KnowBe4 Inc - Class A (KNBE) Exchange: NASDAQ
Data as of April 19, 2024
$24.89 ($0.00) 0.00%
KnowBe4 Inc - Class A - Daily Information
Click for more stock information on KnowBe4 Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.89 |
| Previous Close | $24.89 |
| High | $24.89 |
| Low | $24.89 |
| Adjusted Open | $24.89 |
| Previous Adjusted Close | $24.89 |
| Adjusted High | $24.89 |
| Adjusted Low | $24.89 |
About KnowBe4 Inc - Class A (KNBE)
KnowBe4 Inc - Class A
Invest in KnowBe4 Inc - Class A (KNBE)
Historical Stock Data for KnowBe4 Inc - Class A (KNBE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 0 |
| 2023-01-31 | $24.90 | $24.90 | $24.89 | $24.89 | $24.89 | 9,081,974 |
| 2023-01-30 | $24.89 | $24.91 | $24.89 | $24.89 | $24.89 | 2,418,431 |
| 2023-01-27 | $24.86 | $24.87 | $24.84 | $24.86 | $24.86 | 565,017 |
| 2023-01-26 | $24.85 | $24.88 | $24.84 | $24.87 | $24.87 | 735,578 |
| 2023-01-25 | $24.84 | $24.85 | $24.83 | $24.85 | $24.85 | 566,000 |
| 2023-01-24 | $24.86 | $24.88 | $24.82 | $24.83 | $24.83 | 926,290 |
| 2023-01-23 | $24.84 | $24.87 | $24.84 | $24.84 | $24.84 | 815,865 |
| 2023-01-20 | $24.86 | $24.87 | $24.83 | $24.83 | $24.83 | 1,279,550 |
| 2023-01-19 | $24.84 | $24.84 | $24.83 | $24.84 | $24.84 | 642,885 |
| 2023-01-18 | $24.86 | $24.86 | $24.83 | $24.83 | $24.83 | 864,421 |
| 2023-01-17 | $24.82 | $24.85 | $24.82 | $24.84 | $24.84 | 996,333 |
| 2023-01-13 | $24.82 | $24.83 | $24.81 | $24.83 | $24.83 | 993,360 |
| 2023-01-12 | $24.81 | $24.84 | $24.80 | $24.82 | $24.82 | 780,013 |
| 2023-01-11 | $24.81 | $24.84 | $24.79 | $24.81 | $24.81 | 737,366 |
| 2023-01-10 | $24.79 | $24.86 | $24.76 | $24.84 | $24.84 | 1,082,122 |
| 2023-01-09 | $24.82 | $24.82 | $24.75 | $24.75 | $24.75 | 1,058,137 |
| 2023-01-06 | $24.82 | $24.82 | $24.77 | $24.81 | $24.81 | 675,684 |
| 2023-01-05 | $24.77 | $24.80 | $24.77 | $24.80 | $24.80 | 1,397,285 |
| 2023-01-04 | $24.78 | $24.78 | $24.77 | $24.77 | $24.77 | 721,372 |
| 2023-01-03 | $24.79 | $24.79 | $24.77 | $24.78 | $24.78 | 548,095 |
| 2022-12-30 | $24.77 | $24.80 | $24.76 | $24.78 | $24.78 | 585,071 |
| 2022-12-29 | $24.78 | $24.79 | $24.76 | $24.77 | $24.77 | 778,352 |
| 2022-12-28 | $24.78 | $24.79 | $24.76 | $24.77 | $24.77 | 596,887 |
| 2022-12-27 | $24.77 | $24.80 | $24.75 | $24.78 | $24.78 | 659,336 |
| 2022-12-23 | $24.75 | $24.79 | $24.75 | $24.79 | $24.79 | 533,378 |
| 2022-12-22 | $24.75 | $24.79 | $24.75 | $24.75 | $24.75 | 519,508 |
| 2022-12-21 | $24.74 | $24.77 | $24.73 | $24.76 | $24.76 | 553,786 |
| 2022-12-20 | $24.74 | $24.77 | $24.73 | $24.75 | $24.75 | 608,370 |
| 2022-12-19 | $24.75 | $24.77 | $24.73 | $24.75 | $24.75 | 703,565 |
| 2022-12-16 | $24.72 | $24.79 | $24.72 | $24.79 | $24.79 | 3,959,007 |
| 2022-12-15 | $24.75 | $24.77 | $24.72 | $24.72 | $24.72 | 1,207,658 |
| 2022-12-14 | $24.80 | $24.80 | $24.75 | $24.75 | $24.75 | 620,017 |
