NYSE - Delayed Quote • USD
Coupang, Inc. (CPNG)
At close: April 26 at 4:00 PM EDT
Pre-Market: 7:11 AM 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 | 23.24 | 23.40 | 22.89 | 22.91 | 22.91 | 9,564,400 |
Apr 25, 2024 | 22.50 | 23.07 | 22.05 | 23.03 | 23.03 | 10,170,200 |
Apr 24, 2024 | 22.75 | 22.81 | 22.37 | 22.80 | 22.80 | 7,567,900 |
Apr 23, 2024 | 22.52 | 22.97 | 22.30 | 22.72 | 22.72 | 13,095,500 |
Apr 22, 2024 | 22.14 | 22.54 | 21.82 | 22.46 | 22.46 | 16,597,300 |
Apr 19, 2024 | 22.00 | 22.35 | 21.76 | 22.01 | 22.01 | 11,775,000 |
Apr 18, 2024 | 22.40 | 22.57 | 22.01 | 22.30 | 22.30 | 13,424,900 |
Apr 17, 2024 | 22.70 | 22.89 | 21.79 | 22.63 | 22.63 | 18,700,600 |
Apr 16, 2024 | 21.34 | 22.83 | 21.34 | 22.51 | 22.51 | 26,761,000 |
Apr 15, 2024 | 21.52 | 22.49 | 21.42 | 21.65 | 21.65 | 29,001,000 |
Apr 12, 2024 | 20.56 | 21.43 | 20.45 | 21.25 | 21.25 | 51,048,700 |
Apr 11, 2024 | 19.23 | 19.34 | 18.94 | 19.06 | 19.06 | 10,821,600 |
Apr 10, 2024 | 18.75 | 19.25 | 18.74 | 19.12 | 19.12 | 12,302,100 |
Apr 9, 2024 | 18.55 | 19.11 | 18.47 | 19.02 | 19.02 | 15,467,600 |
Apr 8, 2024 | 18.40 | 19.08 | 18.16 | 18.43 | 18.43 | 16,044,100 |
Apr 5, 2024 | 18.27 | 18.40 | 18.18 | 18.24 | 18.24 | 6,218,500 |
Apr 4, 2024 | 18.57 | 18.70 | 18.20 | 18.32 | 18.32 | 13,423,400 |
Apr 3, 2024 | 18.24 | 18.73 | 18.14 | 18.29 | 18.29 | 10,596,400 |
Apr 2, 2024 | 17.88 | 18.31 | 17.67 | 18.23 | 18.23 | 13,368,400 |
Apr 1, 2024 | 17.83 | 18.23 | 17.83 | 18.20 | 18.20 | 15,050,900 |
Mar 28, 2024 | 17.55 | 18.05 | 17.55 | 17.79 | 17.79 | 8,107,200 |
Mar 27, 2024 | 17.73 | 17.85 | 17.55 | 17.61 | 17.61 | 11,312,600 |
Mar 26, 2024 | 17.73 | 18.01 | 17.60 | 17.60 | 17.60 | 9,314,800 |
Mar 25, 2024 | 17.58 | 17.73 | 17.34 | 17.60 | 17.60 | 9,640,700 |
Mar 22, 2024 | 18.16 | 18.26 | 17.53 | 17.57 | 17.57 | 10,085,900 |
Mar 21, 2024 | 18.54 | 18.89 | 18.37 | 18.42 | 18.42 | 11,750,600 |
Mar 20, 2024 | 18.22 | 18.56 | 18.08 | 18.55 | 18.55 | 8,026,600 |
Mar 19, 2024 | 18.10 | 18.29 | 17.75 | 18.09 | 18.09 | 7,660,900 |
Mar 18, 2024 | 18.37 | 18.56 | 18.17 | 18.23 | 18.23 | 9,844,000 |
Mar 15, 2024 | 18.34 | 18.40 | 17.93 | 18.13 | 18.13 | 27,537,200 |
