dMY Technology Group Inc II - Class A (DMYD) Exchange: NYSE
Data as of April 24, 2024
$16.21 ($-2.05) -11.23%
dMY Technology Group Inc II - Class A - Daily Information
Click for more stock information on dMY Technology Group Inc II - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $18.00 |
| Previous Close | $16.21 |
| High | $18.47 |
| Low | $15.71 |
| Adjusted Open | $18.00 |
| Previous Adjusted Close | $16.21 |
| Adjusted High | $18.47 |
| Adjusted Low | $15.71 |
Invest in dMY Technology Group Inc II - Class A (DMYD)
Historical Stock Data for dMY Technology Group Inc II - Class A (DMYD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-20 | $18.00 | $18.47 | $15.71 | $16.21 | $16.21 | 1,424,552 |
| 2021-04-19 | $19.32 | $19.43 | $17.69 | $18.26 | $18.26 | 1,107,792 |
| 2021-04-16 | $19.00 | $20.30 | $18.80 | $19.81 | $19.81 | 982,939 |
| 2021-04-15 | $19.66 | $19.90 | $18.86 | $19.38 | $19.38 | 399,623 |
| 2021-04-14 | $19.30 | $20.25 | $19.15 | $19.45 | $19.45 | 1,031,560 |
| 2021-04-13 | $18.85 | $19.48 | $18.37 | $19.27 | $19.27 | 985,916 |
| 2021-04-12 | $19.36 | $19.54 | $18.24 | $19.31 | $19.31 | 903,144 |
| 2021-04-09 | $19.40 | $19.70 | $18.40 | $19.65 | $19.65 | 817,262 |
| 2021-04-08 | $21.30 | $21.31 | $19.25 | $19.86 | $19.86 | 1,195,612 |
| 2021-04-07 | $22.30 | $22.72 | $21.05 | $21.28 | $21.28 | 922,113 |
| 2021-04-06 | $20.78 | $22.34 | $20.10 | $22.15 | $22.15 | 2,099,377 |
| 2021-04-05 | $19.13 | $23.49 | $18.85 | $22.00 | $22.00 | 10,087,442 |
| 2021-04-01 | $14.85 | $15.68 | $14.80 | $15.63 | $15.63 | 1,325,203 |
| 2021-03-31 | $14.49 | $14.80 | $14.40 | $14.71 | $14.71 | 315,033 |
| 2021-03-30 | $14.02 | $14.57 | $13.81 | $14.35 | $14.35 | 655,090 |
| 2021-03-29 | $15.30 | $15.45 | $13.77 | $14.36 | $14.36 | 693,031 |
| 2021-03-26 | $15.61 | $16.08 | $14.83 | $15.45 | $15.45 | 431,163 |
| 2021-03-25 | $15.16 | $15.91 | $14.26 | $15.75 | $15.75 | 731,250 |
| 2021-03-24 | $16.10 | $16.25 | $15.50 | $16.06 | $16.06 | 465,354 |
| 2021-03-23 | $16.88 | $16.95 | $15.66 | $16.10 | $16.10 | 338,493 |
| 2021-03-22 | $16.39 | $16.93 | $16.18 | $16.82 | $16.82 | 252,467 |
| 2021-03-19 | $15.86 | $16.27 | $15.26 | $16.20 | $16.20 | 385,253 |
| 2021-03-18 | $16.75 | $16.85 | $15.68 | $15.77 | $15.77 | 261,955 |
| 2021-03-17 | $16.92 | $17.17 | $16.67 | $16.79 | $16.79 | 273,619 |
| 2021-03-16 | $17.09 | $17.97 | $16.75 | $17.42 | $17.42 | 391,912 |
| 2021-03-15 | $17.45 | $17.55 | $16.83 | $16.96 | $16.96 | 239,529 |
| 2021-03-12 | $17.13 | $17.51 | $16.65 | $17.18 | $17.18 | 292,211 |
