NasdaqGS - Nasdaq Real Time Price • USD
Corsair Gaming, Inc. (CRSR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:56 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 | 11.18 | 11.34 | 11.17 | 11.30 | 11.30 | 292,200 |
Apr 25, 2024 | 10.79 | 11.19 | 10.77 | 11.13 | 11.13 | 323,300 |
Apr 24, 2024 | 10.96 | 11.10 | 10.85 | 10.94 | 10.94 | 219,500 |
Apr 23, 2024 | 10.94 | 11.27 | 10.93 | 11.01 | 11.01 | 255,100 |
Apr 22, 2024 | 10.75 | 10.97 | 10.59 | 10.95 | 10.95 | 310,100 |
Apr 19, 2024 | 10.70 | 10.86 | 10.68 | 10.72 | 10.72 | 277,100 |
Apr 18, 2024 | 10.90 | 11.10 | 10.72 | 10.76 | 10.76 | 382,800 |
Apr 17, 2024 | 11.05 | 11.17 | 10.91 | 10.92 | 10.92 | 277,200 |
Apr 16, 2024 | 11.11 | 11.15 | 10.92 | 10.95 | 10.95 | 268,200 |
Apr 15, 2024 | 11.53 | 11.56 | 11.12 | 11.19 | 11.19 | 403,800 |
Apr 12, 2024 | 11.77 | 11.81 | 11.50 | 11.54 | 11.54 | 259,200 |
Apr 11, 2024 | 11.74 | 11.94 | 11.58 | 11.89 | 11.89 | 207,300 |
Apr 10, 2024 | 11.80 | 11.90 | 11.55 | 11.71 | 11.71 | 289,000 |
Apr 9, 2024 | 11.99 | 12.18 | 11.90 | 12.10 | 12.10 | 197,300 |
Apr 8, 2024 | 11.86 | 12.04 | 11.73 | 11.96 | 11.96 | 198,700 |
Apr 5, 2024 | 11.73 | 11.86 | 11.60 | 11.84 | 11.84 | 227,400 |
Apr 4, 2024 | 12.19 | 12.41 | 11.73 | 11.77 | 11.77 | 252,900 |
Apr 3, 2024 | 11.95 | 12.17 | 11.80 | 12.09 | 12.09 | 307,100 |
Apr 2, 2024 | 12.10 | 12.12 | 11.86 | 12.03 | 12.03 | 405,300 |
Apr 1, 2024 | 12.38 | 12.47 | 12.15 | 12.21 | 12.21 | 253,300 |
Mar 28, 2024 | 12.29 | 12.49 | 12.22 | 12.34 | 12.34 | 392,900 |
Mar 27, 2024 | 12.01 | 12.29 | 12.01 | 12.29 | 12.29 | 258,300 |
Mar 26, 2024 | 12.18 | 12.42 | 11.99 | 12.01 | 12.01 | 346,400 |
Mar 25, 2024 | 12.00 | 12.15 | 11.99 | 12.13 | 12.13 | 201,900 |
Mar 22, 2024 | 12.21 | 12.25 | 12.02 | 12.03 | 12.03 | 220,400 |
Mar 21, 2024 | 12.35 | 12.43 | 12.22 | 12.22 | 12.22 | 255,800 |
Mar 20, 2024 | 12.02 | 12.42 | 12.01 | 12.29 | 12.29 | 319,400 |
Mar 19, 2024 | 12.02 | 12.19 | 11.85 | 12.10 | 12.10 | 332,400 |
Mar 18, 2024 | 12.20 | 12.25 | 11.99 | 12.16 | 12.16 | 285,400 |
Mar 15, 2024 | 12.22 | 12.36 | 12.00 | 12.22 | 12.22 | 498,900 |