| 2022-12-13 | $24.79 | $24.82 | $24.75 | $24.78 | $24.78 | 1,025,179 |
| 2022-12-12 | $24.79 | $24.81 | $24.74 | $24.75 | $24.75 | 1,013,395 |
| 2022-12-09 | $24.71 | $24.81 | $24.69 | $24.77 | $24.77 | 1,852,746 |
| 2022-12-08 | $24.65 | $24.68 | $24.64 | $24.67 | $24.67 | 564,876 |
| 2022-12-07 | $24.65 | $24.68 | $24.64 | $24.66 | $24.66 | 519,294 |
| 2022-12-06 | $24.65 | $24.67 | $24.62 | $24.64 | $24.64 | 859,960 |
| 2022-12-05 | $24.67 | $24.68 | $24.64 | $24.65 | $24.65 | 800,219 |
| 2022-12-02 | $24.63 | $24.68 | $24.62 | $24.64 | $24.64 | 1,336,273 |
| 2022-12-01 | $24.66 | $24.68 | $24.61 | $24.62 | $24.62 | 2,737,004 |
| 2022-11-30 | $24.67 | $24.71 | $24.60 | $24.69 | $24.69 | 3,648,394 |
| 2022-11-29 | $24.70 | $24.71 | $24.67 | $24.68 | $24.68 | 989,021 |
| 2022-11-28 | $24.68 | $24.73 | $24.63 | $24.69 | $24.69 | 812,826 |
| 2022-11-25 | $24.69 | $24.72 | $24.64 | $24.71 | $24.71 | 423,354 |
| 2022-11-23 | $24.68 | $24.72 | $24.66 | $24.69 | $24.69 | 533,154 |
| 2022-11-22 | $24.68 | $24.74 | $24.64 | $24.68 | $24.68 | 1,250,602 |
| 2022-11-21 | $24.61 | $24.70 | $24.61 | $24.68 | $24.68 | 396,559 |
| 2022-11-18 | $24.63 | $24.70 | $24.57 | $24.68 | $24.68 | 2,071,231 |
| 2022-11-17 | $24.56 | $24.61 | $24.54 | $24.58 | $24.58 | 1,287,859 |
| 2022-11-16 | $24.60 | $24.63 | $24.56 | $24.58 | $24.58 | 897,209 |
| 2022-11-15 | $24.62 | $24.64 | $24.58 | $24.60 | $24.60 | 673,196 |
| 2022-11-14 | $24.60 | $24.64 | $24.54 | $24.58 | $24.58 | 1,842,487 |
| 2022-11-11 | $24.63 | $24.66 | $24.58 | $24.59 | $24.59 | 677,653 |
| 2022-11-10 | $24.62 | $24.68 | $24.58 | $24.61 | $24.61 | 1,419,566 |
| 2022-11-09 | $24.58 | $24.61 | $24.55 | $24.61 | $24.61 | 471,039 |
| 2022-11-08 | $24.60 | $24.62 | $24.56 | $24.58 | $24.58 | 745,627 |
| 2022-11-07 | $24.61 | $24.65 | $24.56 | $24.59 | $24.59 | 858,879 |
| 2022-11-04 | $24.69 | $24.70 | $24.53 | $24.56 | $24.56 | 4,399,893 |
| 2022-11-03 | $24.59 | $24.77 | $24.58 | $24.68 | $24.68 | 2,647,496 |
| 2022-11-02 | $24.65 | $24.67 | $24.57 | $24.58 | $24.58 | 1,060,256 |
| 2022-11-01 | $24.66 | $24.68 | $24.58 | $24.66 | $24.66 | 1,431,093 |
| 2022-10-31 | $24.60 | $24.69 | $24.56 | $24.58 | $24.58 | 2,251,194 |
| 2022-10-28 | $24.55 | $24.67 | $24.52 | $24.67 | $24.67 | 2,518,961 |
| 2022-10-27 | $24.58 | $24.71 | $24.48 | $24.52 | $24.52 | 2,489,616 |
| 2022-10-26 | $24.52 | $24.64 | $24.48 | $24.58 | $24.58 | 1,496,635 |
| 2022-10-25 | $24.53 | $24.57 | $24.46 | $24.52 | $24.52 | 1,749,048 |
| 2022-10-24 | $24.43 | $24.59 | $24.43 | $24.49 | $24.49 | 1,159,293 |
| 2022-10-21 | $24.43 | $24.51 | $24.36 | $24.50 | $24.50 | 1,289,816 |
| 2022-10-20 | $24.45 | $24.48 | $24.39 | $24.46 | $24.46 | 1,388,553 |
| 2022-10-19 | $24.40 | $24.48 | $24.38 | $24.48 | $24.48 | 1,286,646 |
| 2022-10-18 | $24.45 | $24.50 | $24.37 | $24.38 | $24.38 | 1,547,529 |