Mar 14, 2024 | 19.61 | 19.68 | 18.36 | 18.51 | 18.51 | 23,118,400 |
Mar 13, 2024 | 19.15 | 19.76 | 18.93 | 19.62 | 19.62 | 29,791,600 |
Mar 12, 2024 | 18.64 | 19.78 | 18.59 | 19.38 | 19.38 | 51,966,400 |
Mar 11, 2024 | 18.20 | 18.58 | 18.04 | 18.53 | 18.53 | 11,598,700 |
Mar 8, 2024 | 18.28 | 18.72 | 18.24 | 18.34 | 18.34 | 8,503,400 |
Mar 7, 2024 | 18.92 | 19.04 | 18.21 | 18.37 | 18.37 | 13,276,900 |
Mar 6, 2024 | 18.80 | 19.27 | 18.77 | 18.96 | 18.96 | 15,917,400 |
Mar 5, 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.79 | 14,283,500 |
Mar 4, 2024 | 18.38 | 19.18 | 18.38 | 18.85 | 18.85 | 18,470,800 |
Mar 1, 2024 | 18.46 | 19.06 | 18.32 | 18.95 | 18.95 | 19,577,400 |
Feb 29, 2024 | 18.35 | 18.95 | 18.25 | 18.52 | 18.52 | 20,617,500 |
Feb 28, 2024 | 18.02 | 18.30 | 17.32 | 18.24 | 18.24 | 33,870,400 |
Feb 27, 2024 | 16.48 | 17.25 | 16.45 | 16.89 | 16.89 | 21,103,300 |
Feb 26, 2024 | 16.31 | 16.40 | 15.81 | 16.39 | 16.39 | 11,758,700 |
Feb 23, 2024 | 16.37 | 16.46 | 16.13 | 16.40 | 16.40 | 12,239,600 |
Feb 22, 2024 | 15.95 | 16.24 | 15.83 | 16.24 | 16.24 | 9,445,100 |
Feb 21, 2024 | 15.67 | 16.03 | 15.61 | 15.88 | 15.88 | 11,333,300 |
Feb 20, 2024 | 15.51 | 15.79 | 15.50 | 15.67 | 15.67 | 14,791,800 |
Feb 16, 2024 | 15.65 | 15.77 | 15.55 | 15.70 | 15.70 | 14,775,300 |
Feb 15, 2024 | 15.15 | 15.85 | 15.14 | 15.76 | 15.76 | 12,342,300 |
Feb 14, 2024 | 14.79 | 15.10 | 14.74 | 15.10 | 15.10 | 8,879,900 |
Feb 13, 2024 | 14.59 | 14.80 | 14.51 | 14.61 | 14.61 | 8,618,400 |
Feb 12, 2024 | 14.50 | 15.19 | 14.48 | 15.00 | 15.00 | 13,382,000 |
Feb 9, 2024 | 14.28 | 14.56 | 14.10 | 14.46 | 14.46 | 14,734,700 |
Feb 8, 2024 | 14.32 | 14.59 | 14.21 | 14.50 | 14.50 | 8,785,800 |
Feb 7, 2024 | 14.14 | 14.39 | 13.95 | 14.37 | 14.37 | 5,981,200 |
Feb 6, 2024 | 13.93 | 14.04 | 13.67 | 14.04 | 14.04 | 8,698,200 |
Feb 5, 2024 | 14.09 | 14.14 | 13.66 | 13.84 | 13.84 | 6,546,500 |
Feb 2, 2024 | 13.88 | 14.40 | 13.51 | 14.20 | 14.20 | 12,956,600 |
Feb 1, 2024 | 14.19 | 14.19 | 13.73 | 13.91 | 13.91 | 10,420,500 |
Jan 31, 2024 | 14.28 | 14.36 | 13.90 | 14.00 | 14.00 | 10,674,800 |
Jan 30, 2024 | 14.41 | 14.49 | 14.31 | 14.39 | 14.39 | 7,101,100 |