Mar 14, 2024 | 12.61 | 12.61 | 12.25 | 12.31 | 12.31 | 348,100 |
Mar 13, 2024 | 12.68 | 12.89 | 12.60 | 12.63 | 12.63 | 306,000 |
Mar 12, 2024 | 12.70 | 12.81 | 12.43 | 12.73 | 12.73 | 519,500 |
Mar 11, 2024 | 12.34 | 12.73 | 12.30 | 12.65 | 12.65 | 228,900 |
Mar 8, 2024 | 12.76 | 12.90 | 12.40 | 12.41 | 12.41 | 227,100 |
Mar 7, 2024 | 12.59 | 12.80 | 12.51 | 12.66 | 12.66 | 256,600 |
Mar 6, 2024 | 12.51 | 12.63 | 12.36 | 12.47 | 12.47 | 278,600 |
Mar 5, 2024 | 12.50 | 12.58 | 12.23 | 12.38 | 12.38 | 395,500 |
Mar 4, 2024 | 13.03 | 13.03 | 12.56 | 12.58 | 12.58 | 278,600 |
Mar 1, 2024 | 13.05 | 13.18 | 12.78 | 13.05 | 13.05 | 274,000 |
Feb 29, 2024 | 13.00 | 13.15 | 12.79 | 12.95 | 12.95 | 353,900 |
Feb 28, 2024 | 12.91 | 13.06 | 12.77 | 12.79 | 12.79 | 226,800 |
Feb 27, 2024 | 12.98 | 13.31 | 12.86 | 13.04 | 13.04 | 302,600 |
Feb 26, 2024 | 12.87 | 12.97 | 12.70 | 12.87 | 12.87 | 287,000 |
Feb 23, 2024 | 13.06 | 13.09 | 12.80 | 12.85 | 12.85 | 291,900 |
Feb 22, 2024 | 13.50 | 13.53 | 13.05 | 13.07 | 13.07 | 383,800 |
Feb 21, 2024 | 13.44 | 13.50 | 13.16 | 13.40 | 13.40 | 431,000 |
Feb 20, 2024 | 13.37 | 13.54 | 13.09 | 13.53 | 13.53 | 676,000 |
Feb 16, 2024 | 13.77 | 13.83 | 13.49 | 13.54 | 13.54 | 543,600 |
Feb 15, 2024 | 13.52 | 14.13 | 13.52 | 13.93 | 13.93 | 689,100 |
Feb 14, 2024 | 12.45 | 13.90 | 12.22 | 13.74 | 13.74 | 1,438,800 |
Feb 13, 2024 | 13.12 | 13.20 | 12.50 | 12.82 | 12.82 | 655,200 |
Feb 12, 2024 | 13.20 | 13.60 | 13.20 | 13.53 | 13.53 | 357,300 |
Feb 9, 2024 | 13.09 | 13.26 | 12.97 | 13.24 | 13.24 | 343,400 |
Feb 8, 2024 | 12.80 | 13.15 | 12.76 | 12.99 | 12.99 | 288,500 |
Feb 7, 2024 | 12.76 | 12.89 | 12.69 | 12.81 | 12.81 | 260,700 |
Feb 6, 2024 | 12.39 | 12.85 | 12.39 | 12.76 | 12.76 | 371,900 |
Feb 5, 2024 | 12.55 | 12.60 | 12.26 | 12.41 | 12.41 | 342,000 |
Feb 2, 2024 | 12.68 | 12.79 | 12.54 | 12.70 | 12.70 | 296,200 |
Feb 1, 2024 | 12.79 | 12.95 | 12.61 | 12.85 | 12.85 | 310,500 |
Jan 31, 2024 | 13.05 | 13.14 | 12.72 | 12.73 | 12.73 | 384,600 |
Jan 30, 2024 | 13.31 | 13.39 | 13.07 | 13.07 | 13.07 | 264,500 |
Jan 29, 2024 | 13.40 | 13.44 | 13.27 | 13.41 | 13.41 | 296,800 |