| 2022-10-17 | $24.40 | $24.49 | $24.36 | $24.49 | $24.49 | 2,186,936 |
| 2022-10-14 | $24.40 | $24.51 | $24.36 | $24.37 | $24.37 | 3,958,898 |
| 2022-10-13 | $24.31 | $24.40 | $24.29 | $24.38 | $24.38 | 5,647,390 |
| 2022-10-12 | $24.29 | $24.41 | $24.27 | $24.33 | $24.33 | 26,035,158 |
| 2022-10-11 | $21.93 | $21.93 | $21.25 | $21.59 | $21.59 | 904,581 |
| 2022-10-10 | $22.23 | $22.42 | $21.63 | $21.90 | $21.90 | 610,449 |
| 2022-10-07 | $22.55 | $22.81 | $21.46 | $22.23 | $22.23 | 1,029,537 |
| 2022-10-06 | $22.16 | $23.50 | $22.16 | $22.83 | $22.83 | 2,119,854 |
| 2022-10-05 | $21.76 | $22.30 | $21.55 | $22.26 | $22.26 | 762,785 |
| 2022-10-04 | $21.75 | $22.18 | $21.70 | $21.89 | $21.89 | 1,248,350 |
| 2022-10-03 | $21.00 | $21.75 | $20.84 | $21.60 | $21.60 | 1,355,335 |
| 2022-09-30 | $20.89 | $21.26 | $20.74 | $20.81 | $20.81 | 759,721 |
| 2022-09-29 | $20.76 | $21.04 | $20.51 | $20.86 | $20.86 | 1,092,527 |
| 2022-09-28 | $20.90 | $21.10 | $20.32 | $20.86 | $20.86 | 1,892,592 |
| 2022-09-27 | $21.25 | $21.35 | $20.71 | $21.17 | $21.17 | 891,817 |
| 2022-09-26 | $21.38 | $21.88 | $21.07 | $21.13 | $21.13 | 773,033 |
| 2022-09-23 | $21.81 | $21.95 | $21.10 | $21.44 | $21.44 | 1,140,653 |
| 2022-09-22 | $21.84 | $22.08 | $21.63 | $21.97 | $21.97 | 1,187,444 |
| 2022-09-21 | $22.05 | $22.22 | $21.72 | $21.86 | $21.86 | 3,102,633 |
| 2022-09-20 | $22.13 | $22.27 | $21.91 | $22.00 | $22.00 | 2,947,937 |
| 2022-09-19 | $21.66 | $22.83 | $21.40 | $22.17 | $22.17 | 9,458,049 |
| 2022-09-16 | $18.18 | $18.22 | $17.20 | $17.30 | $17.30 | 2,443,559 |
| 2022-09-15 | $19.53 | $19.54 | $18.25 | $18.44 | $18.44 | 859,404 |
| 2022-09-14 | $19.23 | $19.52 | $18.99 | $19.29 | $19.29 | 683,740 |
| 2022-09-13 | $18.54 | $19.20 | $18.54 | $19.10 | $19.10 | 484,738 |
| 2022-09-12 | $19.56 | $19.83 | $18.55 | $19.41 | $19.41 | 820,262 |
| 2022-09-09 | $19.61 | $20.03 | $19.49 | $19.68 | $19.68 | 603,483 |
| 2022-09-08 | $18.30 | $19.33 | $18.21 | $19.30 | $19.30 | 500,754 |
| 2022-09-07 | $17.87 | $18.50 | $17.76 | $18.40 | $18.40 | 504,528 |
| 2022-09-06 | $18.38 | $18.38 | $17.13 | $17.89 | $17.89 | 818,182 |
| 2022-09-02 | $17.72 | $18.48 | $17.39 | $18.23 | $18.23 | 515,115 |
| 2022-09-01 | $19.16 | $19.22 | $16.88 | $17.37 | $17.37 | 756,926 |
| 2022-08-31 | $19.69 | $19.87 | $19.05 | $19.22 | $19.22 | 710,207 |
| 2022-08-30 | $19.53 | $19.98 | $19.22 | $19.52 | $19.52 | 527,961 |
| 2022-08-29 | $19.39 | $19.86 | $19.39 | $19.47 | $19.47 | 560,707 |
| 2022-08-26 | $19.94 | $20.07 | $19.51 | $19.62 | $19.62 | 434,680 |
| 2022-08-25 | $19.75 | $20.01 | $19.62 | $19.91 | $19.91 | 291,175 |
| 2022-08-24 | $19.43 | $19.94 | $19.29 | $19.67 | $19.67 | 302,344 |
| 2022-08-23 | $19.20 | $19.72 | $19.00 | $19.30 | $19.30 | 279,130 |
| 2022-08-22 | $19.25 | $19.53 | $18.89 | $18.96 | $18.96 | 408,801 |