Jan 29, 2024 | 14.53 | 14.60 | 14.40 | 14.53 | 14.53 | 10,021,800 |
Jan 26, 2024 | 14.53 | 14.65 | 14.40 | 14.53 | 14.53 | 4,899,900 |
Jan 25, 2024 | 14.69 | 14.81 | 14.37 | 14.52 | 14.52 | 6,475,700 |
Jan 24, 2024 | 15.00 | 15.01 | 14.55 | 14.65 | 14.65 | 7,525,400 |
Jan 23, 2024 | 15.18 | 15.21 | 14.78 | 14.79 | 14.79 | 6,729,800 |
Jan 22, 2024 | 14.95 | 15.01 | 14.76 | 14.84 | 14.84 | 9,023,700 |
Jan 19, 2024 | 14.99 | 15.00 | 14.83 | 14.94 | 14.94 | 6,710,500 |
Jan 18, 2024 | 15.16 | 15.21 | 14.89 | 14.91 | 14.91 | 6,422,100 |
Jan 17, 2024 | 15.04 | 15.12 | 14.56 | 14.97 | 14.97 | 19,257,400 |
Jan 16, 2024 | 16.00 | 16.03 | 15.22 | 15.34 | 15.34 | 23,085,900 |
Jan 12, 2024 | 16.55 | 16.75 | 16.35 | 16.75 | 16.75 | 6,872,700 |
Jan 11, 2024 | 16.42 | 16.63 | 16.27 | 16.53 | 16.53 | 6,528,500 |
Jan 10, 2024 | 16.11 | 16.40 | 16.08 | 16.36 | 16.36 | 4,685,200 |
Jan 9, 2024 | 15.91 | 16.23 | 15.88 | 16.18 | 16.18 | 4,501,300 |
Jan 8, 2024 | 15.73 | 16.00 | 15.66 | 16.00 | 16.00 | 4,939,700 |
Jan 5, 2024 | 15.63 | 16.00 | 15.63 | 15.74 | 15.74 | 6,269,900 |
Jan 4, 2024 | 15.49 | 15.66 | 15.41 | 15.55 | 15.55 | 7,436,700 |
Jan 3, 2024 | 15.55 | 15.80 | 15.47 | 15.48 | 15.48 | 5,877,300 |
Jan 2, 2024 | 16.04 | 16.08 | 15.54 | 15.73 | 15.73 | 6,284,400 |
Dec 29, 2023 | 16.30 | 16.43 | 16.11 | 16.19 | 16.19 | 3,720,000 |
Dec 28, 2023 | 16.21 | 16.43 | 16.18 | 16.37 | 16.37 | 3,591,100 |
Dec 27, 2023 | 16.08 | 16.15 | 15.97 | 16.14 | 16.14 | 4,008,000 |
Dec 26, 2023 | 16.31 | 16.31 | 15.99 | 16.00 | 16.00 | 3,907,700 |
Dec 22, 2023 | 16.18 | 16.26 | 16.00 | 16.21 | 16.21 | 5,636,600 |
Dec 21, 2023 | 16.04 | 16.20 | 15.76 | 16.19 | 16.19 | 7,657,900 |
Dec 20, 2023 | 16.14 | 16.31 | 15.87 | 15.89 | 15.89 | 11,649,400 |
Dec 19, 2023 | 16.45 | 16.81 | 16.07 | 16.46 | 16.46 | 10,150,000 |
Dec 18, 2023 | 16.50 | 16.99 | 16.14 | 16.15 | 16.15 | 15,789,700 |
Dec 15, 2023 | 16.69 | 17.09 | 16.65 | 17.02 | 17.02 | 30,475,700 |
Dec 14, 2023 | 16.45 | 16.84 | 16.40 | 16.79 | 16.79 | 14,320,500 |
Dec 13, 2023 | 15.84 | 16.37 | 15.73 | 16.35 | 16.35 | 11,345,500 |
Dec 12, 2023 | 15.88 | 15.97 | 15.73 | 15.94 | 15.94 | 8,681,300 |
Dec 11, 2023 | 15.66 | 15.95 | 15.56 | 15.83 | 15.83 | 8,558,800 |
