Register for real-time alerts, custom portfolio, and market movers
IPO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 49.70 | -0.80 | -1.58% | 50.00 | 50.60 | 49.30 | 1,478,975 |
| May 10 2024 | 50.50 | 1.45 | 2.96% | 47.20 | 50.70 | 47.20 | 3,249,893 |
| May 09 2024 | 49.05 | -0.50 | -1.01% | 49.30 | 49.40 | 48.35 | 2,407,672 |
| May 08 2024 | 49.55 | -0.55 | -1.10% | 49.80 | 50.50 | 49.15 | 764,859 |
| May 07 2024 | 50.10 | -0.10 | -0.20% | 50.20 | 51.50 | 49.30 | 2,138,313 |
| May 03 2024 | 50.20 | 1.60 | 3.29% | 48.45 | 51.10 | 47.20 | 8,945,758 |
| May 02 2024 | 48.60 | 1.70 | 3.62% | 47.40 | 48.60 | 45.45 | 2,883,949 |
| May 01 2024 | 46.90 | -1.05 | -2.19% | 48.20 | 48.20 | 46.85 | 1,287,331 |
| Apr 30 2024 | 47.95 | -1.10 | -2.24% | 49.40 | 49.45 | 47.75 | 1,518,820 |
| Apr 29 2024 | 49.05 | 0.20 | 0.41% | 49.90 | 49.90 | 48.60 | 1,992,025 |
| Apr 26 2024 | 48.85 | 1.60 | 3.39% | 47.55 | 49.55 | 47.55 | 5,446,018 |
| Apr 25 2024 | 47.25 | -0.40 | -0.84% | 47.00 | 47.45 | 46.10 | 3,673,182 |
| Apr 24 2024 | 47.65 | -0.65 | -1.35% | 48.40 | 48.40 | 47.25 | 1,349,781 |
| Apr 23 2024 | 48.30 | 0.80 | 1.68% | 47.50 | 48.70 | 47.50 | 6,204,769 |
| Apr 22 2024 | 47.50 | 1.10 | 2.37% | 46.60 | 48.10 | 46.60 | 773,161 |
| Apr 19 2024 | 46.40 | -1.10 | -2.32% | 49.25 | 49.25 | 46.25 | 994,734 |
| Apr 18 2024 | 47.50 | 1.60 | 3.49% | 48.00 | 48.05 | 46.25 | 1,429,524 |
| Apr 17 2024 | 45.90 | 0.30 | 0.66% | 45.60 | 46.55 | 45.40 | 2,136,211 |
| Apr 16 2024 | 45.60 | -1.55 | -3.29% | 46.70 | 46.70 | 45.10 | 1,311,541 |
| Apr 15 2024 | 47.15 | -0.40 | -0.84% | 47.15 | 48.10 | 46.95 | 921,677 |
| Apr 12 2024 | 47.55 | 0.30 | 0.63% | 49.50 | 49.50 | 47.10 | 1,845,861 |
| Apr 11 2024 | 47.25 | 0.30 | 0.64% | 46.90 | 48.05 | 46.90 | 975,633 |
| Apr 10 2024 | 46.95 | -0.45 | -0.95% | 49.50 | 49.50 | 46.75 | 1,561,698 |
| Apr 09 2024 | 47.40 | 1.25 | 2.71% | 43.75 | 47.65 | 43.75 | 2,048,275 |
| Apr 08 2024 | 46.15 | 1.55 | 3.48% | 42.50 | 47.85 | 42.50 | 3,364,387 |
| Apr 05 2024 | 44.60 | -1.30 | -2.83% | 46.80 | 46.80 | 44.60 | 1,435,326 |
| Apr 04 2024 | 45.90 | 0.00 | 0.00% | 46.65 | 46.70 | 45.70 | 580,961 |
| Apr 03 2024 | 45.90 | -0.35 | -0.76% | 47.40 | 47.40 | 45.90 | 1,782,544 |
| Apr 02 2024 | 46.25 | -1.35 | -2.84% | 48.90 | 48.95 | 46.25 | 2,418,069 |
| Mar 28 2024 | 47.60 | 0.50 | 1.06% | 47.00 | 47.95 | 46.25 | 1,711,535 |