| 2021-03-11 | $16.75 | $17.80 | $16.50 | $17.61 | $17.61 | 770,137 |
| 2021-03-10 | $16.67 | $17.00 | $15.85 | $16.25 | $16.25 | 231,461 |
| 2021-03-09 | $16.36 | $16.60 | $15.83 | $16.30 | $16.30 | 469,632 |
| 2021-03-08 | $16.03 | $16.53 | $15.13 | $15.55 | $15.55 | 611,407 |
| 2021-03-05 | $15.25 | $16.49 | $13.90 | $15.87 | $15.87 | 1,484,338 |
| 2021-03-04 | $16.63 | $17.21 | $13.55 | $14.50 | $14.50 | 2,688,206 |
| 2021-03-03 | $19.45 | $19.49 | $16.71 | $16.77 | $16.77 | 752,415 |
| 2021-03-02 | $19.00 | $20.42 | $18.74 | $19.46 | $19.46 | 448,608 |
| 2021-03-01 | $19.84 | $19.85 | $18.60 | $19.42 | $19.42 | 657,346 |
| 2021-02-26 | $17.86 | $20.20 | $17.25 | $19.04 | $19.04 | 1,470,587 |
| 2021-02-25 | $18.59 | $19.64 | $17.61 | $18.20 | $18.20 | 1,354,674 |
| 2021-02-24 | $18.69 | $18.93 | $17.90 | $18.50 | $18.50 | 703,711 |
| 2021-02-23 | $19.39 | $20.00 | $17.02 | $18.54 | $18.54 | 1,500,448 |
| 2021-02-22 | $19.73 | $21.89 | $19.16 | $20.27 | $20.27 | 1,220,087 |
| 2021-02-19 | $19.70 | $20.47 | $19.46 | $20.21 | $20.21 | 633,812 |
| 2021-02-18 | $18.40 | $20.24 | $18.25 | $19.90 | $19.90 | 849,267 |
| 2021-02-17 | $18.12 | $19.65 | $17.90 | $19.16 | $19.16 | 783,754 |
| 2021-02-16 | $19.00 | $19.65 | $18.28 | $18.42 | $18.42 | 746,807 |
| 2021-02-12 | $18.65 | $19.04 | $18.30 | $18.58 | $18.58 | 644,951 |
| 2021-02-11 | $19.63 | $20.10 | $18.52 | $18.57 | $18.57 | 636,108 |
| 2021-02-10 | $20.26 | $20.60 | $19.37 | $19.63 | $19.63 | 808,023 |
| 2021-02-09 | $20.48 | $20.90 | $19.54 | $20.70 | $20.70 | 527,324 |
| 2021-02-08 | $20.79 | $21.47 | $20.01 | $20.45 | $20.45 | 482,733 |
| 2021-02-05 | $20.86 | $21.36 | $19.95 | $20.78 | $20.78 | 496,420 |
| 2021-02-04 | $19.65 | $21.00 | $19.53 | $20.72 | $20.72 | 1,026,869 |
| 2021-02-03 | $20.01 | $20.30 | $18.43 | $19.35 | $19.35 | 633,841 |
| 2021-02-02 | $21.50 | $21.89 | $19.61 | $19.71 | $19.71 | 780,327 |
| 2021-02-01 | $20.20 | $21.56 | $19.54 | $21.43 | $21.43 | 733,808 |
| 2021-01-29 | $18.67 | $20.95 | $18.45 | $20.75 | $20.75 | 884,963 |
| 2021-01-28 | $17.85 | $19.48 | $17.40 | $19.14 | $19.14 | 774,745 |
| 2021-01-27 | $18.01 | $18.38 | $16.00 | $17.93 | $17.93 | 1,637,751 |
| 2021-01-26 | $18.44 | $19.38 | $17.80 | $19.38 | $19.38 | 1,140,018 |
| 2021-01-25 | $19.95 | $20.11 | $18.10 | $18.15 | $18.15 | 1,311,002 |
| 2021-01-22 | $20.29 | $21.22 | $19.50 | $20.12 | $20.12 | 1,053,632 |
| 2021-01-21 | $19.18 | $20.66 | $18.91 | $20.62 | $20.62 | 1,274,888 |
| 2021-01-20 | $18.41 | $20.95 | $18.41 | $20.44 | $20.44 | 3,794,985 |