Dec 8, 2023 | 15.26 | 15.71 | 15.23 | 15.70 | 15.70 | 11,762,400 |
Dec 7, 2023 | 15.22 | 15.38 | 15.15 | 15.36 | 15.36 | 7,286,900 |
Dec 6, 2023 | 15.49 | 15.51 | 15.15 | 15.23 | 15.23 | 9,315,300 |
Dec 5, 2023 | 15.31 | 15.48 | 15.26 | 15.40 | 15.40 | 7,955,200 |
Dec 4, 2023 | 15.50 | 15.61 | 15.30 | 15.36 | 15.36 | 12,288,400 |
Dec 1, 2023 | 15.34 | 15.83 | 15.31 | 15.80 | 15.80 | 12,585,800 |
Nov 30, 2023 | 15.30 | 15.35 | 14.96 | 15.28 | 15.28 | 22,811,000 |
Nov 29, 2023 | 16.20 | 16.34 | 16.08 | 16.11 | 16.11 | 5,695,600 |
Nov 28, 2023 | 16.15 | 16.35 | 15.97 | 16.08 | 16.08 | 5,520,400 |
Nov 27, 2023 | 16.20 | 16.36 | 16.16 | 16.19 | 16.19 | 5,397,600 |
Nov 24, 2023 | 16.09 | 16.47 | 16.09 | 16.26 | 16.26 | 2,472,800 |
Nov 22, 2023 | 16.31 | 16.47 | 16.18 | 16.25 | 16.25 | 5,176,300 |
Nov 21, 2023 | 16.20 | 16.42 | 16.14 | 16.16 | 16.16 | 6,850,500 |
Nov 20, 2023 | 16.10 | 16.43 | 16.09 | 16.34 | 16.34 | 7,527,500 |
Nov 17, 2023 | 15.90 | 16.15 | 15.86 | 16.04 | 16.04 | 9,083,000 |
Nov 16, 2023 | 15.70 | 15.87 | 15.64 | 15.86 | 15.86 | 8,293,900 |
Nov 15, 2023 | 15.79 | 15.94 | 15.68 | 15.77 | 15.77 | 9,341,000 |
Nov 14, 2023 | 15.64 | 15.98 | 15.64 | 15.85 | 15.85 | 12,558,300 |
Nov 13, 2023 | 15.34 | 15.35 | 14.88 | 15.31 | 15.31 | 9,565,700 |
Nov 10, 2023 | 15.09 | 15.41 | 15.04 | 15.32 | 15.32 | 7,429,000 |
Nov 9, 2023 | 15.52 | 15.74 | 15.16 | 15.17 | 15.17 | 10,334,600 |
Nov 8, 2023 | 15.95 | 16.11 | 15.13 | 15.38 | 15.38 | 29,857,800 |
Nov 7, 2023 | 16.61 | 17.09 | 16.48 | 17.07 | 17.07 | 15,370,300 |
Nov 6, 2023 | 16.95 | 17.00 | 16.55 | 16.70 | 16.70 | 6,521,400 |
Nov 3, 2023 | 16.70 | 16.96 | 16.62 | 16.71 | 16.71 | 6,849,600 |
Nov 2, 2023 | 16.23 | 16.77 | 15.98 | 16.48 | 16.48 | 11,317,000 |
Nov 1, 2023 | 16.97 | 17.03 | 15.79 | 15.80 | 15.80 | 14,733,600 |
Oct 31, 2023 | 17.13 | 17.25 | 16.75 | 17.00 | 17.00 | 8,108,800 |
Oct 30, 2023 | 17.20 | 17.32 | 17.02 | 17.20 | 17.20 | 4,174,100 |
Oct 27, 2023 | 17.51 | 17.67 | 16.96 | 17.01 | 17.01 | 8,863,700 |
Oct 26, 2023 | 17.21 | 17.45 | 17.01 | 17.34 | 17.34 | 4,634,000 |
Oct 25, 2023 | 17.59 | 17.81 | 17.05 | 17.25 | 17.25 | 6,054,300 |
