Afterpay Ltd (AFTPY) Exchange: PINK

Data as of June 29, 2022

$40.82 ($0.31) 0.77%

Afterpay Ltd - Daily Information
Click for more stock information on Afterpay Ltd.
Daily Information Data
Date June 29, 2022
Open $39.85
Previous Close $40.82
High $41.06
Low $39.85
Adjusted Open $39.85
Previous Adjusted Close $40.82
Adjusted High $41.06
Adjusted Low $39.85

Key People Afterpay Ltd

Employee Position
Nicholas David Molnar Co-CEO, Executive Director & Managing Director
Anthony Mathew Eisen Co-CEO, Executive Director & Managing Director
Rebecca Lowde Chief Financial Officer
David Katz Chief Product Officer
Mark Teperson Global Chief Strategy Officer
Lulu Young Strategy Manager
Geoff Seeley Global Chief Marketing Officer
Rhianna Fursdon Director-Investor Relations
Barry Odes Chief Of Staff
Meahan F. Callaghan Chief People Officer
Amanda L. Street Secretary
Elana Rubin Independent Chairman
Gary S. Briggs Independent Non-Executive Director
Patrick Redmond Joseph O'Sullivan Independent Non-Executive Director
Sharon Rothstein Independent Non-Executive Director
Dana Stalder Independent Non-Executive Director
Historical Stock Data for Afterpay Ltd (AFTPY)
Date Open High Low Close Adj.Close Volume
2022-02-22 $39.85 $41.06 $39.85 $40.82 $40.82 115,822
2022-02-18 $40.36 $40.66 $40.36 $40.51 $40.51 17,454
2022-02-17 $40.69 $40.69 $40.11 $40.47 $40.47 72,507
2022-02-16 $40.29 $40.57 $40.28 $40.35 $40.35 14,721
2022-02-15 $41.70 $41.70 $39.68 $40.58 $40.58 131,358
2022-02-14 $39.50 $40.01 $39.50 $39.60 $39.60 8,072
2022-02-11 $39.50 $39.98 $39.50 $39.51 $39.51 5,840
2022-02-10 $38.01 $40.89 $38.01 $39.98 $39.98 17,370
2022-02-09 $39.84 $40.60 $39.50 $39.79 $39.79 17,991
2022-02-08 $38.93 $39.46 $38.93 $39.00 $39.00 14,600
2022-02-07 $39.20 $40.13 $39.20 $39.50 $39.50 6,108
2022-02-04 $39.15 $40.94 $38.75 $40.94 $40.94 94,369
2022-02-03 $40.00 $40.00 $38.02 $38.75 $38.75 60,930
2022-02-02 $44.43 $44.43 $41.00 $41.80 $41.80 123,748
2022-02-01 $46.20 $46.90 $44.46 $45.78 $45.78 204,352
2022-01-31 $41.80 $45.00 $41.80 $44.65 $44.65 31,460
2022-01-28 $40.44 $40.95 $37.70 $40.30 $40.30 47,109
2022-01-27 $39.31 $40.74 $38.31 $38.31 $38.31 46,780
2022-01-26 $43.13 $44.25 $40.31 $41.00 $41.00 82,783
2022-01-25 $42.25 $43.14 $39.76 $41.80 $41.80 46,897
2022-01-24 $41.59 $42.57 $36.53 $42.45 $42.45 111,493
2022-01-21 $46.40 $46.40 $42.77 $42.77 $42.77 126,332
2022-01-20 $47.68 $50.06 $46.52 $46.80 $46.80 142,406
2022-01-19 $48.64 $49.50 $47.39 $48.69 $48.69 148,329
2022-01-18 $48.00 $50.80 $47.80 $48.69 $48.69 148,329
2022-01-14 $50.75 $51.74 $48.16 $49.43 $49.43 595,906
2022-01-13 $56.83 $56.83 $50.86 $50.95 $50.95 144,559
2022-01-12 $56.45 $56.45 $54.09 $54.13 $54.13 547,307
2022-01-11 $53.20 $57.63 $52.73 $55.50 $55.50 144,370
2022-01-10 $51.40 $53.60 $49.45 $53.48 $53.48 69,054
2022-01-07 $53.00 $54.72 $52.27 $52.27 $52.27 27,656
2022-01-06 $52.52 $54.77 $50.98 $53.61 $53.61 114,719
2022-01-05 $57.18 $57.86 $53.35 $53.75 $53.75 75,838
2022-01-04 $59.49 $59.50 $56.36 $58.50 $58.50 122,854
2022-01-03 $60.00 $61.33 $59.52 $60.84 $60.84 61,620
2021-12-31 $58.34 $61.50 $58.34 $59.90 $59.90 24,994
2021-12-30 $60.75 $62.95 $59.11 $61.39 $61.39 39,152