| 2021-01-19 | $17.39 | $17.44 | $16.49 | $16.74 | $16.74 | 896,995 |
| 2021-01-15 | $16.11 | $17.50 | $15.61 | $17.44 | $17.44 | 1,202,752 |
| 2021-01-14 | $16.05 | $16.47 | $15.95 | $16.45 | $16.45 | 671,010 |
| 2021-01-13 | $16.53 | $17.15 | $15.80 | $15.92 | $15.92 | 1,287,157 |
| 2021-01-12 | $15.50 | $17.00 | $15.35 | $17.00 | $17.00 | 1,272,762 |
| 2021-01-11 | $16.00 | $16.40 | $15.60 | $15.62 | $15.62 | 1,005,391 |
| 2021-01-08 | $16.00 | $16.67 | $15.76 | $16.00 | $16.00 | 1,558,067 |
| 2021-01-07 | $16.01 | $16.38 | $15.70 | $15.95 | $15.95 | 1,061,236 |
| 2021-01-06 | $16.49 | $17.38 | $15.56 | $16.16 | $16.16 | 1,493,343 |
| 2021-01-05 | $15.91 | $16.18 | $15.56 | $15.89 | $15.89 | 637,204 |
| 2021-01-04 | $17.40 | $17.89 | $15.58 | $16.59 | $16.59 | 1,361,522 |
| 2020-12-31 | $17.00 | $17.59 | $16.81 | $17.59 | $17.59 | 594,309 |
| 2020-12-30 | $16.50 | $17.29 | $16.26 | $17.17 | $17.17 | 1,899,533 |
| 2020-12-29 | $16.43 | $16.74 | $15.61 | $16.64 | $16.64 | 1,147,009 |
| 2020-12-28 | $17.50 | $17.50 | $16.30 | $16.43 | $16.43 | 1,028,419 |
| 2020-12-24 | $17.30 | $17.30 | $16.30 | $16.61 | $16.61 | 1,172,703 |
| 2020-12-23 | $16.10 | $17.35 | $15.94 | $16.58 | $16.58 | 1,753,585 |
| 2020-12-22 | $16.48 | $16.84 | $15.30 | $15.90 | $15.90 | 3,292,457 |
| 2020-12-21 | $14.56 | $16.50 | $14.55 | $16.45 | $16.45 | 1,766,653 |
| 2020-12-18 | $14.05 | $15.48 | $14.05 | $15.30 | $15.30 | 4,324,034 |
| 2020-12-17 | $12.69 | $14.28 | $12.69 | $14.28 | $14.28 | 2,394,538 |
| 2020-12-16 | $12.82 | $13.05 | $12.02 | $13.00 | $13.00 | 2,553,978 |
| 2020-12-15 | $13.03 | $13.40 | $12.71 | $13.00 | $13.00 | 1,297,510 |
| 2020-12-14 | $13.65 | $14.19 | $12.53 | $13.10 | $13.10 | 2,815,780 |
| 2020-12-11 | $13.61 | $14.20 | $12.75 | $12.98 | $12.98 | 3,137,895 |
| 2020-12-10 | $12.69 | $14.05 | $12.68 | $13.45 | $13.45 | 3,310,950 |
| 2020-12-09 | $12.98 | $14.28 | $12.52 | $13.80 | $13.80 | 9,605,153 |
| 2020-12-08 | $11.50 | $11.68 | $11.27 | $11.60 | $11.60 | 1,854,820 |
| 2020-12-07 | $11.45 | $11.70 | $11.26 | $11.40 | $11.40 | 3,218,992 |
| 2020-12-04 | $10.80 | $11.25 | $10.77 | $11.16 | $11.16 | 1,005,513 |
| 2020-12-03 | $10.80 | $11.07 | $10.74 | $11.00 | $11.00 | 1,497,228 |
| 2020-12-02 | $10.85 | $10.85 | $10.60 | $10.75 | $10.75 | 1,043,214 |
| 2020-12-01 | $11.36 | $11.45 | $10.85 | $10.90 | $10.90 | 1,467,352 |
| 2020-11-30 | $11.39 | $11.39 | $10.80 | $11.05 | $11.05 | 1,177,009 |
| 2020-11-27 | $11.20 | $11.20 | $10.81 | $11.01 | $11.01 | 971,825 |
| 2020-11-25 | $10.41 | $10.98 | $10.35 | $10.90 | $10.90 | 634,863 |