Oct 24, 2023 | 17.89 | 18.47 | 17.83 | 18.11 | 18.11 | 5,303,000 |
Oct 23, 2023 | 17.49 | 17.98 | 17.46 | 17.70 | 17.70 | 3,239,100 |
Oct 20, 2023 | 17.61 | 17.92 | 17.43 | 17.65 | 17.65 | 4,937,300 |
Oct 19, 2023 | 17.28 | 17.88 | 17.17 | 17.69 | 17.69 | 7,314,300 |
Oct 18, 2023 | 17.75 | 17.81 | 17.24 | 17.31 | 17.31 | 5,023,200 |
Oct 17, 2023 | 17.71 | 17.98 | 17.63 | 17.83 | 17.83 | 4,056,700 |
Oct 16, 2023 | 17.51 | 17.92 | 17.45 | 17.83 | 17.83 | 4,259,400 |
Oct 13, 2023 | 17.35 | 17.65 | 17.35 | 17.54 | 17.54 | 5,094,100 |
Oct 12, 2023 | 17.76 | 17.76 | 17.25 | 17.46 | 17.46 | 5,591,000 |
Oct 11, 2023 | 17.73 | 17.76 | 17.55 | 17.73 | 17.73 | 5,703,100 |
Oct 10, 2023 | 17.67 | 17.75 | 17.33 | 17.53 | 17.53 | 9,385,800 |
Oct 9, 2023 | 17.39 | 17.84 | 17.39 | 17.68 | 17.68 | 4,133,600 |
Oct 6, 2023 | 17.00 | 17.68 | 17.00 | 17.62 | 17.62 | 5,370,900 |
Oct 5, 2023 | 16.90 | 17.27 | 16.73 | 17.18 | 17.18 | 6,617,900 |
Oct 4, 2023 | 16.75 | 16.98 | 16.73 | 16.90 | 16.90 | 6,356,300 |
Oct 3, 2023 | 16.86 | 17.00 | 16.55 | 16.66 | 16.66 | 5,420,000 |
Oct 2, 2023 | 16.95 | 17.11 | 16.83 | 16.96 | 16.96 | 4,904,800 |
Sep 29, 2023 | 17.18 | 17.25 | 16.97 | 17.00 | 17.00 | 7,747,100 |
Sep 28, 2023 | 16.67 | 17.10 | 16.30 | 16.94 | 16.94 | 10,004,800 |
Sep 27, 2023 | 17.00 | 17.11 | 16.69 | 16.77 | 16.77 | 12,107,200 |
Sep 26, 2023 | 17.10 | 17.22 | 16.89 | 16.90 | 16.90 | 5,671,700 |
Sep 25, 2023 | 16.92 | 17.30 | 16.92 | 17.27 | 17.27 | 5,590,800 |
Sep 22, 2023 | 17.26 | 17.39 | 17.06 | 17.14 | 17.14 | 5,634,600 |
Sep 21, 2023 | 17.25 | 17.32 | 16.99 | 17.00 | 17.00 | 6,003,400 |
Sep 20, 2023 | 17.79 | 17.90 | 17.55 | 17.63 | 17.63 | 5,351,800 |
Sep 19, 2023 | 18.26 | 18.40 | 17.71 | 17.81 | 17.81 | 11,093,800 |
Sep 18, 2023 | 18.33 | 18.93 | 18.28 | 18.50 | 18.50 | 5,666,200 |
Sep 15, 2023 | 18.48 | 18.64 | 18.33 | 18.34 | 18.34 | 6,669,800 |
Sep 14, 2023 | 19.02 | 19.33 | 18.57 | 18.57 | 18.57 | 6,180,000 |
Sep 13, 2023 | 18.67 | 19.06 | 18.57 | 18.88 | 18.88 | 8,457,800 |
Sep 12, 2023 | 18.71 | 18.98 | 18.64 | 18.86 | 18.86 | 4,195,500 |
Sep 11, 2023 | 18.73 | 18.97 | 18.66 | 18.90 | 18.90 | 4,202,900 |
Sep 8, 2023 | 18.45 | 18.64 | 18.42 | 18.52 | 18.52 | 3,178,000 |