2021-12-29 $61.00 $62.36 $59.30 $60.70 $60.70 40,899
2021-12-28 $61.94 $62.89 $60.70 $60.80 $60.80 23,323
2021-12-27 $62.43 $63.04 $62.36 $62.99 $62.99 14,883
2021-12-23 $60.97 $62.25 $60.97 $62.25 $62.25 13,909
2021-12-22 $61.79 $62.99 $60.93 $61.43 $61.43 34,546
2021-12-21 $59.35 $63.20 $58.70 $62.90 $62.90 143,503
2021-12-20 $59.73 $59.90 $57.91 $58.20 $58.20 47,778
2021-12-17 $58.81 $62.05 $58.21 $61.22 $61.22 147,220
2021-12-16 $63.74 $64.70 $60.56 $61.46 $61.46 186,188
2021-12-15 $62.12 $64.30 $60.48 $64.19 $64.19 138,701
2021-12-14 $63.69 $65.14 $62.29 $63.00 $63.00 186,139
2021-12-13 $66.66 $67.20 $63.79 $64.82 $64.82 35,925
2021-12-10 $68.07 $69.13 $66.38 $67.21 $67.21 19,946
2021-12-09 $69.78 $71.67 $68.85 $69.16 $69.16 27,204
2021-12-08 $69.53 $71.90 $69.03 $71.88 $71.88 83,346
2021-12-07 $68.57 $71.13 $68.57 $69.95 $69.95 93,627
2021-12-06 $65.08 $66.30 $63.14 $66.04 $66.04 78,812
2021-12-03 $68.29 $70.37 $64.32 $66.65 $66.65 60,933
2021-12-02 $72.00 $72.26 $69.00 $70.73 $70.73 184,357
2021-12-01 $77.48 $77.86 $72.35 $72.68 $72.68 143,121
2021-11-30 $79.65 $80.00 $76.09 $77.48 $77.48 144,916
2021-11-29 $79.08 $79.96 $77.50 $79.20 $79.20 68,572
2021-11-26 $78.61 $79.01 $75.15 $78.14 $78.14 31,562
2021-11-24 $77.24 $79.94 $76.22 $79.28 $79.28 75,570
2021-11-23 $76.26 $78.58 $76.00 $76.94 $76.94 33,339
2021-11-22 $81.46 $81.46 $76.01 $78.79 $78.79 233,728
2021-11-19 $83.58 $85.61 $83.00 $83.33 $83.33 10,421
2021-11-18 $86.68 $87.54 $84.56 $84.95 $84.95 38,180
2021-11-17 $88.22 $88.59 $84.90 $85.75 $85.75 72,979
2021-11-16 $85.77 $88.08 $85.77 $87.90 $87.90 128,656
2021-11-15 $85.87 $87.80 $85.62 $86.32 $86.32 40,912
2021-11-12 $84.50 $85.11 $83.95 $84.11 $84.11 64,751
2021-11-11 $85.00 $85.00 $83.60 $83.83 $83.83 77,958
2021-11-10 $85.40 $86.32 $83.46 $84.00 $84.00 161,282
2021-11-09 $87.57 $87.88 $84.55 $85.03 $85.03 177,603
2021-11-08 $86.25 $87.98 $85.84 $86.20 $86.20 46,533
2021-11-05 $90.10 $92.94 $86.89 $86.98 $86.98 123,440
2021-11-04 $91.30 $91.43 $88.82 $89.89 $89.89 253,735
2021-11-03 $90.40 $91.30 $89.65 $91.10 $91.10 597,902
2021-11-02 $91.63 $92.74 $89.80 $92.44 $92.44 74,404
2021-11-01 $92.45 $92.78 $91.77 $92.44 $92.44 74,404
2021-10-29 $93.59 $93.88 $92.65 $92.65 $92.65 14,997
2021-10-28 $94.09 $95.50 $93.39 $95.50 $95.50 19,901
2021-10-27 $95.40 $95.40 $92.20 $92.25 $92.25 85,592
2021-10-26 $95.88 $98.97 $94.86 $96.50 $96.50 244,418
2021-10-25 $92.68 $95.95 $92.68 $95.76 $95.76 40,020
2021-10-22 $94.82 $95.47 $92.50 $92.50 $92.50 42,353
2021-10-21 $94.18 $97.58 $94.00 $97.26 $97.26 63,460
2021-10-20 $94.97 $94.97 $93.15 $93.79 $93.79 23,560
2021-10-19 $93.70 $93.78 $92.20 $93.25 $93.25 39,546
2021-10-18 $90.37 $92.51 $89.49 $91.90 $91.90 78,078
2021-10-15 $90.25 $91.07 $89.80 $90.76 $90.76 28,700
2021-10-14 $90.78 $91.05 $89.55 $90.02 $90.02 111,500
2021-10-13 $86.23 $89.12 $86.23 $88.30 $88.30 215,057
2021-10-12 $83.11 $88.04 $83.11 $86.67 $86.67 239,802
2021-10-11 $87.71 $88.19 $85.07 $85.07 $85.07 17,753
2021-10-08 $90.99 $91.89 $87.00 $87.10 $87.10 75,092
2021-10-07 $88.15 $92.27 $88.15 $91.44 $91.44 186,095
2021-10-06 $83.82 $88.36 $83.82 $87.58 $87.58 282,423
2021-10-05 $83.60 $87.44 $83.34 $86.15 $86.15 97,868