Jan 26, 2024 | 13.67 | 13.83 | 13.45 | 13.46 | 13.46 | 258,400 |
Jan 25, 2024 | 13.73 | 13.79 | 13.55 | 13.62 | 13.62 | 227,700 |
Jan 24, 2024 | 13.87 | 13.88 | 13.55 | 13.55 | 13.55 | 760,500 |
Jan 23, 2024 | 13.85 | 14.10 | 13.70 | 13.72 | 13.72 | 347,100 |
Jan 22, 2024 | 13.53 | 13.97 | 13.53 | 13.76 | 13.76 | 384,400 |
Jan 19, 2024 | 13.31 | 13.51 | 13.12 | 13.51 | 13.51 | 316,100 |
Jan 18, 2024 | 13.15 | 13.26 | 12.97 | 13.24 | 13.24 | 252,100 |
Jan 17, 2024 | 13.06 | 13.11 | 12.79 | 12.97 | 12.97 | 413,400 |
Jan 16, 2024 | 13.39 | 13.48 | 13.20 | 13.29 | 13.29 | 338,200 |
Jan 12, 2024 | 13.94 | 13.94 | 13.49 | 13.56 | 13.56 | 257,000 |
Jan 11, 2024 | 13.77 | 13.81 | 13.48 | 13.77 | 13.77 | 504,600 |
Jan 10, 2024 | 13.46 | 13.83 | 13.45 | 13.79 | 13.79 | 362,900 |
Jan 9, 2024 | 13.76 | 13.81 | 13.40 | 13.42 | 13.42 | 493,300 |
Jan 8, 2024 | 13.61 | 14.01 | 13.55 | 13.98 | 13.98 | 331,900 |
Jan 5, 2024 | 13.45 | 13.74 | 13.45 | 13.59 | 13.59 | 265,200 |
Jan 4, 2024 | 13.46 | 13.61 | 13.22 | 13.57 | 13.57 | 306,600 |
Jan 3, 2024 | 13.70 | 13.70 | 13.45 | 13.48 | 13.48 | 331,400 |
Jan 2, 2024 | 14.02 | 14.04 | 13.67 | 13.84 | 13.84 | 479,500 |
Dec 29, 2023 | 14.34 | 14.45 | 14.07 | 14.10 | 14.10 | 371,400 |
Dec 28, 2023 | 14.30 | 14.38 | 14.17 | 14.38 | 14.38 | 453,100 |
Dec 27, 2023 | 14.52 | 14.59 | 14.30 | 14.34 | 14.34 | 357,100 |
Dec 26, 2023 | 14.40 | 14.66 | 14.35 | 14.52 | 14.52 | 322,100 |
Dec 22, 2023 | 14.55 | 14.71 | 14.28 | 14.37 | 14.37 | 351,800 |
Dec 21, 2023 | 14.41 | 14.56 | 14.16 | 14.55 | 14.55 | 514,800 |
Dec 20, 2023 | 14.72 | 14.80 | 14.24 | 14.24 | 14.24 | 357,100 |
Dec 19, 2023 | 14.88 | 14.99 | 14.63 | 14.79 | 14.79 | 417,800 |
Dec 18, 2023 | 14.58 | 14.86 | 14.39 | 14.80 | 14.80 | 479,200 |
Dec 15, 2023 | 14.88 | 15.07 | 14.61 | 14.63 | 14.63 | 1,325,700 |
Dec 14, 2023 | 14.53 | 14.86 | 14.51 | 14.80 | 14.80 | 521,200 |
Dec 13, 2023 | 14.06 | 14.40 | 13.65 | 14.34 | 14.34 | 473,500 |
Dec 12, 2023 | 13.98 | 14.31 | 13.89 | 14.11 | 14.11 | 575,600 |
Dec 11, 2023 | 13.70 | 13.96 | 13.59 | 13.95 | 13.95 | 540,900 |