| 2022-08-19 | $20.02 | $20.02 | $19.24 | $19.60 | $19.60 | 302,097 |
| 2022-08-18 | $20.12 | $20.38 | $19.90 | $20.28 | $20.28 | 279,281 |
| 2022-08-17 | $20.43 | $20.53 | $19.97 | $20.18 | $20.18 | 434,999 |
| 2022-08-16 | $20.47 | $20.82 | $20.02 | $20.80 | $20.80 | 352,183 |
| 2022-08-15 | $19.87 | $20.83 | $19.85 | $20.67 | $20.67 | 471,040 |
| 2022-08-12 | $19.44 | $20.25 | $19.29 | $20.21 | $20.21 | 451,494 |
| 2022-08-11 | $19.70 | $20.21 | $19.22 | $19.47 | $19.47 | 565,151 |
| 2022-08-10 | $18.98 | $19.65 | $18.81 | $19.46 | $19.46 | 588,303 |
| 2022-08-09 | $18.57 | $18.79 | $18.09 | $18.41 | $18.41 | 521,753 |
| 2022-08-08 | $18.25 | $18.87 | $18.23 | $18.76 | $18.76 | 947,941 |
| 2022-08-05 | $17.27 | $18.47 | $17.19 | $18.20 | $18.20 | 932,862 |
| 2022-08-04 | $17.49 | $17.50 | $16.04 | $17.28 | $17.28 | 1,590,813 |
| 2022-08-03 | $15.26 | $16.67 | $15.16 | $16.24 | $16.24 | 1,816,493 |
| 2022-08-02 | $14.25 | $15.14 | $14.21 | $14.99 | $14.99 | 2,064,901 |
| 2022-08-01 | $14.04 | $14.82 | $13.79 | $14.42 | $14.42 | 2,637,005 |
| 2022-07-29 | $14.48 | $14.63 | $14.10 | $14.29 | $14.29 | 559,590 |
| 2022-07-28 | $14.65 | $15.02 | $14.32 | $14.48 | $14.48 | 565,083 |
| 2022-07-27 | $14.86 | $14.96 | $14.27 | $14.72 | $14.72 | 848,879 |
| 2022-07-26 | $16.26 | $16.42 | $14.28 | $14.50 | $14.50 | 861,048 |
| 2022-07-25 | $17.16 | $17.37 | $16.29 | $16.50 | $16.50 | 568,781 |
| 2022-07-22 | $17.94 | $18.20 | $17.04 | $17.23 | $17.23 | 554,497 |
| 2022-07-21 | $17.59 | $18.22 | $17.36 | $18.06 | $18.06 | 379,684 |
| 2022-07-20 | $16.85 | $17.74 | $16.85 | $17.67 | $17.67 | 549,712 |
| 2022-07-19 | $16.70 | $16.89 | $16.30 | $16.81 | $16.81 | 330,424 |
| 2022-07-18 | $16.77 | $17.02 | $16.29 | $16.40 | $16.40 | 407,004 |
| 2022-07-15 | $16.24 | $16.54 | $15.80 | $16.41 | $16.41 | 419,829 |
| 2022-07-14 | $16.09 | $16.32 | $15.45 | $15.85 | $15.85 | 520,057 |
| 2022-07-13 | $15.69 | $16.43 | $15.66 | $16.35 | $16.35 | 525,317 |
| 2022-07-12 | $16.84 | $17.37 | $16.03 | $16.19 | $16.19 | 634,715 |
| 2022-07-11 | $17.21 | $17.21 | $16.34 | $16.89 | $16.89 | 571,375 |
| 2022-07-08 | $16.93 | $17.46 | $16.88 | $17.23 | $17.23 | 607,782 |
| 2022-07-07 | $16.40 | $17.41 | $16.23 | $17.32 | $17.32 | 1,778,056 |
| 2022-07-06 | $16.61 | $16.92 | $16.29 | $16.40 | $16.40 | 869,556 |
| 2022-07-05 | $15.90 | $16.49 | $15.69 | $16.43 | $16.43 | 953,173 |
| 2022-07-01 | $15.87 | $16.41 | $15.31 | $16.28 | $16.28 | 696,687 |
| 2022-06-30 | $16.58 | $16.58 | $15.52 | $15.62 | $15.62 | 946,247 |
| 2022-06-29 | $17.29 | $17.29 | $16.48 | $16.69 | $16.69 | 971,130 |
| 2022-06-28 | $17.89 | $18.13 | $16.97 | $17.32 | $17.32 | 865,941 |
| 2022-06-27 | $17.58 | $18.49 | $17.10 | $17.84 | $17.84 | 1,236,982 |
| 2022-06-24 | $18.46 | $18.57 | $16.81 | $17.48 | $17.48 | 9,317,922 |
| 2022-06-23 | $17.55 | $18.37 | $17.32 | $18.27 | $18.27 | 761,870 |
