NasdaqGS - Delayed Quote • USD
Krispy Kreme, Inc. (DNUT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 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 | 13.05 | 13.05 | 12.81 | 12.99 | 12.99 | 1,664,700 |
Apr 25, 2024 | 12.88 | 13.25 | 12.84 | 13.10 | 13.10 | 2,329,000 |
Apr 24, 2024 | 13.20 | 13.20 | 12.85 | 13.02 | 13.02 | 2,443,400 |
Apr 23, 2024 | 0.04 Dividend | |||||
Apr 23, 2024 | 13.29 | 13.55 | 13.13 | 13.17 | 13.17 | 2,233,300 |
Apr 22, 2024 | 13.59 | 13.68 | 13.29 | 13.40 | 13.36 | 2,141,400 |
Apr 19, 2024 | 13.55 | 13.69 | 13.41 | 13.64 | 13.60 | 1,703,900 |
Apr 18, 2024 | 13.70 | 13.83 | 13.53 | 13.68 | 13.64 | 1,462,800 |
Apr 17, 2024 | 14.10 | 14.10 | 13.72 | 13.77 | 13.73 | 2,042,900 |
Apr 16, 2024 | 14.25 | 14.25 | 13.77 | 14.06 | 14.02 | 2,464,000 |
Apr 15, 2024 | 14.71 | 14.85 | 14.25 | 14.31 | 14.27 | 2,390,400 |
Apr 12, 2024 | 14.98 | 15.30 | 14.63 | 14.80 | 14.76 | 2,356,000 |
Apr 11, 2024 | 14.84 | 15.11 | 14.76 | 14.99 | 14.95 | 2,002,900 |
Apr 10, 2024 | 14.28 | 15.01 | 14.15 | 14.93 | 14.89 | 3,595,800 |
Apr 9, 2024 | 14.37 | 14.60 | 14.27 | 14.42 | 14.38 | 4,657,900 |
Apr 8, 2024 | 15.34 | 15.36 | 14.14 | 14.32 | 14.28 | 8,686,700 |
Apr 5, 2024 | 15.21 | 16.05 | 14.84 | 15.33 | 15.29 | 11,993,600 |
Apr 4, 2024 | 14.64 | 15.12 | 14.20 | 14.29 | 14.25 | 4,268,500 |
Apr 3, 2024 | 14.84 | 14.93 | 14.52 | 14.63 | 14.59 | 3,544,800 |
Apr 2, 2024 | 14.94 | 15.14 | 14.66 | 14.91 | 14.87 | 3,217,300 |
Apr 1, 2024 | 15.18 | 15.35 | 14.92 | 15.18 | 15.14 | 3,612,100 |
Mar 28, 2024 | 15.35 | 15.63 | 14.91 | 15.23 | 15.20 | 7,728,700 |
Mar 27, 2024 | 17.42 | 17.53 | 15.05 | 15.35 | 15.31 | 24,052,100 |
Mar 26, 2024 | 14.84 | 17.84 | 14.34 | 17.35 | 17.30 | 43,605,700 |
Mar 25, 2024 | 12.42 | 12.59 | 12.24 | 12.45 | 12.42 | 1,370,500 |
Mar 22, 2024 | 12.36 | 12.68 | 12.22 | 12.48 | 12.45 | 1,558,400 |
Mar 21, 2024 | 12.07 | 12.47 | 12.04 | 12.30 | 12.27 | 1,304,200 |
Mar 20, 2024 | 11.83 | 12.07 | 11.80 | 12.01 | 11.98 | 637,400 |
Mar 19, 2024 | 11.78 | 11.90 | 11.68 | 11.75 | 11.72 | 768,800 |
Mar 18, 2024 | 11.82 | 11.91 | 11.72 | 11.79 | 11.76 | 696,000 |
Mar 15, 2024 | 11.76 | 11.98 | 11.73 | 11.87 | 11.84 | 1,158,900 |