2021-10-04 $86.11 $86.74 $82.16 $83.15 $83.15 110,699
2021-10-01 $87.58 $88.20 $86.86 $87.62 $87.62 98,912
2021-09-30 $87.51 $88.72 $86.82 $87.73 $87.73 35,192
2021-09-29 $88.13 $89.59 $86.22 $86.22 $86.22 99,920
2021-09-28 $91.59 $91.59 $88.61 $89.00 $89.00 51,573
2021-09-27 $93.88 $94.99 $93.47 $94.41 $94.41 17,106
2021-09-24 $95.77 $96.23 $94.40 $95.64 $95.64 77,894
2021-09-23 $96.97 $98.06 $96.46 $97.96 $97.96 24,754
2021-09-22 $93.20 $95.60 $90.42 $95.15 $95.15 61,113
2021-09-21 $92.47 $93.18 $90.46 $92.00 $92.00 31,121
2021-09-20 $90.00 $91.86 $89.68 $90.98 $90.98 44,202
2021-09-17 $93.00 $93.57 $92.13 $93.29 $93.29 18,193
2021-09-16 $90.01 $92.95 $90.01 $92.68 $92.68 66,839
2021-09-15 $90.50 $90.96 $89.28 $90.74 $90.74 8,670
2021-09-14 $90.50 $92.21 $89.56 $90.01 $90.01 21,947
2021-09-13 $92.06 $92.06 $87.27 $90.50 $90.50 38,812
2021-09-10 $94.16 $94.16 $90.65 $90.70 $90.70 38,922
2021-09-09 $93.65 $94.20 $91.60 $91.90 $91.90 37,760
2021-09-08 $95.48 $95.48 $92.05 $93.30 $93.30 101,857
2021-09-07 $98.01 $98.01 $96.23 $96.91 $96.91 9,893
2021-09-03 $96.49 $98.62 $96.22 $98.62 $98.62 18,798
2021-09-02 $99.22 $99.22 $96.67 $96.74 $96.74 61,102
2021-09-01 $97.83 $99.00 $97.32 $97.86 $97.86 18,734
2021-08-31 $98.47 $98.99 $96.65 $97.33 $97.33 66,796
2021-08-30 $98.38 $98.50 $96.90 $98.00 $98.00 95,877
2021-08-27 $97.37 $97.74 $94.81 $96.75 $96.75 66,366
2021-08-26 $96.91 $96.91 $94.75 $94.86 $94.86 66,882
2021-08-25 $96.96 $97.88 $95.92 $97.13 $97.13 55,275
2021-08-24 $98.75 $99.00 $97.50 $98.00 $98.00 70,815
2021-08-23 $96.42 $98.99 $96.00 $98.00 $98.00 240,065
2021-08-20 $93.43 $95.60 $93.41 $95.00 $95.00 89,648
2021-08-19 $93.17 $94.11 $93.00 $93.80 $93.80 72,299
2021-08-18 $95.58 $96.45 $94.26 $94.26 $94.26 14,390
2021-08-17 $94.30 $96.00 $94.04 $94.65 $94.65 28,852
2021-08-16 $95.60 $95.67 $92.35 $95.05 $95.05 167,127
2021-08-13 $96.45 $97.20 $95.78 $96.50 $96.50 111,466
2021-08-12 $95.46 $97.75 $95.00 $96.33 $96.33 102,125
2021-08-11 $98.94 $99.13 $95.64 $96.25 $96.25 163,072
2021-08-10 $98.00 $98.37 $96.08 $96.20 $96.20 320,249
2021-08-09 $95.62 $99.95 $95.00 $97.64 $97.64 672,981
2021-08-06 $97.89 $99.94 $95.27 $95.88 $95.88 443,758
2021-08-05 $91.87 $101.91 $91.87 $98.98 $98.98 593,207
2021-08-04 $95.05 $95.05 $92.00 $93.73 $93.73 137,711
2021-08-03 $95.13 $96.36 $92.42 $95.05 $95.05 417,849
2021-08-02 $87.55 $99.25 $87.10 $95.75 $95.75 704,424
2021-07-30 $70.56 $72.50 $70.56 $70.84 $70.84 12,480
2021-07-29 $74.25 $76.00 $74.25 $75.41 $75.41 7,402
2021-07-28 $72.03 $73.64 $71.85 $73.64 $73.64 12,851
2021-07-27 $76.00 $76.00 $73.80 $74.23 $74.23 41,716
2021-07-26 $77.91 $77.91 $76.25 $76.62 $76.62 24,535
2021-07-23 $77.92 $78.82 $77.72 $78.81 $78.81 12,336
2021-07-22 $78.96 $78.96 $76.85 $77.80 $77.80 4,901
2021-07-21 $77.75 $79.41 $77.75 $79.24 $79.24 14,706
2021-07-20 $78.50 $78.98 $77.40 $78.98 $78.98 49,664
2021-07-19 $76.70 $78.11 $74.50 $74.75 $74.75 20,386
2021-07-16 $76.50 $76.50 $75.19 $75.19 $75.19 13,524
2021-07-15 $76.57 $78.60 $76.57 $77.49 $77.49 8,469
2021-07-14 $80.00 $81.07 $78.95 $79.20 $79.20 23,953
2021-07-13 $89.15 $89.15 $82.27 $83.50 $83.50 78,019
2021-07-12 $87.58 $89.69 $87.58 $88.53 $88.53 9,240