| 2022-06-22 | $17.21 | $17.87 | $17.21 | $17.44 | $17.44 | 1,406,498 |
| 2022-06-21 | $17.77 | $18.60 | $17.44 | $17.56 | $17.56 | 1,768,262 |
| 2022-06-17 | $16.35 | $17.91 | $16.35 | $17.56 | $17.56 | 4,129,827 |
| 2022-06-16 | $16.28 | $17.08 | $15.99 | $16.24 | $16.24 | 1,397,473 |
| 2022-06-15 | $16.20 | $17.34 | $16.10 | $16.96 | $16.96 | 1,376,468 |
| 2022-06-14 | $16.06 | $16.49 | $15.81 | $16.06 | $16.06 | 796,595 |
| 2022-06-13 | $16.72 | $17.00 | $15.79 | $16.09 | $16.09 | 911,383 |
| 2022-06-10 | $17.75 | $18.27 | $17.31 | $17.45 | $17.45 | 546,909 |
| 2022-06-09 | $19.14 | $19.21 | $17.80 | $18.04 | $18.04 | 764,171 |
| 2022-06-08 | $18.14 | $19.35 | $18.05 | $19.09 | $19.09 | 1,845,240 |
| 2022-06-07 | $17.99 | $18.80 | $17.66 | $18.30 | $18.30 | 1,240,534 |
| 2022-06-06 | $19.29 | $19.65 | $17.88 | $18.18 | $18.18 | 2,080,835 |
| 2022-06-03 | $18.64 | $19.25 | $18.31 | $18.79 | $18.79 | 1,226,012 |
| 2022-06-02 | $17.19 | $19.06 | $17.19 | $19.00 | $19.00 | 745,643 |
| 2022-06-01 | $17.78 | $17.95 | $17.11 | $17.25 | $17.25 | 1,205,111 |
| 2022-05-31 | $17.95 | $18.20 | $17.17 | $17.78 | $17.78 | 2,238,717 |
| 2022-05-27 | $16.99 | $18.47 | $16.96 | $18.15 | $18.15 | 810,155 |
| 2022-05-26 | $16.16 | $16.93 | $15.84 | $16.87 | $16.87 | 992,675 |
| 2022-05-25 | $14.96 | $16.12 | $14.92 | $15.92 | $15.92 | 665,998 |
| 2022-05-24 | $15.46 | $15.88 | $14.99 | $15.13 | $15.13 | 678,682 |
| 2022-05-23 | $15.87 | $16.03 | $15.38 | $15.70 | $15.70 | 759,011 |
| 2022-05-20 | $15.53 | $16.04 | $15.11 | $15.81 | $15.81 | 853,965 |
| 2022-05-19 | $14.65 | $15.56 | $14.65 | $15.08 | $15.08 | 1,107,410 |
| 2022-05-18 | $15.55 | $16.11 | $14.59 | $14.77 | $14.77 | 520,161 |
| 2022-05-17 | $15.69 | $16.23 | $15.31 | $15.86 | $15.86 | 699,848 |
| 2022-05-16 | $16.41 | $16.79 | $15.04 | $15.24 | $15.24 | 1,020,641 |
| 2022-05-13 | $16.85 | $17.70 | $16.35 | $16.59 | $16.59 | 1,063,109 |
| 2022-05-12 | $15.98 | $17.39 | $15.69 | $16.53 | $16.53 | 1,332,138 |
| 2022-05-11 | $15.32 | $16.65 | $14.95 | $16.10 | $16.10 | 2,088,688 |
| 2022-05-10 | $17.60 | $18.51 | $13.78 | $15.76 | $15.76 | 3,225,669 |
| 2022-05-09 | $19.50 | $19.88 | $16.76 | $17.51 | $17.51 | 1,376,450 |
| 2022-05-06 | $21.21 | $21.21 | $19.67 | $20.01 | $20.01 | 873,310 |
| 2022-05-05 | $22.06 | $22.06 | $20.61 | $21.28 | $21.28 | 711,605 |
| 2022-05-04 | $22.78 | $22.78 | $20.53 | $22.34 | $22.34 | 992,248 |
| 2022-05-03 | $23.25 | $23.75 | $22.30 | $22.70 | $22.70 | 537,343 |
| 2022-05-02 | $23.55 | $23.74 | $21.72 | $23.21 | $23.21 | 892,798 |
| 2022-04-29 | $24.75 | $25.68 | $23.66 | $23.80 | $23.80 | 993,343 |
| 2022-04-28 | $23.87 | $25.10 | $23.19 | $24.91 | $24.91 | 690,748 |
| 2022-04-27 | $23.32 | $23.93 | $23.18 | $23.37 | $23.37 | 409,214 |
| 2022-04-26 | $24.13 | $24.13 | $23.12 | $23.21 | $23.21 | 456,197 |