Dec 8, 2023 | 13.36 | 13.91 | 13.31 | 13.73 | 13.73 | 616,600 |
Dec 7, 2023 | 12.78 | 13.29 | 12.78 | 13.28 | 13.28 | 351,700 |
Dec 6, 2023 | 12.96 | 13.20 | 12.85 | 12.85 | 12.85 | 303,400 |
Dec 5, 2023 | 13.00 | 13.05 | 12.77 | 12.91 | 12.91 | 286,900 |
Dec 4, 2023 | 12.95 | 13.18 | 12.86 | 13.08 | 13.08 | 356,200 |
Dec 1, 2023 | 12.80 | 13.14 | 12.65 | 13.10 | 13.10 | 420,000 |
Nov 30, 2023 | 12.63 | 12.92 | 12.53 | 12.91 | 12.91 | 401,000 |
Nov 29, 2023 | 12.59 | 12.97 | 12.57 | 12.62 | 12.62 | 335,800 |
Nov 28, 2023 | 12.65 | 12.78 | 12.51 | 12.52 | 12.52 | 459,300 |
Nov 27, 2023 | 12.65 | 12.78 | 12.50 | 12.70 | 12.70 | 264,600 |
Nov 24, 2023 | 12.49 | 12.74 | 12.40 | 12.74 | 12.74 | 154,200 |
Nov 22, 2023 | 12.57 | 12.86 | 12.54 | 12.56 | 12.56 | 275,300 |
Nov 21, 2023 | 12.99 | 12.99 | 12.45 | 12.51 | 12.51 | 648,600 |
Nov 20, 2023 | 13.08 | 13.30 | 13.08 | 13.13 | 13.13 | 326,400 |
Nov 17, 2023 | 12.98 | 13.09 | 12.84 | 13.07 | 13.07 | 341,100 |
Nov 16, 2023 | 13.04 | 13.08 | 12.70 | 12.97 | 12.97 | 285,800 |
Nov 15, 2023 | 13.18 | 13.41 | 13.01 | 13.13 | 13.13 | 435,800 |
Nov 14, 2023 | 12.48 | 13.12 | 12.48 | 13.12 | 13.12 | 566,600 |
Nov 13, 2023 | 12.17 | 12.28 | 12.03 | 12.22 | 12.22 | 417,200 |
Nov 10, 2023 | 12.23 | 12.44 | 12.05 | 12.29 | 12.29 | 427,700 |
Nov 9, 2023 | 12.20 | 12.42 | 12.05 | 12.12 | 12.12 | 961,400 |
Nov 8, 2023 | 12.37 | 12.37 | 11.45 | 12.10 | 12.10 | 1,333,700 |
Nov 7, 2023 | 12.94 | 13.10 | 12.50 | 12.74 | 12.74 | 564,200 |
Nov 6, 2023 | 13.07 | 13.16 | 12.80 | 12.95 | 12.95 | 512,400 |
Nov 3, 2023 | 12.63 | 13.29 | 12.63 | 13.10 | 13.10 | 521,500 |
Nov 2, 2023 | 12.64 | 12.85 | 12.41 | 12.50 | 12.50 | 857,200 |
Nov 1, 2023 | 12.74 | 12.74 | 12.34 | 12.55 | 12.55 | 523,300 |
Oct 31, 2023 | 12.67 | 12.86 | 12.62 | 12.79 | 12.79 | 390,400 |
Oct 30, 2023 | 12.78 | 12.95 | 12.62 | 12.72 | 12.72 | 258,800 |
Oct 27, 2023 | 12.88 | 13.02 | 12.67 | 12.71 | 12.71 | 294,100 |
Oct 26, 2023 | 13.09 | 13.16 | 12.76 | 12.83 | 12.83 | 268,600 |
Oct 25, 2023 | 13.22 | 13.42 | 13.09 | 13.11 | 13.11 | 320,900 |
Oct 24, 2023 | 12.92 | 13.43 | 12.85 | 13.37 | 13.37 | 795,200 |