2021-07-09 $87.25 $89.40 $87.25 $89.40 $89.40 8,969
2021-07-08 $91.75 $91.94 $90.00 $91.18 $91.18 16,594
2021-07-07 $91.10 $91.10 $89.50 $89.59 $89.59 17,179
2021-07-06 $85.92 $87.76 $85.25 $85.70 $85.70 18,429
2021-07-02 $90.09 $90.09 $87.73 $89.32 $89.32 5,299
2021-07-01 $89.00 $89.13 $88.36 $89.13 $89.13 10,568
2021-06-30 $89.43 $89.43 $87.35 $88.29 $88.29 93,679
2021-06-29 $90.00 $90.99 $90.00 $90.64 $90.64 140,268
2021-06-28 $90.00 $91.42 $89.00 $90.41 $90.41 161,804
2021-06-25 $98.00 $99.00 $96.81 $96.92 $96.92 84,147
2021-06-24 $97.87 $100.00 $97.87 $99.24 $99.24 32,289
2021-06-23 $92.03 $94.30 $92.03 $94.12 $94.12 61,915
2021-06-22 $89.98 $90.18 $88.21 $90.05 $90.05 19,449
2021-06-21 $87.24 $89.09 $87.24 $88.90 $88.90 30,253
2021-06-18 $85.80 $85.80 $84.45 $84.84 $84.84 15,405
2021-06-17 $82.67 $82.67 $81.53 $82.40 $82.40 10,489
2021-06-16 $81.75 $81.75 $80.25 $80.73 $80.73 18,997
2021-06-15 $81.99 $81.99 $80.74 $81.16 $81.16 27,567
2021-06-14 $80.96 $81.01 $79.96 $80.74 $80.74 12,211
2021-06-11 $80.87 $80.87 $79.95 $80.49 $80.49 13,218
2021-06-10 $77.88 $78.20 $77.08 $78.00 $78.00 16,427
2021-06-09 $77.05 $77.54 $75.96 $76.50 $76.50 9,601
2021-06-08 $75.16 $75.64 $74.81 $75.50 $75.50 10,530
2021-06-07 $74.08 $75.64 $74.08 $74.28 $74.28 8,789
2021-06-04 $73.00 $74.11 $73.00 $73.56 $73.56 13,483
2021-06-03 $72.52 $73.12 $72.42 $72.83 $72.83 16,715
2021-06-02 $72.12 $72.15 $70.96 $72.02 $72.02 16,158
2021-06-01 $72.08 $73.12 $71.10 $72.60 $72.60 37,754
2021-05-28 $73.24 $73.24 $71.41 $72.82 $72.82 17,268
2021-05-27 $72.10 $74.31 $72.10 $73.96 $73.96 28,398
2021-05-26 $73.76 $73.76 $71.87 $72.44 $72.44 18,240
2021-05-25 $72.00 $72.20 $71.31 $71.64 $71.64 17,626
2021-05-24 $71.90 $72.19 $70.89 $71.77 $71.77 10,239
2021-05-21 $73.28 $73.28 $71.42 $71.93 $71.93 7,065
2021-05-20 $71.27 $73.32 $71.27 $72.90 $72.90 33,386
2021-05-19 $66.67 $66.75 $65.52 $66.41 $66.41 12,629
2021-05-18 $67.00 $67.14 $66.37 $67.07 $67.07 21,712
2021-05-17 $66.47 $68.44 $66.28 $66.95 $66.95 12,025
2021-05-14 $67.00 $68.28 $67.00 $68.26 $68.26 26,764
2021-05-13 $66.16 $67.00 $64.91 $67.00 $67.00 35,487
2021-05-12 $69.78 $69.78 $67.51 $67.60 $67.60 14,232
2021-05-11 $70.66 $70.66 $68.82 $69.75 $69.75 20,779
2021-05-10 $75.84 $76.95 $75.16 $75.16 $75.16 13,583
2021-05-07 $75.23 $75.94 $74.50 $75.70 $75.70 18,826
2021-05-06 $78.02 $78.02 $76.30 $77.30 $77.30 20,092
2021-05-05 $83.50 $83.59 $82.34 $82.80 $82.80 9,380
2021-05-04 $85.00 $85.00 $83.57 $84.10 $84.10 17,893
2021-05-03 $89.08 $89.08 $88.01 $88.70 $88.70 7,167
2021-04-30 $92.35 $92.35 $90.40 $90.50 $90.50 16,007
2021-04-29 $92.67 $93.62 $92.39 $92.96 $92.96 10,660
2021-04-28 $91.14 $91.39 $89.78 $91.39 $91.39 4,502
2021-04-27 $91.02 $92.00 $90.00 $90.67 $90.67 7,460
2021-04-26 $96.50 $96.50 $95.21 $95.50 $95.50 12,171
2021-04-23 $94.82 $96.37 $94.82 $96.37 $96.37 6,970
2021-04-22 $97.24 $97.24 $95.08 $95.80 $95.80 7,774
2021-04-21 $94.73 $95.18 $92.59 $95.00 $95.00 9,833
2021-04-20 $98.28 $98.28 $95.67 $95.77 $95.77 8,881
2021-04-19 $99.05 $99.05 $97.30 $97.60 $97.60 11,973
2021-04-16 $98.01 $99.45 $98.01 $99.25 $99.25 9,459
2021-04-15 $99.00 $99.94 $98.97 $99.91 $99.91 18,124