| 2022-04-25 | $22.97 | $24.26 | $22.63 | $24.02 | $24.02 | 748,772 |
| 2022-04-22 | $23.69 | $24.41 | $22.68 | $23.33 | $23.33 | 496,126 |
| 2022-04-21 | $24.68 | $25.05 | $22.93 | $23.34 | $23.34 | 996,856 |
| 2022-04-20 | $24.36 | $24.72 | $23.79 | $24.44 | $24.44 | 679,445 |
| 2022-04-19 | $22.98 | $24.62 | $22.98 | $24.36 | $24.36 | 624,742 |
| 2022-04-18 | $23.85 | $23.85 | $22.32 | $23.40 | $23.40 | 619,625 |
| 2022-04-14 | $24.63 | $24.71 | $23.11 | $23.79 | $23.79 | 667,723 |
| 2022-04-13 | $24.06 | $25.07 | $23.94 | $24.75 | $24.75 | 742,829 |
| 2022-04-12 | $23.94 | $24.58 | $23.72 | $24.23 | $24.23 | 477,895 |
| 2022-04-11 | $22.72 | $23.90 | $22.53 | $23.81 | $23.81 | 449,115 |
| 2022-04-08 | $23.66 | $23.69 | $22.72 | $23.09 | $23.09 | 266,357 |
| 2022-04-07 | $23.75 | $24.34 | $23.28 | $23.72 | $23.72 | 610,541 |
| 2022-04-06 | $23.08 | $23.80 | $21.70 | $23.75 | $23.75 | 633,795 |
| 2022-04-05 | $24.95 | $24.99 | $23.42 | $23.63 | $23.63 | 945,213 |
| 2022-04-04 | $23.49 | $25.03 | $23.49 | $24.86 | $24.86 | 646,823 |
| 2022-04-01 | $23.00 | $24.15 | $22.98 | $23.42 | $23.42 | 522,512 |
| 2022-03-31 | $23.13 | $23.52 | $22.92 | $23.02 | $23.02 | 569,470 |
| 2022-03-30 | $23.18 | $24.05 | $23.06 | $23.24 | $23.24 | 486,320 |
| 2022-03-29 | $23.42 | $23.80 | $22.71 | $23.44 | $23.44 | 486,384 |
| 2022-03-28 | $23.59 | $24.01 | $22.48 | $22.88 | $22.88 | 494,163 |
| 2022-03-25 | $23.59 | $23.90 | $22.82 | $23.61 | $23.61 | 442,976 |
| 2022-03-24 | $22.97 | $23.63 | $22.86 | $23.53 | $23.53 | 428,093 |
| 2022-03-23 | $22.30 | $23.46 | $22.04 | $22.97 | $22.97 | 414,552 |
| 2022-03-22 | $21.59 | $23.10 | $21.32 | $22.40 | $22.40 | 1,273,505 |
| 2022-03-21 | $20.93 | $21.94 | $20.77 | $21.51 | $21.51 | 547,801 |
| 2022-03-18 | $20.30 | $21.45 | $20.03 | $20.99 | $20.99 | 6,700,394 |
| 2022-03-17 | $19.80 | $20.38 | $19.68 | $20.36 | $20.36 | 1,721,711 |
| 2022-03-16 | $18.51 | $20.32 | $18.51 | $19.93 | $19.93 | 1,314,404 |
| 2022-03-15 | $17.53 | $18.83 | $17.15 | $17.93 | $17.93 | 574,002 |
| 2022-03-14 | $17.64 | $18.78 | $17.27 | $17.53 | $17.53 | 1,176,453 |
| 2022-03-11 | $18.99 | $19.11 | $17.03 | $17.06 | $17.06 | 632,201 |
| 2022-03-10 | $19.02 | $19.37 | $18.65 | $18.67 | $18.67 | 363,008 |
| 2022-03-09 | $19.03 | $19.57 | $18.60 | $19.33 | $19.33 | 610,327 |
| 2022-03-08 | $18.48 | $19.04 | $18.02 | $18.56 | $18.56 | 246,767 |
| 2022-03-07 | $19.16 | $19.61 | $18.56 | $18.67 | $18.67 | 707,032 |
| 2022-03-04 | $19.93 | $20.23 | $18.66 | $19.17 | $19.17 | 408,510 |
| 2022-03-03 | $21.53 | $21.65 | $19.42 | $20.06 | $20.06 | 573,028 |
| 2022-03-02 | $21.04 | $21.73 | $20.38 | $21.66 | $21.66 | 455,237 |
| 2022-03-01 | $20.24 | $21.39 | $19.92 | $21.05 | $21.05 | 666,318 |
| 2022-02-28 | $19.29 | $20.86 | $19.29 | $20.14 | $20.14 | 1,251,770 |
| 2022-02-25 | $19.01 | $19.53 | $18.36 | $19.32 | $19.32 | 405,986 |