Mar 14, 2024 | 11.95 | 11.98 | 11.52 | 11.86 | 11.83 | 1,099,900 |
Mar 13, 2024 | 12.54 | 12.60 | 11.89 | 11.97 | 11.94 | 1,409,800 |
Mar 12, 2024 | 12.85 | 12.90 | 12.58 | 12.64 | 12.61 | 787,200 |
Mar 11, 2024 | 12.84 | 12.97 | 12.76 | 12.87 | 12.84 | 611,700 |
Mar 8, 2024 | 12.94 | 13.11 | 12.82 | 12.93 | 12.90 | 499,800 |
Mar 7, 2024 | 12.78 | 12.98 | 12.78 | 12.86 | 12.83 | 486,300 |
Mar 6, 2024 | 12.90 | 12.90 | 12.64 | 12.72 | 12.69 | 580,900 |
Mar 5, 2024 | 12.58 | 12.94 | 12.55 | 12.80 | 12.77 | 750,600 |
Mar 4, 2024 | 12.41 | 12.71 | 12.38 | 12.56 | 12.53 | 733,600 |
Mar 1, 2024 | 12.88 | 12.90 | 12.45 | 12.47 | 12.44 | 890,100 |
Feb 29, 2024 | 12.96 | 13.02 | 12.77 | 12.94 | 12.91 | 1,414,000 |
Feb 28, 2024 | 12.63 | 12.82 | 12.55 | 12.78 | 12.75 | 597,100 |
Feb 27, 2024 | 12.88 | 12.99 | 12.57 | 12.72 | 12.69 | 767,100 |
Feb 26, 2024 | 13.31 | 13.37 | 12.85 | 12.85 | 12.82 | 904,600 |
Feb 23, 2024 | 13.17 | 13.43 | 13.06 | 13.37 | 13.34 | 508,200 |
Feb 22, 2024 | 13.33 | 13.40 | 13.09 | 13.17 | 13.14 | 666,800 |
Feb 21, 2024 | 13.08 | 13.47 | 12.99 | 13.32 | 13.29 | 809,500 |
Feb 20, 2024 | 12.96 | 13.37 | 12.87 | 13.18 | 13.15 | 1,005,300 |
Feb 16, 2024 | 12.81 | 13.09 | 12.67 | 12.97 | 12.94 | 985,200 |
Feb 15, 2024 | 12.80 | 13.19 | 12.66 | 12.81 | 12.78 | 1,391,300 |
Feb 14, 2024 | 13.13 | 13.24 | 12.71 | 12.83 | 12.80 | 1,535,700 |
Feb 13, 2024 | 12.72 | 13.39 | 12.38 | 13.16 | 13.13 | 2,866,400 |
Feb 12, 2024 | 13.59 | 13.87 | 13.59 | 13.83 | 13.79 | 1,041,700 |
Feb 9, 2024 | 13.57 | 13.60 | 13.40 | 13.56 | 13.52 | 760,600 |
Feb 8, 2024 | 13.27 | 13.56 | 13.24 | 13.52 | 13.48 | 710,200 |
Feb 7, 2024 | 13.34 | 13.47 | 13.27 | 13.31 | 13.28 | 413,300 |
Feb 6, 2024 | 13.06 | 13.30 | 13.02 | 13.28 | 13.25 | 637,200 |
Feb 5, 2024 | 13.43 | 13.43 | 13.02 | 13.07 | 13.04 | 923,900 |
Feb 2, 2024 | 13.67 | 13.75 | 13.40 | 13.58 | 13.54 | 762,700 |
Feb 1, 2024 | 13.34 | 13.80 | 13.34 | 13.79 | 13.75 | 927,300 |
Jan 31, 2024 | 13.51 | 13.74 | 13.29 | 13.29 | 13.26 | 683,800 |
Jan 30, 2024 | 13.54 | 13.60 | 13.35 | 13.52 | 13.48 | 480,200 |
Jan 29, 2024 | 13.55 | 13.67 | 13.43 | 13.65 | 13.61 | 442,900 |