| Mar 27 2024 | 47.10 | 0.00 | 0.00% | 47.50 | 47.55 | 46.95 | 1,849,960 |
| Mar 26 2024 | 47.10 | 0.50 | 1.07% | 46.80 | 47.20 | 46.60 | 1,208,241 |
| Mar 25 2024 | 46.60 | 0.15 | 0.32% | 46.10 | 47.10 | 45.70 | 4,305,307 |
| Mar 22 2024 | 46.45 | 0.70 | 1.53% | 45.85 | 46.45 | 45.50 | 2,124,187 |
| Mar 21 2024 | 45.75 | 0.40 | 0.88% | 45.80 | 46.65 | 44.85 | 5,722,399 |
| Mar 20 2024 | 45.35 | -0.85 | -1.84% | 46.60 | 46.60 | 45.20 | 2,639,013 |
| Mar 19 2024 | 46.20 | -0.55 | -1.18% | 46.60 | 46.85 | 45.50 | 3,929,498 |
| Mar 18 2024 | 46.75 | -1.20 | -2.50% | 48.00 | 48.80 | 46.75 | 2,073,314 |
| Mar 15 2024 | 47.95 | -0.05 | -0.10% | 51.70 | 51.70 | 47.65 | 4,552,678 |
| Mar 14 2024 | 48.00 | -0.20 | -0.41% | 48.20 | 49.75 | 47.80 | 1,871,859 |
| Mar 13 2024 | 48.20 | -3.40 | -6.59% | 51.50 | 51.50 | 48.15 | 7,601,107 |
| Mar 12 2024 | 51.60 | 0.60 | 1.18% | 51.90 | 52.10 | 50.70 | 1,622,601 |
| Mar 11 2024 | 51.00 | 0.00 | 0.00% | 51.10 | 51.90 | 50.80 | 1,357,405 |
| Mar 08 2024 | 51.00 | 1.00 | 2.00% | 50.40 | 51.30 | 49.85 | 3,426,987 |
| Mar 07 2024 | 50.00 | 0.50 | 1.01% | 50.00 | 51.10 | 49.40 | 3,430,684 |
| Mar 06 2024 | 49.50 | 0.60 | 1.23% | 48.35 | 50.40 | 48.35 | 1,897,798 |
| Mar 05 2024 | 48.90 | 0.55 | 1.14% | 49.55 | 49.55 | 48.05 | 1,362,599 |
| Mar 04 2024 | 48.35 | -0.60 | -1.23% | 49.70 | 49.70 | 48.25 | 872,641 |
| Mar 01 2024 | 48.95 | 1.10 | 2.30% | 48.35 | 49.25 | 47.65 | 1,948,979 |
| Feb 29 2024 | 47.85 | -0.40 | -0.83% | 45.90 | 49.10 | 45.90 | 1,701,499 |
| Feb 28 2024 | 48.25 | -0.20 | -0.41% | 49.50 | 49.50 | 48.00 | 1,271,934 |
| Feb 27 2024 | 48.45 | 0.00 | 0.00% | 49.55 | 49.55 | 47.70 | 8,139,031 |
| Feb 26 2024 | 48.45 | 0.85 | 1.79% | 45.90 | 48.90 | 45.90 | 88,007,467 |
| Feb 23 2024 | 47.60 | -1.40 | -2.86% | 48.00 | 49.20 | 45.95 | 3,765,745 |
| Feb 22 2024 | 49.00 | -1.10 | -2.20% | 50.10 | 50.10 | 49.00 | 2,414,989 |
| Feb 21 2024 | 50.10 | -0.40 | -0.79% | 50.70 | 50.70 | 49.65 | 779,072 |
| Feb 20 2024 | 50.50 | -0.60 | -1.17% | 51.00 | 51.00 | 49.80 | 1,206,946 |
| Feb 19 2024 | 51.10 | -0.50 | -0.97% | 51.30 | 51.30 | 50.90 | 944,227 |
| Feb 16 2024 | 51.60 | -0.30 | -0.58% | 55.00 | 55.00 | 51.30 | 873,177 |
| Feb 15 2024 | 51.90 | 1.80 | 3.59% | 50.80 | 52.10 | 50.00 | 1,546,138 |
| Feb 14 2024 | 50.10 | 0.00 | 0.00% | 50.90 | 51.00 | 50.10 | 956,340 |