2021-04-14 $97.39 $98.50 $97.39 $98.33 $98.33 6,320
2021-04-13 $94.10 $96.01 $94.10 $96.01 $96.01 11,042
2021-04-12 $92.19 $92.47 $92.10 $92.43 $92.43 5,647
2021-04-09 $92.95 $92.95 $91.84 $92.30 $92.30 23,598
2021-04-08 $91.00 $91.70 $91.00 $91.60 $91.60 8,639
2021-04-07 $89.97 $90.60 $89.00 $90.30 $90.30 13,391
2021-04-06 $87.68 $89.81 $87.68 $88.81 $88.81 26,402
2021-04-05 $82.50 $82.50 $81.00 $82.00 $82.00 20,163
2021-04-01 $77.55 $80.98 $77.55 $80.58 $80.58 9,935
2021-03-31 $75.95 $78.93 $75.95 $77.80 $77.80 12,831
2021-03-30 $76.62 $77.75 $75.78 $76.28 $76.28 17,740
2021-03-29 $78.21 $78.21 $76.43 $77.05 $77.05 14,183
2021-03-26 $80.24 $81.22 $79.48 $81.22 $81.22 6,105
2021-03-25 $80.00 $80.15 $78.43 $79.50 $79.50 14,492
2021-03-24 $81.52 $82.00 $80.62 $80.62 $80.62 13,076
2021-03-23 $83.25 $83.25 $81.32 $82.30 $82.30 12,563
2021-03-22 $85.04 $85.60 $84.03 $85.01 $85.01 7,983
2021-03-19 $82.79 $84.23 $82.63 $84.20 $84.20 12,008
2021-03-18 $84.66 $87.60 $84.66 $85.00 $85.00 7,586
2021-03-17 $86.10 $87.59 $86.10 $87.59 $87.59 11,389
2021-03-16 $86.19 $87.54 $85.46 $86.00 $86.00 13,827
2021-03-15 $83.97 $84.62 $83.71 $84.43 $84.43 19,507
2021-03-12 $87.08 $88.73 $86.93 $88.17 $88.17 8,856
2021-03-11 $85.77 $89.39 $85.59 $88.95 $88.95 24,240
2021-03-10 $88.79 $90.30 $88.63 $89.00 $89.00 11,952
2021-03-09 $80.00 $86.68 $80.00 $86.00 $86.00 78,222
2021-03-08 $82.35 $88.73 $82.35 $85.00 $85.00 178,037
2021-03-05 $88.55 $90.25 $86.50 $90.25 $90.25 96,834
2021-03-04 $91.57 $92.38 $88.07 $88.76 $88.76 504,955
2021-03-03 $92.73 $94.40 $91.74 $91.74 $91.74 25,041
2021-03-02 $97.50 $99.00 $95.76 $97.56 $97.56 12,026
2021-03-01 $96.00 $99.70 $96.00 $99.69 $99.69 24,924
2021-02-26 $96.30 $96.30 $91.72 $95.39 $95.39 29,696
2021-02-25 $105.00 $107.00 $101.05 $101.15 $101.15 28,899
2021-02-24 $109.00 $109.01 $106.59 $108.41 $108.41 10,021
2021-02-23 $108.59 $112.00 $107.30 $108.66 $108.66 29,297
2021-02-22 $121.75 $121.75 $116.66 $117.37 $117.37 45,528
2021-02-19 $115.25 $120.42 $115.25 $119.36 $119.36 71,355
2021-02-18 $114.37 $116.89 $114.37 $114.72 $114.72 27,168
2021-02-17 $115.11 $117.00 $114.00 $114.72 $114.72 27,168
2021-02-16 $119.20 $120.75 $117.58 $118.58 $118.58 144,894
2021-02-12 $119.00 $119.00 $117.28 $117.28 $117.28 9,112
2021-02-11 $120.05 $120.90 $119.35 $119.85 $119.85 11,994
2021-02-10 $127.25 $127.25 $121.00 $121.88 $121.88 15,331
2021-02-09 $119.81 $119.81 $116.57 $118.76 $118.76 8,348
2021-02-08 $118.23 $119.50 $115.26 $118.98 $118.98 12,135
2021-02-05 $114.96 $116.69 $114.96 $115.57 $115.57 43,644
2021-02-04 $115.09 $115.09 $112.85 $113.34 $113.34 37,677
2021-02-03 $109.18 $111.32 $109.18 $110.31 $110.31 29,051
2021-02-02 $110.44 $115.12 $109.66 $114.60 $114.60 116,531
2021-02-01 $105.10 $108.29 $100.37 $108.17 $108.17 61,698
2021-01-29 $105.39 $106.50 $101.50 $102.92 $102.92 22,352
2021-01-28 $105.86 $108.45 $103.74 $108.00 $108.00 21,678
2021-01-27 $110.72 $111.32 $108.14 $109.59 $109.59 303,114
2021-01-26 $110.49 $112.00 $110.00 $110.00 $110.00 13,840
2021-01-25 $111.50 $111.52 $108.24 $109.87 $109.87 18,393
2021-01-22 $108.95 $110.23 $107.70 $110.23 $110.23 22,690
2021-01-21 $116.51 $116.51 $114.63 $116.14 $116.14 17,396