Jan 26, 2024 | 13.75 | 13.86 | 13.52 | 13.54 | 13.50 | 522,100 |
Jan 25, 2024 | 13.81 | 13.89 | 13.65 | 13.73 | 13.69 | 367,600 |
Jan 24, 2024 | 13.75 | 13.84 | 13.50 | 13.65 | 13.61 | 533,800 |
Jan 23, 2024 | 0.04 Dividend | |||||
Jan 23, 2024 | 13.93 | 13.96 | 13.71 | 13.72 | 13.68 | 763,200 |
Jan 22, 2024 | 13.79 | 14.11 | 13.73 | 13.79 | 13.72 | 834,800 |
Jan 19, 2024 | 13.92 | 13.93 | 13.68 | 13.85 | 13.78 | 707,700 |
Jan 18, 2024 | 13.48 | 13.86 | 13.48 | 13.84 | 13.77 | 661,900 |
Jan 17, 2024 | 13.70 | 13.70 | 13.33 | 13.40 | 13.33 | 801,500 |
Jan 16, 2024 | 13.68 | 13.80 | 13.46 | 13.72 | 13.65 | 984,300 |
Jan 12, 2024 | 13.96 | 13.96 | 13.63 | 13.71 | 13.64 | 744,400 |
Jan 11, 2024 | 14.29 | 14.30 | 13.54 | 13.79 | 13.72 | 955,700 |
Jan 10, 2024 | 14.18 | 14.38 | 14.05 | 14.33 | 14.26 | 725,700 |
Jan 9, 2024 | 14.35 | 14.38 | 14.13 | 14.24 | 14.17 | 558,400 |
Jan 8, 2024 | 14.17 | 14.63 | 14.17 | 14.52 | 14.45 | 808,400 |
Jan 5, 2024 | 14.21 | 14.39 | 14.14 | 14.18 | 14.11 | 701,100 |
Jan 4, 2024 | 14.44 | 14.44 | 14.15 | 14.32 | 14.25 | 546,200 |
Jan 3, 2024 | 14.74 | 14.74 | 14.34 | 14.35 | 14.28 | 581,500 |
Jan 2, 2024 | 15.02 | 15.07 | 14.66 | 14.73 | 14.65 | 622,100 |
Dec 29, 2023 | 15.22 | 15.36 | 15.09 | 15.09 | 15.01 | 603,800 |
Dec 28, 2023 | 15.31 | 15.38 | 15.23 | 15.25 | 15.17 | 421,100 |
Dec 27, 2023 | 15.30 | 15.41 | 15.22 | 15.41 | 15.33 | 531,200 |
Dec 26, 2023 | 15.01 | 15.33 | 14.97 | 15.26 | 15.18 | 517,600 |
Dec 22, 2023 | 15.08 | 15.11 | 14.94 | 15.02 | 14.94 | 647,900 |
Dec 21, 2023 | 14.87 | 15.03 | 14.73 | 15.03 | 14.95 | 503,600 |
Dec 20, 2023 | 14.79 | 15.24 | 14.76 | 14.77 | 14.69 | 803,200 |
Dec 19, 2023 | 14.45 | 14.80 | 14.45 | 14.78 | 14.70 | 817,300 |
Dec 18, 2023 | 14.29 | 14.49 | 14.14 | 14.48 | 14.41 | 821,500 |
Dec 15, 2023 | 14.38 | 14.41 | 14.13 | 14.21 | 14.14 | 1,129,400 |
Dec 14, 2023 | 13.93 | 14.27 | 13.85 | 14.27 | 14.20 | 1,536,400 |
Dec 13, 2023 | 13.12 | 13.90 | 13.12 | 13.90 | 13.83 | 1,000,200 |
Dec 12, 2023 | 13.29 | 13.46 | 13.10 | 13.15 | 13.08 | 953,700 |
Dec 11, 2023 | 13.11 | 13.26 | 13.03 | 13.24 | 13.17 | 932,600 |