Oct 23, 2023 | 12.95 | 12.98 | 12.64 | 12.65 | 12.65 | 321,200 |
Oct 20, 2023 | 13.06 | 13.20 | 12.95 | 12.98 | 12.98 | 361,500 |
Oct 19, 2023 | 13.29 | 13.38 | 13.02 | 13.08 | 13.08 | 273,000 |
Oct 18, 2023 | 13.48 | 13.51 | 13.31 | 13.33 | 13.33 | 320,300 |
Oct 17, 2023 | 13.32 | 13.76 | 13.20 | 13.60 | 13.60 | 384,300 |
Oct 16, 2023 | 13.55 | 13.60 | 13.28 | 13.47 | 13.47 | 370,600 |
Oct 13, 2023 | 13.72 | 13.90 | 13.41 | 13.53 | 13.53 | 362,400 |
Oct 12, 2023 | 13.90 | 14.07 | 13.57 | 13.73 | 13.73 | 374,600 |
Oct 11, 2023 | 14.00 | 14.23 | 13.93 | 13.94 | 13.94 | 286,600 |
Oct 10, 2023 | 14.07 | 14.39 | 13.95 | 13.99 | 13.99 | 451,400 |
Oct 9, 2023 | 14.10 | 14.17 | 13.88 | 14.02 | 14.02 | 342,400 |
Oct 6, 2023 | 14.06 | 14.32 | 13.98 | 14.23 | 14.23 | 251,100 |
Oct 5, 2023 | 14.29 | 14.40 | 14.09 | 14.15 | 14.15 | 310,600 |
Oct 4, 2023 | 14.09 | 14.36 | 14.04 | 14.29 | 14.29 | 255,900 |
Oct 3, 2023 | 14.16 | 14.28 | 14.00 | 14.09 | 14.09 | 262,000 |
Oct 2, 2023 | 14.50 | 14.64 | 14.15 | 14.28 | 14.28 | 348,300 |
Sep 29, 2023 | 14.59 | 14.74 | 14.46 | 14.53 | 14.53 | 321,600 |
Sep 28, 2023 | 14.37 | 14.60 | 14.28 | 14.47 | 14.47 | 275,400 |
Sep 27, 2023 | 14.42 | 14.62 | 14.23 | 14.37 | 14.37 | 225,600 |
Sep 26, 2023 | 14.47 | 14.50 | 14.27 | 14.31 | 14.31 | 298,300 |
Sep 25, 2023 | 14.45 | 14.72 | 14.18 | 14.62 | 14.62 | 250,700 |
Sep 22, 2023 | 14.73 | 14.87 | 14.52 | 14.59 | 14.59 | 195,600 |
Sep 21, 2023 | 14.75 | 14.79 | 14.53 | 14.69 | 14.69 | 281,400 |
Sep 20, 2023 | 14.99 | 15.20 | 14.82 | 14.92 | 14.92 | 311,200 |
Sep 19, 2023 | 14.85 | 14.99 | 14.71 | 14.90 | 14.90 | 317,600 |
Sep 18, 2023 | 15.14 | 15.14 | 14.79 | 14.92 | 14.92 | 260,300 |
Sep 15, 2023 | 15.11 | 15.22 | 14.90 | 15.20 | 15.20 | 733,500 |
Sep 14, 2023 | 15.11 | 15.26 | 14.94 | 15.11 | 15.11 | 271,200 |
Sep 13, 2023 | 15.30 | 15.30 | 14.96 | 15.03 | 15.03 | 291,500 |
Sep 12, 2023 | 15.37 | 15.56 | 15.25 | 15.29 | 15.29 | 172,000 |
Sep 11, 2023 | 15.34 | 15.54 | 15.28 | 15.46 | 15.46 | 310,500 |
Sep 8, 2023 | 15.42 | 15.51 | 15.14 | 15.22 | 15.22 | 197,000 |
Sep 7, 2023 | 15.45 | 15.45 | 15.06 | 15.39 | 15.39 | 276,100 |