2021-01-20 $108.11 $110.47 $108.11 $109.35 $109.35 41,995
2021-01-19 $104.32 $105.36 $103.82 $104.03 $104.03 16,135
2021-01-15 $101.79 $103.71 $100.86 $101.88 $101.88 32,450
2021-01-14 $93.29 $93.67 $92.80 $93.46 $93.46 22,641
2021-01-13 $85.79 $86.00 $85.15 $85.91 $85.91 25,179
2021-01-12 $87.35 $87.35 $85.30 $87.01 $87.01 20,183
2021-01-11 $88.43 $88.43 $87.68 $88.25 $88.25 10,340
2021-01-08 $91.15 $91.15 $89.00 $89.90 $89.90 14,887
2021-01-07 $85.07 $85.62 $84.97 $85.23 $85.23 31,894
2021-01-06 $89.32 $89.94 $89.00 $89.50 $89.50 17,707
2021-01-05 $90.92 $92.82 $90.92 $92.59 $92.59 10,890
2021-01-04 $91.45 $93.49 $90.68 $91.16 $91.16 16,007
2020-12-31 $92.72 $92.72 $90.26 $92.10 $92.10 9,390
2020-12-30 $91.51 $91.51 $89.65 $90.39 $90.39 18,328
2020-12-29 $91.44 $93.67 $91.44 $93.32 $93.32 16,889
2020-12-28 $87.25 $89.00 $87.25 $88.68 $88.68 9,165
2020-12-24 $88.95 $88.95 $88.35 $88.94 $88.94 3,353
2020-12-23 $87.85 $87.86 $86.40 $87.85 $87.85 10,928
2020-12-22 $86.52 $86.52 $85.45 $85.83 $85.83 18,081
2020-12-21 $85.03 $85.19 $84.00 $85.18 $85.18 51,137
2020-12-18 $86.35 $87.40 $85.60 $86.53 $86.53 41,255
2020-12-17 $92.61 $93.35 $92.11 $93.15 $93.15 91,508
2020-12-16 $87.65 $87.85 $86.95 $87.81 $87.81 188,973
2020-12-15 $83.93 $84.33 $83.55 $84.33 $84.33 33,548
2020-12-14 $84.14 $84.20 $83.75 $83.99 $83.99 56,567
2020-12-11 $77.23 $77.23 $73.75 $76.27 $76.27 21,260
2020-12-10 $71.96 $73.24 $71.96 $73.09 $73.09 42,572
2020-12-09 $74.68 $74.68 $72.53 $72.98 $72.98 41,305
2020-12-08 $72.00 $72.19 $71.25 $72.05 $72.05 100,286
2020-12-07 $72.88 $73.00 $71.69 $72.50 $72.50 39,004
2020-12-04 $71.43 $71.70 $70.24 $71.70 $71.70 33,617
2020-12-03 $73.79 $73.79 $72.00 $72.25 $72.25 19,416
2020-12-02 $73.40 $73.79 $72.63 $73.79 $73.79 19,575
2020-12-01 $73.00 $73.46 $72.00 $73.38 $73.38 37,965
2020-11-30 $71.47 $71.47 $70.01 $70.80 $70.80 92,128
2020-11-27 $71.10 $71.10 $70.66 $71.10 $71.10 1,658
2020-11-25 $71.10 $71.26 $69.50 $71.26 $71.26 7,500
2020-11-24 $73.00 $75.11 $73.00 $75.11 $75.11 7,006
2020-11-23 $72.44 $73.49 $72.00 $72.76 $72.76 5,788
2020-11-20 $72.68 $72.69 $71.57 $71.94 $71.94 2,650
2020-11-19 $72.17 $72.18 $71.48 $72.12 $72.12 3,346
2020-11-18 $69.81 $69.96 $69.29 $69.30 $69.30 2,071
2020-11-17 $70.82 $70.82 $69.92 $70.45 $70.45 9,495
2020-11-16 $74.97 $74.97 $74.11 $74.48 $74.48 16,522
2020-11-13 $74.92 $74.92 $73.13 $74.11 $74.11 13,407
2020-11-12 $72.00 $72.50 $71.72 $71.73 $71.73 2,960
2020-11-11 $70.95 $70.96 $70.47 $70.87 $70.87 4,648
2020-11-10 $68.21 $68.43 $66.70 $68.08 $68.08 11,634
2020-11-09 $78.09 $78.09 $75.92 $75.92 $75.92 4,561
2020-11-06 $73.51 $73.51 $72.20 $73.31 $73.31 5,990
2020-11-05 $74.50 $76.12 $74.50 $76.12 $76.12 5,186
2020-11-04 $73.11 $73.30 $72.39 $73.29 $73.29 18,798
2020-11-03 $69.97 $71.36 $69.97 $71.27 $71.27 11,296
2020-11-02 $68.66 $69.97 $68.66 $69.31 $69.31 11,547
2020-10-30 $68.72 $68.72 $67.60 $67.70 $67.70 25,063
2020-10-29 $70.91 $71.86 $70.15 $71.85 $71.85 21,414
2020-10-28 $73.49 $73.50 $70.89 $71.20 $71.20 6,216
2020-10-27 $69.38 $69.38 $68.25 $69.26 $69.26 33,382
2020-10-26 $72.13 $72.13 $71.28 $71.71 $71.71 3,961
2020-10-23 $73.28 $73.28 $72.75 $73.08 $73.08 3,579