Dec 8, 2023 | 13.06 | 13.09 | 12.96 | 13.09 | 13.02 | 754,500 |
Dec 7, 2023 | 13.18 | 13.18 | 12.98 | 13.05 | 12.98 | 786,000 |
Dec 6, 2023 | 13.29 | 13.44 | 12.99 | 13.00 | 12.93 | 619,600 |
Dec 5, 2023 | 13.50 | 13.50 | 13.22 | 13.23 | 13.16 | 837,500 |
Dec 4, 2023 | 13.20 | 13.44 | 13.18 | 13.42 | 13.35 | 750,900 |
Dec 1, 2023 | 12.95 | 13.23 | 12.95 | 13.23 | 13.16 | 1,025,800 |
Nov 30, 2023 | 13.00 | 13.11 | 12.98 | 13.00 | 12.93 | 773,400 |
Nov 29, 2023 | 13.04 | 13.10 | 12.99 | 13.00 | 12.93 | 595,000 |
Nov 28, 2023 | 13.07 | 13.10 | 12.97 | 13.00 | 12.93 | 720,500 |
Nov 27, 2023 | 13.00 | 13.14 | 12.99 | 13.10 | 13.03 | 734,800 |
Nov 24, 2023 | 13.05 | 13.14 | 13.00 | 13.08 | 13.01 | 416,700 |
Nov 22, 2023 | 12.83 | 13.05 | 12.83 | 13.00 | 12.93 | 923,900 |
Nov 21, 2023 | 12.85 | 12.93 | 12.72 | 12.79 | 12.72 | 1,028,900 |
Nov 20, 2023 | 12.77 | 13.00 | 12.61 | 12.87 | 12.80 | 1,155,500 |
Nov 17, 2023 | 13.18 | 13.22 | 13.02 | 13.04 | 12.97 | 946,500 |
Nov 16, 2023 | 13.34 | 13.36 | 13.09 | 13.11 | 13.04 | 1,036,600 |
Nov 15, 2023 | 13.43 | 13.54 | 13.27 | 13.35 | 13.28 | 1,089,800 |
Nov 14, 2023 | 13.43 | 13.54 | 13.23 | 13.39 | 13.32 | 1,402,500 |
Nov 13, 2023 | 12.82 | 13.28 | 12.78 | 13.13 | 13.06 | 1,283,600 |
Nov 10, 2023 | 12.57 | 13.25 | 12.54 | 12.82 | 12.75 | 1,909,400 |
Nov 9, 2023 | 12.50 | 12.71 | 11.52 | 12.56 | 12.50 | 3,850,800 |
Nov 8, 2023 | 13.46 | 13.57 | 13.33 | 13.44 | 13.37 | 1,311,800 |
Nov 7, 2023 | 13.44 | 13.51 | 13.30 | 13.43 | 13.36 | 1,059,400 |
Nov 6, 2023 | 13.20 | 13.44 | 13.15 | 13.41 | 13.34 | 1,037,400 |
Nov 3, 2023 | 13.45 | 13.46 | 13.16 | 13.30 | 13.23 | 974,200 |
Nov 2, 2023 | 13.11 | 13.48 | 13.09 | 13.24 | 13.17 | 941,400 |
Nov 1, 2023 | 12.96 | 13.06 | 12.82 | 13.03 | 12.96 | 930,200 |
Oct 31, 2023 | 12.91 | 13.07 | 12.79 | 12.93 | 12.86 | 950,600 |
Oct 30, 2023 | 12.51 | 12.99 | 12.40 | 12.86 | 12.79 | 1,543,200 |
Oct 27, 2023 | 12.90 | 13.19 | 12.81 | 12.86 | 12.79 | 1,333,600 |
Oct 26, 2023 | 12.71 | 12.88 | 12.64 | 12.87 | 12.80 | 896,500 |
Oct 25, 2023 | 0.04 Dividend | |||||
Oct 25, 2023 | 12.83 | 12.88 | 12.60 | 12.67 | 12.60 | 1,181,400 |
Oct 24, 2023 | 12.77 | 13.05 | 12.77 | 12.91 | 12.81 | 797,900 |