Sep 7, 2023 | 18.11 | 18.65 | 18.01 | 18.52 | 18.52 | 4,455,600 |
Sep 6, 2023 | 18.60 | 18.67 | 18.28 | 18.43 | 18.43 | 3,745,000 |
Sep 5, 2023 | 18.99 | 18.99 | 18.55 | 18.58 | 18.58 | 6,042,600 |
Sep 1, 2023 | 19.15 | 19.19 | 18.68 | 19.15 | 19.15 | 7,020,300 |
Aug 31, 2023 | 18.58 | 19.02 | 18.54 | 18.98 | 18.98 | 5,682,200 |
Aug 30, 2023 | 18.47 | 18.72 | 18.33 | 18.61 | 18.61 | 4,497,100 |
Aug 29, 2023 | 18.32 | 18.63 | 18.25 | 18.61 | 18.61 | 5,824,200 |
Aug 28, 2023 | 18.62 | 18.65 | 18.20 | 18.32 | 18.32 | 3,806,300 |
Aug 25, 2023 | 18.45 | 18.61 | 18.18 | 18.49 | 18.49 | 6,880,800 |
Aug 24, 2023 | 18.86 | 18.89 | 18.28 | 18.31 | 18.31 | 3,908,700 |
Aug 23, 2023 | 18.64 | 18.99 | 18.59 | 18.76 | 18.76 | 4,707,400 |
Aug 22, 2023 | 18.85 | 18.98 | 18.52 | 18.65 | 18.65 | 5,960,100 |
Aug 21, 2023 | 18.05 | 18.89 | 18.01 | 18.68 | 18.68 | 9,361,500 |
Aug 18, 2023 | 17.75 | 18.03 | 17.72 | 17.97 | 17.97 | 4,573,000 |
Aug 17, 2023 | 18.71 | 18.72 | 18.02 | 18.10 | 18.10 | 4,381,900 |
Aug 16, 2023 | 18.80 | 18.80 | 18.46 | 18.50 | 18.50 | 5,330,400 |
Aug 15, 2023 | 19.04 | 19.10 | 18.90 | 18.93 | 18.93 | 4,672,100 |
Aug 14, 2023 | 19.00 | 19.35 | 18.95 | 19.19 | 19.19 | 5,861,300 |
Aug 11, 2023 | 19.05 | 19.42 | 18.84 | 19.31 | 19.31 | 6,435,400 |
Aug 10, 2023 | 19.52 | 19.92 | 19.20 | 19.31 | 19.31 | 10,567,700 |
Aug 9, 2023 | 19.55 | 19.99 | 19.19 | 19.30 | 19.30 | 27,222,500 |
Aug 8, 2023 | 17.82 | 18.14 | 17.57 | 17.89 | 17.89 | 9,310,800 |
Aug 7, 2023 | 18.00 | 18.01 | 17.67 | 18.00 | 18.00 | 7,863,100 |
Aug 4, 2023 | 18.10 | 18.12 | 17.88 | 17.88 | 17.88 | 6,459,100 |
Aug 3, 2023 | 17.68 | 17.99 | 17.55 | 17.88 | 17.88 | 4,546,800 |
Aug 2, 2023 | 17.90 | 18.05 | 17.42 | 17.63 | 17.63 | 5,585,700 |
Aug 1, 2023 | 18.07 | 18.25 | 17.99 | 18.20 | 18.20 | 4,244,600 |
Jul 31, 2023 | 18.10 | 18.30 | 17.87 | 18.15 | 18.15 | 5,722,700 |
Jul 28, 2023 | 17.33 | 18.06 | 17.32 | 18.01 | 18.01 | 13,036,000 |
Jul 27, 2023 | 17.37 | 17.52 | 16.83 | 16.98 | 16.98 | 7,305,200 |
Jul 26, 2023 | 17.09 | 17.35 | 17.01 | 17.18 | 17.18 | 8,922,200 |
Jul 25, 2023 | 17.34 | 17.34 | 16.86 | 17.03 | 17.03 | 4,404,700 |
