | 18.59 | 18.59 | 1,892,800 |
Jul 25, 2023 | 18.59 | 18.64 | 18.04 | 18.06 | 18.06 | 1,402,900 |
Jul 24, 2023 | 18.59 | 18.97 | 18.42 | 18.52 | 18.52 | 1,455,200 |
Jul 21, 2023 | 19.20 | 19.43 | 18.55 | 18.68 | 18.68 | 1,787,400 |
Jul 20, 2023 | 19.91 | 19.98 | 18.88 | 18.99 | 18.99 | 1,767,300 |
Jul 19, 2023 | 19.99 | 20.42 | 19.81 | 20.14 | 20.14 | 2,114,600 |
Jul 18, 2023 | 20.82 | 20.97 | 19.56 | 19.66 | 19.66 | 2,620,700 |
Jul 17, 2023 | 19.78 | 21.06 | 19.65 | 20.81 | 20.81 | 3,180,400 |
Jul 14, 2023 | 19.93 | 20.13 | 19.57 | 19.82 | 19.82 | 2,653,400 |
Jul 13, 2023 | 20.20 | 20.48 | 19.77 | 19.97 | 19.97 | 2,888,700 |
Jul 12, 2023 | 19.11 | 20.21 | 18.95 | 19.98 | 19.98 | 4,267,600 |
Jul 11, 2023 | 17.94 | 19.23 | 17.90 | 18.61 | 18.61 | 3,439,700 |
Jul 10, 2023 | 16.60 | 17.71 | 16.60 | 17.59 | 17.59 | 2,423,100 |
Jul 7, 2023 | 16.34 | 16.68 | 16.26 | 16.62 | 16.62 | 2,095,400 |
Jul 6, 2023 | 16.32 | 16.53 | 15.70 | 16.18 | 16.18 | 2,431,600 |
Jul 5, 2023 | 17.04 | 17.10 | 16.55 | 16.58 | 16.58 | 1,780,800 |
Jul 3, 2023 | 16.81 | 17.24 | 16.81 | 17.17 | 17.17 | 1,010,700 |
Jun 30, 2023 | 17.04 | 17.04 | 16.63 | 16.78 | 16.78 | 1,458,400 |
Jun 29, 2023 | 16.49 | 16.93 | 16.45 | 16.77 | 16.77 | 1,647,400 |
Jun 28, 2023 | 16.79 | 16.90 | 16.52 | 16.63 | 16.63 | 2,627,100 |
Jun 27, 2023 | 16.58 | 16.97 | 16.34 | 16.81 | 16.81 | 3,475,100 |
Jun 26, 2023 | 17.23 | 17.37 | 16.64 | 16.68 | 16.68 | 2,322,600 |
Jun 23, 2023 | 16.99 | 17.22 | 16.84 | 17.18 | 17.18 | 2,042,800 |
Jun 22, 2023 | 17.26 | 17.38 | 16.80 | 17.27 | 17.27 | 2,209,500 |
Jun 21, 2023 | 17.73 | 17.85 | 17.39 | 17.50 | 17.50 | 2,404,100 |
Jun 20, 2023 | 17.60 | 17.98 | 17.41 | 17.89 | 17.89 | 1,814,200 |
Jun 16, 2023 | 18.09 | 18.09 | 17.71 | 17.88 | 17.88 | 2,649,000 |
Jun 15, 2023 | 17.41 | 18.05 | 17.36 | 17.93 | 17.93 | 1,757,000 |
Jun 14, 2023 | 17.43 | 17.78 | 17.20 | 17.63 | 17.63 | 3,264,900 |
Jun 13, 2023 | 17.56 | 17.84 | 17.41 | 17.54 | 17.54 | 3,321,200 |
Jun 12, 2023 | 17.00 | 17.60 | 16.92 | 17.28 | 17.28 | 1,640,900 |
Jun 9, 2023 | 16.97 | 17.21 | 16.74 | 16.94 | 16.94 | 2,375,200 |
Jun 8, 2023 | 17.37 | 17.47 | 16.69 | 16.86 | 16.86 | 2,541,000 |
Jun 7, 2023 | 17.30 | 17.84 | 16.92 | 17.35 | 17.35 | 3,770,500 |