Oct 23, 2023 | 12.52 | 13.09 | 12.45 | 12.68 | 12.58 | 1,222,600 |
Oct 20, 2023 | 12.71 | 12.88 | 12.40 | 12.48 | 12.38 | 1,701,600 |
Oct 19, 2023 | 12.55 | 13.00 | 12.43 | 12.73 | 12.63 | 990,000 |
Oct 18, 2023 | 12.36 | 12.66 | 12.36 | 12.58 | 12.48 | 814,300 |
Oct 17, 2023 | 12.25 | 12.62 | 12.25 | 12.44 | 12.34 | 1,125,200 |
Oct 16, 2023 | 11.81 | 12.32 | 11.78 | 12.28 | 12.18 | 1,062,300 |
Oct 13, 2023 | 11.77 | 11.78 | 11.61 | 11.70 | 11.61 | 1,241,600 |
Oct 12, 2023 | 12.06 | 12.08 | 11.73 | 11.80 | 11.71 | 1,188,800 |
Oct 11, 2023 | 12.45 | 12.55 | 12.05 | 12.06 | 11.97 | 1,373,000 |
Oct 10, 2023 | 12.45 | 12.69 | 12.43 | 12.45 | 12.35 | 890,000 |
Oct 9, 2023 | 12.31 | 12.43 | 12.06 | 12.42 | 12.32 | 757,100 |
Oct 6, 2023 | 12.38 | 12.63 | 12.23 | 12.35 | 12.25 | 1,150,200 |
Oct 5, 2023 | 12.72 | 12.81 | 12.41 | 12.44 | 12.34 | 859,500 |
Oct 4, 2023 | 12.56 | 12.80 | 12.43 | 12.71 | 12.61 | 738,400 |
Oct 3, 2023 | 12.51 | 12.73 | 12.43 | 12.51 | 12.41 | 1,398,800 |
Oct 2, 2023 | 12.40 | 12.55 | 12.30 | 12.43 | 12.33 | 950,900 |
Sep 29, 2023 | 12.48 | 12.63 | 12.44 | 12.47 | 12.37 | 683,000 |
Sep 28, 2023 | 12.17 | 12.44 | 12.05 | 12.39 | 12.29 | 948,000 |
Sep 27, 2023 | 12.50 | 12.57 | 12.27 | 12.35 | 12.25 | 1,050,600 |
Sep 26, 2023 | 12.68 | 12.72 | 12.53 | 12.53 | 12.43 | 761,300 |
Sep 25, 2023 | 12.62 | 12.92 | 12.60 | 12.74 | 12.64 | 854,100 |
Sep 22, 2023 | 12.87 | 13.02 | 12.77 | 12.79 | 12.69 | 700,400 |
Sep 21, 2023 | 12.96 | 13.01 | 12.85 | 12.88 | 12.78 | 659,800 |
Sep 20, 2023 | 13.10 | 13.31 | 13.03 | 13.05 | 12.95 | 438,200 |
Sep 19, 2023 | 13.15 | 13.25 | 13.05 | 13.10 | 13.00 | 871,300 |
Sep 18, 2023 | 13.12 | 13.18 | 13.03 | 13.18 | 13.08 | 761,300 |
Sep 15, 2023 | 13.29 | 13.29 | 12.99 | 13.13 | 13.03 | 2,174,700 |
Sep 14, 2023 | 13.08 | 13.29 | 13.02 | 13.29 | 13.19 | 901,900 |
Sep 13, 2023 | 12.88 | 13.10 | 12.84 | 13.06 | 12.96 | 1,197,900 |
Sep 12, 2023 | 13.18 | 13.32 | 12.87 | 12.87 | 12.77 | 989,500 |
Sep 11, 2023 | 13.17 | 13.31 | 13.07 | 13.19 | 13.09 | 990,100 |
Sep 8, 2023 | 13.06 | 13.22 | 12.99 | 13.12 | 13.02 | 944,600 |