| 2022-02-24 | $17.13 | $19.45 | $16.95 | $18.92 | $18.92 | 1,048,353 |
| 2022-02-23 | $19.22 | $19.42 | $17.88 | $17.89 | $17.89 | 395,117 |
| 2022-02-22 | $19.32 | $19.75 | $18.82 | $19.21 | $19.21 | 1,049,864 |
| 2022-02-18 | $19.89 | $20.31 | $19.04 | $19.67 | $19.67 | 2,989,470 |
| 2022-02-17 | $24.55 | $24.96 | $19.93 | $20.00 | $20.00 | 2,099,704 |
| 2022-02-16 | $23.08 | $23.41 | $21.69 | $22.02 | $22.02 | 990,303 |
| 2022-02-15 | $22.30 | $23.62 | $21.92 | $23.08 | $23.08 | 641,964 |
| 2022-02-14 | $23.26 | $23.39 | $21.43 | $21.78 | $21.78 | 1,105,866 |
| 2022-02-11 | $24.38 | $25.06 | $23.41 | $23.72 | $23.72 | 397,600 |
| 2022-02-10 | $24.33 | $25.12 | $23.76 | $24.39 | $24.39 | 409,252 |
| 2022-02-09 | $24.32 | $24.99 | $24.09 | $24.65 | $24.65 | 494,157 |
| 2022-02-08 | $24.00 | $24.72 | $23.76 | $24.22 | $24.22 | 363,506 |
| 2022-02-07 | $23.75 | $24.72 | $23.53 | $24.25 | $24.25 | 253,422 |
| 2022-02-04 | $22.82 | $23.82 | $22.52 | $23.78 | $23.78 | 484,757 |
| 2022-02-03 | $23.07 | $24.00 | $22.96 | $23.03 | $23.03 | 910,294 |
| 2022-02-02 | $25.05 | $26.00 | $23.65 | $23.71 | $23.71 | 990,106 |
| 2022-02-01 | $23.87 | $25.01 | $23.74 | $25.01 | $25.01 | 581,059 |
| 2022-01-31 | $23.18 | $24.20 | $22.82 | $23.92 | $23.92 | 819,489 |
| 2022-01-28 | $21.60 | $23.29 | $21.37 | $23.24 | $23.24 | 1,106,704 |
| 2022-01-27 | $21.53 | $22.65 | $21.41 | $21.69 | $21.69 | 586,896 |
| 2022-01-26 | $20.96 | $22.91 | $20.51 | $21.22 | $21.22 | 631,305 |
| 2022-01-25 | $21.26 | $21.57 | $20.21 | $20.31 | $20.31 | 888,458 |
| 2022-01-24 | $20.00 | $22.05 | $19.27 | $22.00 | $22.00 | 1,010,066 |
| 2022-01-21 | $21.63 | $22.21 | $20.61 | $20.65 | $20.65 | 2,112,751 |
| 2022-01-20 | $21.59 | $23.19 | $21.51 | $21.59 | $21.59 | 1,542,685 |
| 2022-01-19 | $21.14 | $22.38 | $20.63 | $21.49 | $21.49 | 1,372,889 |
| 2022-01-18 | $20.61 | $21.33 | $20.20 | $20.90 | $20.90 | 2,534,946 |
| 2022-01-14 | $20.76 | $21.52 | $20.25 | $20.99 | $20.99 | 1,892,981 |
| 2022-01-13 | $22.64 | $23.23 | $20.35 | $20.56 | $20.56 | 675,523 |
| 2022-01-12 | $22.87 | $22.99 | $22.26 | $22.66 | $22.66 | 1,620,008 |
| 2022-01-11 | $21.65 | $23.00 | $21.50 | $22.14 | $22.14 | 826,482 |
| 2022-01-10 | $21.08 | $21.95 | $20.86 | $21.65 | $21.65 | 772,299 |
| 2022-01-07 | $21.26 | $22.00 | $21.08 | $21.23 | $21.23 | 468,714 |
| 2022-01-06 | $21.66 | $22.38 | $21.18 | $21.52 | $21.52 | 654,696 |
| 2022-01-05 | $22.25 | $22.72 | $21.75 | $22.08 | $22.08 | 1,476,486 |
| 2022-01-04 | $22.30 | $22.98 | $21.25 | $22.52 | $22.52 | 1,600,603 |
| 2022-01-03 | $23.21 | $23.21 | $21.86 | $22.19 | $22.19 | 503,334 |
| 2021-12-31 | $23.41 | $23.84 | $22.89 | $22.94 | $22.94 | 303,831 |
| 2021-12-30 | $22.98 | $23.96 | $22.01 | $23.33 | $23.33 | 997,565 |
| 2021-12-29 | $23.23 | $23.52 | $22.40 | $22.58 | $22.58 | 818,214 |
| 2021-12-28 | $23.97 | $23.97 | $23.01 | $23.38 | $23.38 | 805,353 |