Jun 6, 2023 | 16.19 | 17.14 | 16.17 | 17.12 | 17.12 | 2,389,100 |
Jun 5, 2023 | 16.47 | 16.59 | 16.01 | 16.16 | 16.16 | 2,712,700 |
Jun 2, 2023 | 16.31 | 16.57 | 16.00 | 16.55 | 16.55 | 2,436,700 |
Jun 1, 2023 | 15.30 | 16.22 | 15.13 | 16.10 | 16.10 | 4,104,700 |
May 31, 2023 | 15.87 | 16.24 | 14.73 | 15.30 | 15.30 | 9,303,300 |
May 30, 2023 | 17.32 | 17.44 | 16.19 | 16.30 | 16.30 | 2,898,000 |
May 26, 2023 | 16.89 | 17.36 | 16.77 | 17.13 | 17.13 | 1,355,700 |
May 25, 2023 | 17.11 | 17.24 | 16.47 | 16.73 | 16.73 | 2,068,200 |
May 24, 2023 | 17.64 | 17.70 | 17.00 | 17.14 | 17.14 | 2,316,800 |
May 23, 2023 | 17.05 | 18.00 | 17.05 | 17.81 | 17.81 | 2,770,100 |
May 22, 2023 | 16.16 | 17.18 | 16.16 | 17.17 | 17.17 | 2,226,400 |
May 19, 2023 | 16.89 | 16.89 | 16.12 | 16.14 | 16.14 | 2,049,300 |
May 18, 2023 | 16.84 | 16.95 | 16.42 | 16.75 | 16.75 | 1,563,100 |
May 17, 2023 | 16.44 | 17.13 | 16.24 | 16.85 | 16.85 | 1,756,100 |
May 16, 2023 | 16.73 | 16.97 | 16.23 | 16.38 | 16.38 | 1,735,200 |
May 15, 2023 | 16.02 | 16.97 | 15.89 | 16.86 | 16.86 | 2,405,000 |
May 12, 2023 | 16.73 | 16.76 | 15.88 | 15.99 | 15.99 | 3,070,500 |
May 11, 2023 | 17.29 | 17.48 | 16.74 | 16.75 | 16.75 | 2,172,700 |
May 10, 2023 | 17.33 | 17.82 | 17.06 | 17.31 | 17.31 | 2,266,700 |
May 9, 2023 | 17.11 | 18.00 | 16.92 | 16.97 | 16.97 | 2,472,300 |
May 8, 2023 | 17.52 | 18.40 | 17.17 | 17.34 | 17.34 | 3,155,300 |
May 5, 2023 | 19.00 | 20.18 | 17.35 | 17.52 | 17.52 | 6,076,100 |
May 4, 2023 | 17.67 | 17.92 | 17.54 | 17.64 | 17.64 | 2,889,700 |
May 3, 2023 | 17.35 | 18.20 | 17.34 | 17.72 | 17.72 | 3,137,100 |
May 2, 2023 | 17.79 | 17.79 | 17.08 | 17.24 | 17.24 | 2,451,900 |
May 1, 2023 | 18.08 | 18.49 | 17.47 | 17.76 | 17.76 | 2,643,000 |
Apr 28, 2023 | 17.44 | 18.29 | 17.25 | 18.21 | 18.21 | 2,889,800 |
Apr 27, 2023 | 17.01 | 17.67 | 16.96 | 17.60 | 17.60 | 2,124,900 |
Related Tickers
FSLY Fastly, Inc.
12.95
+4.44%
PD PagerDuty, Inc.
20.83
+3.12%
LYFT Lyft, Inc.
16.37
+1.87%
GRND Grindr Inc.
9.89
+3.45%
ASAN Asana, Inc.
15.08
+3.15%
DOCU DocuSign, Inc.
57.20
-0.26%
ZM Zoom Video Communications, Inc.
62.00
+1.57%
DUOL Duolingo, Inc.
222.66
+3.64%
PUBM PubMatic, Inc.
23.21
+1.75%
U Unity Software Inc.
24.13
+3.47%