Sep 7, 2023 | 13.12 | 13.17 | 13.02 | 13.08 | 12.98 | 539,400 |
Sep 6, 2023 | 13.24 | 13.24 | 13.03 | 13.14 | 13.04 | 637,800 |
Sep 5, 2023 | 13.36 | 13.36 | 13.15 | 13.24 | 13.14 | 838,000 |
Sep 1, 2023 | 13.45 | 13.59 | 13.34 | 13.35 | 13.25 | 552,700 |
Aug 31, 2023 | 13.55 | 13.77 | 13.37 | 13.39 | 13.29 | 814,100 |
Aug 30, 2023 | 13.35 | 13.61 | 13.32 | 13.53 | 13.42 | 448,700 |
Aug 29, 2023 | 13.19 | 13.34 | 13.17 | 13.34 | 13.24 | 422,000 |
Aug 28, 2023 | 13.22 | 13.31 | 13.20 | 13.24 | 13.14 | 564,400 |
Aug 25, 2023 | 13.24 | 13.28 | 13.11 | 13.13 | 13.03 | 612,900 |
Aug 24, 2023 | 13.33 | 13.34 | 13.14 | 13.19 | 13.09 | 716,600 |
Aug 23, 2023 | 13.35 | 13.45 | 13.15 | 13.37 | 13.27 | 509,300 |
Aug 22, 2023 | 13.22 | 13.40 | 13.17 | 13.34 | 13.24 | 724,900 |
Aug 21, 2023 | 13.05 | 13.20 | 13.02 | 13.18 | 13.08 | 1,100,300 |
Aug 18, 2023 | 12.81 | 13.19 | 12.81 | 13.01 | 12.91 | 1,278,600 |
Aug 17, 2023 | 13.29 | 13.38 | 12.91 | 12.92 | 12.82 | 1,145,900 |
Aug 16, 2023 | 13.20 | 13.36 | 13.15 | 13.25 | 13.15 | 926,700 |
Aug 15, 2023 | 12.96 | 13.44 | 12.90 | 13.27 | 13.17 | 1,361,900 |
Aug 14, 2023 | 12.94 | 13.07 | 12.86 | 12.99 | 12.89 | 1,042,400 |
Aug 11, 2023 | 12.56 | 13.17 | 12.51 | 12.95 | 12.85 | 2,618,500 |
Aug 10, 2023 | 13.77 | 13.77 | 12.33 | 12.43 | 12.33 | 3,846,600 |
Aug 9, 2023 | 14.46 | 14.51 | 14.31 | 14.40 | 14.29 | 702,700 |
Aug 8, 2023 | 14.68 | 14.70 | 14.37 | 14.38 | 14.27 | 529,600 |
Aug 7, 2023 | 14.93 | 15.05 | 14.78 | 14.79 | 14.67 | 536,100 |
Aug 4, 2023 | 14.90 | 15.08 | 14.82 | 14.84 | 14.72 | 587,800 |
Aug 3, 2023 | 14.81 | 14.97 | 14.60 | 14.89 | 14.77 | 914,100 |
Aug 2, 2023 | 15.12 | 15.12 | 14.74 | 14.86 | 14.74 | 732,600 |
Aug 1, 2023 | 15.39 | 15.39 | 15.02 | 15.29 | 15.17 | 643,800 |
Jul 31, 2023 | 15.66 | 15.66 | 15.32 | 15.40 | 15.28 | 762,800 |
Jul 28, 2023 | 15.56 | 15.70 | 15.48 | 15.58 | 15.46 | 703,700 |
Jul 27, 2023 | 15.51 | 15.69 | 15.51 | 15.55 | 15.43 | 790,400 |
Jul 26, 2023 | 15.70 | 15.72 | 15.46 | 15.52 | 15.40 | 575,000 |
Jul 25, 2023 | 0.04 Dividend | |||||
Jul 25, 2023 | 15.58 | 15.65 | 15.50 | 15.60 | 15.48 | 616,800 |
Jul 24, 2023 | 15.69 | 15.78 | 15.49 | 15.66 | 15.50 | 519,000 |