Sep 6, 2023 | 15.74 | 15.76 | 15.39 | 15.69 | 15.69 | 249,900 |
Sep 5, 2023 | 15.80 | 16.06 | 15.73 | 15.76 | 15.76 | 527,700 |
Sep 1, 2023 | 15.84 | 16.04 | 15.75 | 15.96 | 15.96 | 320,800 |
Aug 31, 2023 | 15.24 | 15.74 | 15.24 | 15.72 | 15.72 | 518,000 |
Aug 30, 2023 | 14.98 | 15.32 | 14.93 | 15.21 | 15.21 | 376,400 |
Aug 29, 2023 | 14.76 | 15.10 | 14.56 | 15.05 | 15.05 | 375,100 |
Aug 28, 2023 | 14.77 | 14.94 | 14.76 | 14.86 | 14.86 | 238,500 |
Aug 25, 2023 | 14.60 | 14.86 | 14.58 | 14.71 | 14.71 | 251,800 |
Aug 24, 2023 | 14.98 | 15.01 | 14.62 | 14.63 | 14.63 | 303,900 |
Aug 23, 2023 | 14.95 | 15.04 | 14.78 | 14.96 | 14.96 | 259,900 |
Aug 22, 2023 | 15.10 | 15.12 | 14.84 | 14.92 | 14.92 | 244,500 |
Aug 21, 2023 | 15.00 | 15.15 | 14.97 | 15.00 | 15.00 | 265,300 |
Aug 18, 2023 | 14.64 | 15.07 | 14.58 | 15.00 | 15.00 | 366,600 |
Aug 17, 2023 | 15.10 | 15.13 | 14.78 | 14.85 | 14.85 | 361,100 |
Aug 16, 2023 | 15.30 | 15.34 | 15.05 | 15.08 | 15.08 | 404,100 |
Aug 15, 2023 | 15.61 | 15.70 | 15.30 | 15.41 | 15.41 | 376,800 |
Aug 14, 2023 | 16.04 | 16.05 | 15.70 | 15.76 | 15.76 | 420,200 |
Aug 11, 2023 | 16.09 | 16.19 | 15.91 | 16.14 | 16.14 | 323,100 |
Aug 10, 2023 | 16.44 | 16.54 | 15.98 | 16.08 | 16.08 | 372,800 |
Aug 9, 2023 | 16.46 | 16.48 | 16.21 | 16.36 | 16.36 | 413,800 |
Aug 8, 2023 | 16.00 | 16.54 | 15.80 | 16.48 | 16.48 | 542,100 |
Aug 7, 2023 | 16.65 | 16.73 | 16.08 | 16.22 | 16.22 | 736,500 |
Aug 4, 2023 | 17.60 | 17.61 | 15.66 | 16.49 | 16.49 | 1,338,500 |
Aug 3, 2023 | 18.23 | 18.45 | 17.95 | 18.28 | 18.28 | 550,000 |
Aug 2, 2023 | 18.32 | 18.45 | 18.07 | 18.32 | 18.32 | 421,400 |
Aug 1, 2023 | 18.43 | 18.83 | 18.22 | 18.64 | 18.64 | 418,100 |
Jul 31, 2023 | 18.04 | 18.64 | 17.95 | 18.48 | 18.48 | 652,700 |
Jul 28, 2023 | 17.39 | 17.58 | 17.35 | 17.44 | 17.44 | 218,700 |
Jul 27, 2023 | 17.53 | 17.60 | 17.09 | 17.25 | 17.25 | 322,300 |
Jul 26, 2023 | 17.18 | 17.45 | 17.16 | 17.36 | 17.36 | 319,700 |
Jul 25, 2023 | 17.15 | 17.29 | 17.04 | 17.25 | 17.25 | 331,400 |
Jul 24, 2023 | 16.78 | 16.97 | 16.63 | 16.94 | 16.94 | 309,000 |