2020-10-22 $71.46 $72.01 $71.46 $72.01 $72.01 2,418
2020-10-21 $71.69 $72.22 $71.69 $71.91 $71.91 1,807
2020-10-20 $71.75 $72.38 $71.75 $72.05 $72.05 9,352
2020-10-19 $69.12 $69.22 $68.71 $68.71 $68.71 8,575
2020-10-16 $69.28 $69.41 $69.28 $69.35 $69.35 3,591
2020-10-15 $67.49 $67.49 $66.21 $67.43 $67.43 4,524
2020-10-14 $70.33 $70.33 $68.73 $68.73 $68.73 3,841
2020-10-13 $68.04 $68.50 $67.65 $68.37 $68.37 5,468
2020-10-12 $66.42 $67.40 $66.42 $67.30 $67.30 1,084
2020-10-09 $64.72 $65.21 $64.72 $65.21 $65.21 901
2020-10-08 $62.60 $62.60 $62.60 $62.60 $62.60 1,487
2020-10-07 $60.00 $61.21 $60.00 $61.21 $61.21 1,902
2020-10-06 $59.00 $60.26 $59.00 $59.76 $59.76 3,064
2020-10-05 $57.85 $57.85 $57.70 $57.70 $57.70 431
2020-10-02 $57.85 $57.85 $57.85 $57.85 $57.85 182
2020-10-01 $58.91 $58.91 $58.91 $58.91 $58.91 175
2020-09-30 $57.40 $57.40 $57.40 $57.40 $57.40 1,233
2020-09-29 $58.10 $58.10 $58.01 $58.01 $58.01 554
2020-09-28 $55.97 $56.65 $55.87 $56.29 $56.29 1,568
2020-09-25 $52.96 $53.40 $52.96 $53.39 $53.39 1,105
2020-09-24 $52.65 $52.75 $52.65 $52.75 $52.75 255
2020-09-23 $55.84 $55.91 $54.93 $54.93 $54.93 736
2020-09-22 $55.09 $55.09 $55.09 $55.09 $55.09 268
2020-09-21 $54.27 $54.27 $54.27 $54.27 $54.27 304
2020-09-18 $57.47 $57.47 $57.47 $57.47 $57.47 34
2020-09-17 $57.47 $57.47 $57.47 $57.47 $57.47 196
2020-09-16 $57.47 $57.47 $57.47 $57.47 $57.47 153
2020-09-15 $54.89 $54.89 $54.89 $54.89 $54.89 310
2020-09-14 $53.28 $53.57 $52.82 $53.00 $53.00 3,216
2020-09-11 $54.16 $54.16 $53.62 $54.00 $54.00 238,773
2020-09-10 $54.55 $54.55 $54.18 $54.18 $54.18 946
2020-09-09 $55.75 $55.75 $54.04 $54.85 $54.85 3,699
2020-09-08 $53.42 $54.50 $53.15 $53.23 $53.23 2,213
2020-09-04 $58.17 $58.17 $55.55 $56.70 $56.70 4,023
2020-09-03 $59.67 $61.00 $59.60 $59.75 $59.75 1,195
2020-09-02 $61.90 $61.90 $59.63 $60.80 $60.80 3,298
2020-09-01 $63.66 $63.66 $62.25 $63.29 $63.29 4,998
2020-08-31 $65.12 $67.50 $65.12 $66.80 $66.80 1,874
2020-08-28 $65.32 $65.47 $65.30 $65.30 $65.30 962
2020-08-27 $66.57 $66.59 $65.94 $66.59 $66.59 849
2020-08-26 $66.11 $66.11 $65.07 $65.07 $65.07 1,286
2020-08-25 $66.55 $66.62 $66.09 $66.62 $66.62 2,239
2020-08-24 $59.47 $59.54 $59.23 $59.47 $59.47 1,460
2020-08-21 $56.65 $56.65 $56.62 $56.62 $56.62 529
2020-08-20 $55.12 $58.55 $55.12 $58.00 $58.00 1,325
2020-08-19 $53.95 $54.75 $53.95 $54.75 $54.75 4,784
2020-08-18 $54.46 $54.46 $54.46 $54.46 $54.46 47
2020-08-17 $54.46 $54.46 $54.46 $54.46 $54.46 434
2020-08-14 $53.48 $54.65 $53.48 $54.46 $54.46 507
2020-08-13 $51.11 $51.11 $51.00 $51.00 $51.00 513
2020-08-12 $50.45 $50.45 $50.45 $50.45 $50.45 87
2020-08-11 $50.68 $50.73 $50.40 $50.45 $50.45 739
2020-08-10 $51.30 $51.30 $51.30 $51.30 $51.30 332
2020-08-07 $50.85 $50.85 $50.24 $50.24 $50.24 822
2020-08-06 $50.79 $50.84 $50.71 $50.84 $50.84 2,053
2020-08-05 $51.00 $51.00 $50.74 $50.74 $50.74 8,934
2020-08-04 $48.61 $50.60 $48.61 $50.60 $50.60 4,222
2020-08-03 $48.25 $48.26 $47.67 $47.68 $47.68 1,490
2020-07-31 $49.12 $49.25 $49.00 $49.00 $49.00 10,778
2020-07-30 $48.95 $48.95 $48.95 $48.95 $48.95 61
2020-07-29 $48.41 $49.08 $48.41 $48.95 $48.95 821
2020-07-28 $48.90 $48.90 $48.90 $48.90 $48.90 224