Jul 21, 2023 | 15.95 | 15.99 | 15.64 | 15.68 | 15.52 | 577,100 |
Jul 20, 2023 | 15.95 | 16.06 | 15.78 | 15.80 | 15.64 | 703,900 |
Jul 19, 2023 | 15.71 | 16.22 | 15.71 | 15.95 | 15.79 | 1,399,800 |
Jul 18, 2023 | 15.43 | 15.88 | 15.43 | 15.68 | 15.52 | 1,430,100 |
Jul 17, 2023 | 15.27 | 15.57 | 15.16 | 15.44 | 15.28 | 821,300 |
Jul 14, 2023 | 15.48 | 15.51 | 15.25 | 15.35 | 15.20 | 543,700 |
Jul 13, 2023 | 15.79 | 15.88 | 15.46 | 15.46 | 15.30 | 775,600 |
Jul 12, 2023 | 15.58 | 15.77 | 15.30 | 15.72 | 15.56 | 1,531,400 |
Jul 11, 2023 | 15.47 | 15.59 | 15.09 | 15.41 | 15.26 | 1,310,800 |
Jul 10, 2023 | 14.47 | 15.40 | 14.47 | 15.30 | 15.15 | 1,326,100 |
Jul 7, 2023 | 14.34 | 14.54 | 14.33 | 14.52 | 14.37 | 667,600 |
Jul 6, 2023 | 14.50 | 14.50 | 14.19 | 14.30 | 14.16 | 664,800 |
Jul 5, 2023 | 14.81 | 14.83 | 14.50 | 14.55 | 14.40 | 741,500 |
Jul 3, 2023 | 14.73 | 14.94 | 14.73 | 14.81 | 14.66 | 420,500 |
Jun 30, 2023 | 14.88 | 14.89 | 14.60 | 14.73 | 14.58 | 694,300 |
Jun 29, 2023 | 14.78 | 14.86 | 14.73 | 14.77 | 14.62 | 858,400 |
Jun 28, 2023 | 14.66 | 14.86 | 14.60 | 14.79 | 14.64 | 1,230,300 |
Jun 27, 2023 | 14.40 | 14.91 | 14.38 | 14.70 | 14.55 | 1,454,600 |
Jun 26, 2023 | 14.18 | 14.44 | 14.02 | 14.37 | 14.23 | 1,089,600 |
Jun 23, 2023 | 14.50 | 14.63 | 14.20 | 14.28 | 14.14 | 4,020,000 |
Jun 22, 2023 | 14.22 | 14.35 | 14.05 | 14.23 | 14.09 | 896,300 |
Jun 21, 2023 | 14.08 | 14.39 | 14.06 | 14.26 | 14.12 | 1,076,400 |
Jun 20, 2023 | 14.31 | 14.31 | 13.94 | 14.09 | 13.95 | 1,281,800 |
Jun 16, 2023 | 14.65 | 14.73 | 14.40 | 14.41 | 14.27 | 1,334,000 |
Jun 15, 2023 | 14.04 | 14.56 | 13.97 | 14.48 | 14.33 | 1,482,300 |
Jun 14, 2023 | 14.78 | 14.78 | 13.97 | 13.97 | 13.83 | 1,689,200 |
Jun 13, 2023 | 14.92 | 14.94 | 14.71 | 14.91 | 14.76 | 1,382,600 |
Jun 12, 2023 | 15.11 | 15.22 | 14.84 | 14.85 | 14.70 | 1,136,500 |
Jun 9, 2023 | 15.31 | 15.35 | 15.06 | 15.09 | 14.94 | 812,300 |
Jun 8, 2023 | 15.39 | 15.47 | 15.25 | 15.31 | 15.16 | 1,077,100 |
Jun 7, 2023 | 15.58 | 15.77 | 15.40 | 15.44 | 15.28 | 1,131,500 |
Jun 6, 2023 | 15.45 | 15.56 | 15.43 | 15.48 | 15.32 | 1,272,100 |
Jun 5, 2023 | 15.33 | 15.62 | 15.33 | 15.40 | 15.25 | 1,077,900 |