Jul 21, 2023 | 16.70 | 16.89 | 16.61 | 16.73 | 16.73 | 363,200 |
Jul 20, 2023 | 17.16 | 17.25 | 16.49 | 16.61 | 16.61 | 488,700 |
Jul 19, 2023 | 17.43 | 17.50 | 17.22 | 17.34 | 17.34 | 304,700 |
Jul 18, 2023 | 17.44 | 17.51 | 17.18 | 17.40 | 17.40 | 354,600 |
Jul 17, 2023 | 17.62 | 17.63 | 17.39 | 17.50 | 17.50 | 315,700 |
Jul 14, 2023 | 18.14 | 18.14 | 17.64 | 17.75 | 17.75 | 240,800 |
Jul 13, 2023 | 17.98 | 18.40 | 17.90 | 18.18 | 18.18 | 317,500 |
Jul 12, 2023 | 17.80 | 18.00 | 17.73 | 17.91 | 17.91 | 306,400 |
Jul 11, 2023 | 17.50 | 17.53 | 17.31 | 17.53 | 17.53 | 440,500 |
Jul 10, 2023 | 17.30 | 17.68 | 17.23 | 17.39 | 17.39 | 309,200 |
Jul 7, 2023 | 17.45 | 17.72 | 17.36 | 17.37 | 17.37 | 280,600 |
Jul 6, 2023 | 17.37 | 17.49 | 17.25 | 17.43 | 17.43 | 259,200 |
Jul 5, 2023 | 17.74 | 17.75 | 17.37 | 17.58 | 17.58 | 384,300 |
Jul 3, 2023 | 17.57 | 17.89 | 17.57 | 17.89 | 17.89 | 217,100 |
Jun 30, 2023 | 17.77 | 17.84 | 17.62 | 17.74 | 17.74 | 318,400 |
Jun 29, 2023 | 17.22 | 17.70 | 17.22 | 17.54 | 17.54 | 300,200 |
Jun 28, 2023 | 17.12 | 17.42 | 17.07 | 17.22 | 17.22 | 342,600 |
Jun 27, 2023 | 16.95 | 17.37 | 16.81 | 17.25 | 17.25 | 300,900 |
Jun 26, 2023 | 17.26 | 17.58 | 16.84 | 16.91 | 16.91 | 435,600 |
Jun 23, 2023 | 16.96 | 17.23 | 16.77 | 17.20 | 17.20 | 1,324,100 |
Jun 22, 2023 | 17.18 | 17.26 | 16.87 | 17.18 | 17.18 | 471,900 |
Jun 21, 2023 | 17.50 | 17.57 | 17.10 | 17.26 | 17.26 | 501,100 |
Jun 20, 2023 | 17.60 | 17.75 | 17.38 | 17.68 | 17.68 | 655,900 |
Jun 16, 2023 | 18.71 | 18.75 | 17.67 | 17.74 | 17.74 | 738,500 |
Jun 15, 2023 | 18.38 | 18.62 | 18.11 | 18.53 | 18.53 | 465,100 |
Jun 14, 2023 | 18.57 | 18.76 | 18.34 | 18.58 | 18.58 | 320,100 |
Jun 13, 2023 | 18.75 | 18.91 | 18.46 | 18.64 | 18.64 | 373,700 |
Jun 12, 2023 | 18.86 | 19.07 | 18.60 | 18.73 | 18.73 | 433,200 |
Jun 9, 2023 | 18.60 | 18.75 | 18.45 | 18.75 | 18.75 | 390,700 |
Jun 8, 2023 | 19.20 | 19.20 | 18.43 | 18.55 | 18.55 | 486,900 |
Jun 7, 2023 | 19.44 | 19.80 | 19.21 | 19.23 | 19.23 | 677,300 |
Jun 6, 2023 | 19.43 | 19.89 | 19.38 | 19.68 | 19.68 | 343,300 |
Jun 5, 2023 | 19.61 | 19.61 | 19.16 | 19.51 | 19.51 | 416,800 |