Jul 24, 2023 | 17.05 | 17.42 | 16.95 | 17.20 | 17.20 | 6,280,300 |
Jul 21, 2023 | 17.28 | 17.40 | 17.05 | 17.09 | 17.09 | 6,963,500 |
Jul 20, 2023 | 17.65 | 17.80 | 17.02 | 17.08 | 17.08 | 7,676,400 |
Jul 19, 2023 | 18.10 | 18.19 | 17.90 | 17.94 | 17.94 | 4,997,200 |
Jul 18, 2023 | 17.90 | 18.20 | 17.83 | 17.97 | 17.97 | 6,019,300 |
Jul 17, 2023 | 17.54 | 17.99 | 17.40 | 17.92 | 17.92 | 5,890,900 |
Jul 14, 2023 | 17.82 | 18.00 | 17.58 | 17.61 | 17.61 | 6,777,800 |
Jul 13, 2023 | 17.81 | 17.92 | 17.43 | 17.75 | 17.75 | 12,200,600 |
Jul 12, 2023 | 17.54 | 17.63 | 17.43 | 17.56 | 17.56 | 4,856,000 |
Jul 11, 2023 | 16.90 | 17.40 | 16.89 | 17.27 | 17.27 | 4,686,900 |
Jul 10, 2023 | 16.62 | 17.02 | 16.52 | 16.83 | 16.83 | 4,057,100 |
Jul 7, 2023 | 16.79 | 17.02 | 16.67 | 16.72 | 16.72 | 4,172,600 |
Jul 6, 2023 | 16.81 | 17.01 | 16.71 | 16.77 | 16.77 | 5,097,600 |
Jul 5, 2023 | 17.48 | 17.69 | 16.98 | 17.15 | 17.15 | 7,625,400 |
Jul 3, 2023 | 17.60 | 17.74 | 17.34 | 17.34 | 17.34 | 3,779,700 |
Jun 30, 2023 | 17.46 | 17.60 | 17.31 | 17.40 | 17.40 | 5,062,800 |
Jun 29, 2023 | 17.16 | 17.39 | 17.03 | 17.26 | 17.26 | 4,863,300 |
Jun 28, 2023 | 17.09 | 17.76 | 17.06 | 17.20 | 17.20 | 8,858,000 |
Jun 27, 2023 | 16.26 | 17.44 | 16.16 | 17.32 | 17.32 | 15,507,800 |
Jun 26, 2023 | 16.51 | 16.90 | 16.06 | 16.07 | 16.07 | 10,075,800 |
Jun 23, 2023 | 16.59 | 16.76 | 16.29 | 16.60 | 16.60 | 78,744,000 |
Jun 22, 2023 | 17.10 | 17.23 | 16.59 | 16.72 | 16.72 | 8,322,400 |
Jun 21, 2023 | 17.14 | 17.25 | 16.84 | 17.16 | 17.16 | 6,919,600 |
Jun 20, 2023 | 16.90 | 17.32 | 16.71 | 17.20 | 17.20 | 9,682,300 |
Jun 16, 2023 | 16.93 | 17.32 | 16.86 | 17.28 | 17.28 | 9,379,100 |
Jun 15, 2023 | 16.64 | 17.08 | 16.57 | 16.97 | 16.97 | 6,087,600 |
Jun 14, 2023 | 16.52 | 16.81 | 16.45 | 16.78 | 16.78 | 4,889,500 |
Jun 13, 2023 | 16.75 | 17.00 | 16.54 | 16.60 | 16.60 | 5,629,800 |
Jun 12, 2023 | 16.09 | 16.57 | 15.95 | 16.54 | 16.54 | 6,825,300 |
Jun 9, 2023 | 16.11 | 16.20 | 15.93 | 16.01 | 16.01 | 6,743,100 |
Jun 8, 2023 | 15.94 | 16.20 | 15.87 | 16.02 | 16.02 | 5,316,300 |
Jun 7, 2023 | 16.11 | 16.17 | 15.70 | 15.88 | 15.88 | 7,627,700 |
Jun 6, 2023 | 15.68 | 16.03 | 15.68 | 15.98 | 15.98 | 10,415,500 |