Jun 2, 2023 | 15.65 | 15.71 | 15.35 | 15.45 | 15.29 | 1,136,800 |
Jun 1, 2023 | 15.05 | 15.63 | 14.91 | 15.63 | 15.47 | 855,700 |
May 31, 2023 | 14.96 | 15.11 | 14.83 | 14.94 | 14.79 | 1,220,300 |
May 30, 2023 | 14.82 | 15.09 | 14.82 | 14.98 | 14.83 | 1,353,300 |
May 26, 2023 | 14.76 | 14.92 | 14.73 | 14.81 | 14.66 | 636,300 |
May 25, 2023 | 14.94 | 15.04 | 14.74 | 14.78 | 14.63 | 793,600 |
May 24, 2023 | 14.91 | 15.00 | 14.68 | 14.94 | 14.79 | 626,200 |
May 23, 2023 | 15.40 | 15.50 | 14.89 | 14.95 | 14.80 | 679,900 |
May 22, 2023 | 15.02 | 15.52 | 14.95 | 15.46 | 15.30 | 787,300 |
May 19, 2023 | 15.06 | 15.06 | 14.86 | 15.00 | 14.85 | 750,300 |
May 18, 2023 | 15.18 | 15.27 | 14.65 | 14.92 | 14.77 | 821,000 |
May 17, 2023 | 14.98 | 15.24 | 14.90 | 15.17 | 15.02 | 772,200 |
May 16, 2023 | 15.04 | 15.07 | 14.26 | 14.94 | 14.79 | 1,227,100 |
May 15, 2023 | 15.10 | 15.23 | 14.87 | 15.08 | 14.93 | 814,300 |
May 12, 2023 | 15.40 | 15.79 | 15.03 | 15.09 | 14.94 | 1,071,900 |
May 11, 2023 | 15.30 | 15.55 | 14.21 | 15.14 | 14.99 | 1,962,300 |
May 10, 2023 | 15.25 | 15.32 | 14.77 | 14.99 | 14.84 | 1,180,000 |
May 9, 2023 | 14.84 | 15.33 | 14.79 | 15.20 | 15.05 | 938,100 |
May 8, 2023 | 14.94 | 15.05 | 14.77 | 14.84 | 14.69 | 884,500 |
May 5, 2023 | 14.86 | 15.05 | 14.82 | 14.97 | 14.82 | 610,500 |
May 4, 2023 | 14.66 | 14.88 | 14.59 | 14.76 | 14.61 | 642,900 |
May 3, 2023 | 14.87 | 15.01 | 14.68 | 14.71 | 14.56 | 754,200 |
May 2, 2023 | 15.08 | 15.10 | 14.66 | 14.88 | 14.73 | 841,400 |
May 1, 2023 | 15.37 | 15.89 | 15.06 | 15.11 | 14.96 | 1,044,700 |
Apr 28, 2023 | 15.41 | 15.54 | 15.30 | 15.38 | 15.23 | 623,700 |
Apr 27, 2023 | 15.21 | 15.45 | 15.14 | 15.44 | 15.28 | 504,800 |
Related Tickers
KR The Kroger Co.
55.49
-0.75%
ACI Albertsons Companies, Inc.
20.13
+1.10%
GO Grocery Outlet Holding Corp.
26.17
-3.75%
SFM Sprouts Farmers Market, Inc.
66.98
+1.64%
ASAI Sendas Distribuidora S.A.
13.02
+1.17%
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
IMKTA Ingles Markets, Incorporated
72.71
-0.21%
WMK Weis Markets, Inc.
63.66
-0.02%
MRU.TO Metro Inc.
70.92
-0.04%
VLGEA Village Super Market, Inc.
27.40
-0.44%