2020-07-27 $49.94 $50.42 $49.94 $50.42 $50.42 470
2020-07-24 $48.62 $49.19 $48.62 $49.18 $49.18 1,419
2020-07-23 $52.98 $52.98 $50.82 $50.82 $50.82 2,991
2020-07-22 $52.64 $52.64 $51.35 $51.90 $51.90 2,000
2020-07-21 $51.33 $53.33 $51.33 $53.33 $53.33 2,200
2020-07-20 $48.90 $48.95 $48.70 $48.95 $48.95 1,000
2020-07-17 $47.50 $47.66 $46.53 $46.75 $46.75 52,000
2020-07-16 $47.26 $47.57 $47.19 $47.56 $47.56 4,100
2020-07-15 $48.50 $48.50 $47.50 $48.18 $48.18 3,300
2020-07-14 $47.86 $48.00 $46.80 $47.50 $47.50 10,800
2020-07-13 $51.28 $51.50 $50.67 $50.75 $50.75 2,600
2020-07-10 $51.30 $51.78 $50.82 $51.28 $51.28 1,300
2020-07-09 $53.22 $53.22 $50.34 $52.02 $52.02 4,500
2020-07-08 $47.54 $47.54 $46.24 $46.57 $46.57 2,300
2020-07-07 $46.53 $47.60 $45.00 $46.00 $46.00 2,700
2020-07-06 $48.97 $48.97 $48.00 $48.03 $48.03 4,400
2020-07-02 $46.60 $48.29 $46.60 $48.00 $48.00 3,160
2020-07-01 $41.86 $43.77 $41.86 $43.77 $43.77 1,851
2020-06-30 $38.80 $38.80 $38.80 $38.80 $38.80 17
2020-06-29 $38.80 $38.80 $38.80 $38.80 $38.80 14
2020-06-26 $40.61 $40.61 $37.57 $38.80 $38.80 2,192
2020-06-25 $39.52 $39.52 $39.50 $39.50 $39.50 614
2020-06-24 $39.88 $39.89 $39.88 $39.89 $39.89 1,229
2020-06-23 $41.56 $41.77 $41.56 $41.71 $41.71 563
2020-06-22 $40.04 $40.04 $40.04 $40.04 $40.04 18
2020-06-19 $40.30 $40.30 $40.04 $40.04 $40.04 553
2020-06-18 $39.17 $39.17 $39.16 $39.16 $39.16 1,131
2020-06-17 $39.70 $39.70 $39.70 $39.70 $39.70 1,114
2020-06-16 $39.30 $39.30 $39.30 $39.30 $39.30 1,321
2020-06-15 $35.08 $36.48 $35.08 $36.48 $36.48 514
2020-06-12 $36.00 $36.00 $36.00 $36.00 $36.00 3
2020-06-11 $36.03 $36.03 $36.00 $36.00 $36.00 397
2020-06-10 $37.67 $38.10 $37.48 $38.05 $38.05 1,118
2020-06-09 $35.50 $35.50 $34.75 $35.50 $35.50 2,299
2020-06-08 $36.57 $36.57 $34.63 $35.75 $35.75 5,483
2020-06-05 $36.22 $36.22 $36.10 $36.10 $36.10 523
2020-06-04 $36.07 $36.07 $36.07 $36.07 $36.07 452
2020-06-03 $36.10 $36.78 $36.10 $36.28 $36.28 1,242
2020-06-02 $32.75 $34.46 $32.75 $34.46 $34.46 2,565
2020-06-01 $32.75 $32.75 $32.01 $32.50 $32.50 1,860
2020-05-29 $31.23 $31.67 $31.23 $31.67 $31.67 4,650
2020-05-28 $30.66 $30.71 $30.66 $30.69 $30.69 1,733
2020-05-27 $29.91 $31.03 $29.91 $31.03 $31.03 1,323
2020-05-26 $32.49 $32.80 $32.47 $32.80 $32.80 955
2020-05-22 $29.25 $29.25 $29.16 $29.20 $29.20 1,517
2020-05-21 $29.03 $29.04 $28.93 $28.95 $28.95 1,774
2020-05-20 $28.21 $28.45 $28.21 $28.31 $28.31 909
2020-05-19 $27.60 $27.60 $27.56 $27.59 $27.59 1,202
2020-05-18 $27.52 $28.45 $27.50 $28.45 $28.45 1,160
2020-05-15 $26.98 $26.98 $26.98 $26.98 $26.98 30
2020-05-14 $26.80 $26.98 $26.80 $26.98 $26.98 669
2020-05-13 $28.15 $28.15 $27.93 $28.05 $28.05 1,470
2020-05-12 $27.00 $27.26 $26.90 $26.94 $26.94 1,097
2020-05-11 $27.40 $27.40 $27.28 $27.28 $27.28 218
2020-05-08 $26.04 $26.24 $26.04 $26.24 $26.24 4,734
2020-05-07 $25.37 $25.50 $25.37 $25.50 $25.50 829
2020-05-06 $25.65 $25.65 $25.65 $25.65 $25.65 445
2020-05-05 $24.73 $24.78 $24.73 $24.78 $24.78 1,062
2020-05-04 $24.27 $24.27 $23.28 $23.28 $23.28 1,257
2020-05-01 $21.00 $21.00 $21.00 $21.00 $21.00 500
2020-04-30 $20.50 $20.50 $20.50 $20.50 $20.50 100

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.