Jun 5, 2023 | 16.35 | 16.35 | 15.43 | 15.66 | 15.66 | 8,540,500 |
Jun 2, 2023 | 16.30 | 16.69 | 16.30 | 16.53 | 16.53 | 6,958,900 |
Jun 1, 2023 | 15.54 | 16.40 | 15.44 | 16.11 | 16.11 | 11,155,000 |
May 31, 2023 | 15.24 | 15.72 | 15.12 | 15.60 | 15.60 | 5,642,600 |
May 30, 2023 | 15.82 | 15.89 | 15.09 | 15.40 | 15.40 | 8,167,500 |
May 26, 2023 | 15.40 | 15.85 | 15.23 | 15.73 | 15.73 | 9,816,800 |
May 25, 2023 | 15.85 | 16.01 | 15.26 | 15.35 | 15.35 | 7,308,700 |
May 24, 2023 | 15.69 | 15.81 | 15.33 | 15.73 | 15.73 | 7,238,700 |
May 23, 2023 | 15.72 | 16.14 | 15.54 | 15.72 | 15.72 | 12,045,900 |
May 22, 2023 | 16.45 | 16.75 | 15.98 | 16.01 | 16.01 | 7,271,000 |
May 19, 2023 | 15.95 | 16.33 | 15.82 | 16.29 | 16.29 | 7,323,600 |
May 18, 2023 | 16.07 | 16.56 | 15.72 | 15.99 | 15.99 | 11,350,300 |
May 17, 2023 | 15.85 | 16.23 | 15.68 | 16.04 | 16.04 | 6,479,200 |
May 16, 2023 | 16.30 | 16.54 | 15.81 | 15.84 | 15.84 | 7,676,500 |
May 15, 2023 | 16.00 | 16.82 | 15.79 | 16.54 | 16.54 | 6,944,100 |
May 12, 2023 | 16.21 | 16.39 | 16.01 | 16.05 | 16.05 | 5,781,500 |
May 11, 2023 | 16.70 | 16.79 | 15.90 | 16.39 | 16.39 | 9,093,500 |
May 10, 2023 | 16.61 | 16.79 | 15.90 | 16.61 | 16.61 | 14,800,400 |
May 9, 2023 | 17.56 | 17.82 | 17.04 | 17.39 | 17.39 | 15,445,100 |
May 8, 2023 | 17.41 | 17.85 | 17.02 | 17.78 | 17.78 | 8,465,000 |
May 5, 2023 | 17.38 | 17.60 | 16.98 | 17.44 | 17.44 | 6,638,000 |
May 4, 2023 | 17.06 | 17.36 | 16.91 | 17.21 | 17.21 | 9,239,600 |
May 3, 2023 | 16.78 | 17.11 | 16.74 | 16.95 | 16.95 | 7,875,400 |
May 2, 2023 | 16.73 | 16.86 | 16.47 | 16.79 | 16.79 | 7,653,700 |
May 1, 2023 | 16.61 | 16.94 | 16.52 | 16.92 | 16.92 | 3,979,800 |
Apr 28, 2023 | 16.25 | 16.82 | 16.22 | 16.76 | 16.76 | 6,278,300 |
Apr 27, 2023 | 16.17 | 16.43 | 16.10 | 16.42 | 16.42 | 4,568,400 |
Related Tickers
SE Sea Limited
62.86
+0.05%
MELI MercadoLibre, Inc.
1,406.00
+3.09%
PDD PDD Holdings Inc.
129.31
+2.80%
JD JD.com, Inc.
30.34
+6.12%
CHWY Chewy, Inc.
15.84
+2.99%
BABA Alibaba Group Holding Limited
75.55
+0.59%
ETSY Etsy, Inc.
67.43
+0.34%
JMIA Jumia Technologies AG
4.5400
+3.18%
W Wayfair Inc.
52.01
+2.08%
CART Maplebear Inc.
34.69
+0.43%