| 2020-11-24 | $10.50 | $10.50 | $10.26 | $10.49 | $10.49 | 904,543 |
| 2020-11-23 | $10.45 | $10.55 | $10.31 | $10.50 | $10.50 | 968,930 |
| 2020-11-20 | $10.30 | $10.69 | $10.20 | $10.48 | $10.48 | 1,066,841 |
| 2020-11-19 | $10.19 | $10.29 | $10.17 | $10.20 | $10.20 | 68,015 |
| 2020-11-18 | $10.21 | $10.39 | $10.08 | $10.28 | $10.28 | 534,154 |
| 2020-11-17 | $10.10 | $10.24 | $10.06 | $10.21 | $10.21 | 791,233 |
| 2020-11-16 | $10.11 | $10.16 | $10.06 | $10.15 | $10.15 | 268,506 |
| 2020-11-13 | $10.29 | $10.29 | $10.11 | $10.11 | $10.11 | 187,316 |
| 2020-11-12 | $10.22 | $10.25 | $10.10 | $10.11 | $10.11 | 862,914 |
| 2020-11-11 | $10.10 | $10.24 | $10.10 | $10.17 | $10.17 | 436,408 |
| 2020-11-10 | $10.30 | $10.35 | $10.20 | $10.20 | $10.20 | 59,084 |
| 2020-11-09 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 320,845 |
| 2020-11-06 | $10.24 | $10.39 | $10.16 | $10.36 | $10.36 | 896,593 |
| 2020-11-05 | $10.20 | $10.26 | $10.12 | $10.25 | $10.25 | 1,383,925 |
| 2020-11-04 | $10.20 | $10.20 | $10.07 | $10.09 | $10.09 | 267,663 |
| 2020-11-03 | $10.10 | $10.17 | $10.09 | $10.10 | $10.10 | 271,047 |
| 2020-11-02 | $10.23 | $10.34 | $10.05 | $10.11 | $10.11 | 279,097 |
| 2020-10-30 | $10.00 | $10.10 | $10.00 | $10.05 | $10.05 | 414,760 |
| 2020-10-29 | $10.30 | $10.36 | $9.93 | $10.10 | $10.10 | 822,601 |
| 2020-10-28 | $10.45 | $10.50 | $10.17 | $10.27 | $10.27 | 1,277,617 |
| 2020-10-27 | $10.40 | $10.43 | $10.11 | $10.26 | $10.26 | 5,282,162 |
| 2020-10-26 | $10.01 | $10.11 | $9.90 | $10.00 | $10.00 | 281,624 |
| 2020-10-23 | $10.03 | $10.11 | $10.03 | $10.03 | $10.03 | 202,114 |
| 2020-10-22 | $10.35 | $10.35 | $10.03 | $10.08 | $10.08 | 55,887 |
| 2020-10-21 | $10.60 | $10.60 | $10.00 | $10.14 | $10.14 | 355,325 |
| 2020-10-20 | $10.09 | $10.09 | $9.97 | $9.97 | $9.97 | 10,139 |
| 2020-10-19 | $9.95 | $10.04 | $9.88 | $9.95 | $9.95 | 61,669 |
| 2020-10-16 | $9.90 | $9.93 | $9.81 | $9.88 | $9.88 | 42,220 |
| 2020-10-15 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 4,175 |
| 2020-10-14 | $9.90 | $9.90 | $9.80 | $9.87 | $9.87 | 4,642 |
| 2020-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 826 |
| 2020-10-12 | $10.10 | $10.10 | $9.86 | $9.86 | $9.86 | 13,719 |
| 2020-10-09 | $10.04 | $10.04 | $9.81 | $9.90 | $9.90 | 54,934 |
| 2020-10-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 32 |
| 2020-10-07 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 1,550 |
| 2020-10-06 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 6,514 |
| 2020-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 150 |