Jun 2, 2023 | 19.90 | 20.10 | 19.56 | 19.88 | 19.88 | 407,900 |
Jun 1, 2023 | 19.67 | 19.81 | 19.31 | 19.68 | 19.68 | 340,000 |
May 31, 2023 | 19.63 | 19.84 | 19.27 | 19.72 | 19.72 | 1,285,300 |
May 30, 2023 | 20.11 | 20.72 | 19.79 | 19.83 | 19.83 | 557,700 |
May 26, 2023 | 19.39 | 20.09 | 19.39 | 19.93 | 19.93 | 502,500 |
May 25, 2023 | 19.40 | 19.50 | 19.08 | 19.36 | 19.36 | 408,200 |
May 24, 2023 | 19.55 | 19.55 | 19.00 | 19.21 | 19.21 | 439,600 |
May 23, 2023 | 19.75 | 20.17 | 19.65 | 19.65 | 19.65 | 528,400 |
May 22, 2023 | 19.51 | 20.11 | 19.30 | 19.92 | 19.92 | 639,200 |
May 19, 2023 | 19.78 | 19.89 | 19.43 | 19.58 | 19.58 | 608,600 |
May 18, 2023 | 19.50 | 20.17 | 19.28 | 19.66 | 19.66 | 1,078,600 |
May 17, 2023 | 18.73 | 19.63 | 18.73 | 19.47 | 19.47 | 821,400 |
May 16, 2023 | 18.64 | 19.10 | 18.64 | 18.75 | 18.75 | 436,800 |
May 15, 2023 | 18.91 | 19.07 | 18.61 | 18.79 | 18.79 | 447,000 |
May 12, 2023 | 19.18 | 19.59 | 18.50 | 18.87 | 18.87 | 640,400 |
May 11, 2023 | 17.55 | 19.82 | 17.47 | 19.04 | 19.04 | 1,714,900 |
May 10, 2023 | 17.79 | 17.85 | 17.19 | 17.50 | 17.50 | 474,400 |
May 9, 2023 | 17.65 | 17.72 | 17.43 | 17.56 | 17.56 | 342,800 |
May 8, 2023 | 17.81 | 17.89 | 17.62 | 17.76 | 17.76 | 337,200 |
May 5, 2023 | 17.43 | 17.99 | 17.43 | 17.84 | 17.84 | 560,100 |
May 4, 2023 | 17.23 | 17.42 | 17.09 | 17.23 | 17.23 | 229,300 |
May 3, 2023 | 17.27 | 17.53 | 17.17 | 17.23 | 17.23 | 254,800 |
May 2, 2023 | 17.40 | 17.40 | 17.10 | 17.27 | 17.27 | 245,600 |
May 1, 2023 | 17.40 | 17.82 | 17.35 | 17.47 | 17.47 | 241,900 |
Apr 28, 2023 | 17.38 | 17.56 | 17.15 | 17.42 | 17.42 | 276,000 |
Apr 27, 2023 | 17.00 | 17.42 | 16.95 | 17.36 | 17.36 | 228,000 |
Related Tickers
LOGI Logitech International S.A.
79.26
+0.69%
NNDM Nano Dimension Ltd.
2.4500
-0.41%
HPQ HP Inc.
28.00
-0.46%
CRCT Cricut, Inc.
5.39
-0.37%
WDC Western Digital Corporation
71.36
+2.76%
STX Seagate Technology Holdings plc
86.04
-1.40%
SSYS Stratasys Ltd.
10.02
+2.66%
EBON Ebang International Holdings Inc.
7.85
-1.38%
NTAP NetApp, Inc.
101.33
+0.39%
ANET Arista Networks, Inc.
264.70
-0.02%