| 2021-12-27 | $23.05 | $24.00 | $22.91 | $23.74 | $23.74 | 491,686 |
| 2021-12-23 | $23.05 | $23.63 | $22.96 | $23.21 | $23.21 | 256,184 |
| 2021-12-22 | $22.93 | $23.59 | $22.56 | $23.17 | $23.17 | 360,570 |
| 2021-12-21 | $22.91 | $23.49 | $21.85 | $23.00 | $23.00 | 874,261 |
| 2021-12-20 | $22.75 | $23.59 | $22.52 | $23.05 | $23.05 | 630,369 |
| 2021-12-17 | $22.89 | $23.66 | $22.58 | $23.14 | $23.14 | 1,655,411 |
| 2021-12-16 | $23.74 | $24.61 | $22.81 | $23.21 | $23.21 | 886,532 |
| 2021-12-15 | $23.45 | $24.04 | $22.75 | $23.86 | $23.86 | 774,281 |
| 2021-12-14 | $22.56 | $23.54 | $22.50 | $23.40 | $23.40 | 502,263 |
| 2021-12-13 | $22.85 | $24.17 | $22.41 | $23.36 | $23.36 | 534,757 |
| 2021-12-10 | $23.02 | $23.72 | $22.05 | $22.81 | $22.81 | 857,335 |
| 2021-12-09 | $23.69 | $23.96 | $22.75 | $23.08 | $23.08 | 465,100 |
| 2021-12-08 | $23.42 | $24.28 | $23.15 | $23.66 | $23.66 | 610,066 |
| 2021-12-07 | $22.27 | $24.18 | $22.04 | $23.58 | $23.58 | 1,894,150 |
| 2021-12-06 | $21.59 | $22.07 | $21.10 | $21.50 | $21.50 | 505,776 |
| 2021-12-03 | $22.41 | $22.46 | $21.27 | $21.89 | $21.89 | 823,710 |
| 2021-12-02 | $22.18 | $22.87 | $21.70 | $22.02 | $22.02 | 823,787 |
| 2021-12-01 | $22.98 | $23.00 | $21.90 | $22.13 | $22.13 | 1,073,305 |
| 2021-11-30 | $22.10 | $22.67 | $21.50 | $22.56 | $22.56 | 1,911,498 |
| 2021-11-29 | $22.92 | $23.19 | $22.13 | $22.32 | $22.32 | 908,641 |
| 2021-11-26 | $22.09 | $22.72 | $22.00 | $22.68 | $22.68 | 367,931 |
| 2021-11-24 | $22.29 | $23.08 | $21.76 | $22.29 | $22.29 | 913,626 |
| 2021-11-23 | $22.63 | $23.08 | $22.17 | $22.54 | $22.54 | 1,208,738 |
| 2021-11-22 | $23.23 | $23.55 | $22.40 | $22.94 | $22.94 | 1,481,669 |
| 2021-11-19 | $24.10 | $24.45 | $23.02 | $23.60 | $23.60 | 582,080 |
| 2021-11-18 | $24.31 | $24.31 | $22.83 | $24.00 | $24.00 | 772,832 |
| 2021-11-17 | $25.51 | $25.54 | $23.82 | $24.25 | $24.25 | 1,559,605 |
| 2021-11-16 | $25.50 | $26.05 | $24.61 | $25.80 | $25.80 | 2,024,234 |
| 2021-11-15 | $26.08 | $26.08 | $24.85 | $25.25 | $25.25 | 1,111,662 |
| 2021-11-12 | $26.00 | $27.19 | $25.56 | $25.71 | $25.71 | 1,330,274 |
| 2021-11-11 | $28.00 | $29.50 | $25.82 | $26.00 | $26.00 | 4,276,930 |
| 2021-11-10 | $26.83 | $27.19 | $25.83 | $26.29 | $26.29 | 623,310 |
| 2021-11-09 | $25.62 | $27.40 | $25.00 | $27.40 | $27.40 | 1,474,629 |
| 2021-11-08 | $26.05 | $27.67 | $25.96 | $26.00 | $26.00 | 1,190,714 |
| 2021-11-05 | $26.05 | $26.98 | $25.34 | $26.00 | $26.00 | 1,233,695 |
| 2021-11-04 | $25.50 | $27.53 | $25.19 | $26.98 | $26.98 | 2,342,530 |
| 2021-11-03 | $25.86 | $25.86 | $23.70 | $23.93 | $23.93 | 1,200,806 |
| 2021-11-02 | $24.00 | $24.38 | $23.29 | $23.68 | $23.68 | 465,781 |
| 2021-11-01 | $23.49 | $24.61 | $23.13 | $24.25 | $24.25 | 479,423 |
| 2021-10-29 | $23.31 | $24.20 | $22.91 | $23.38 | $23.38 | 202,817 |
| 2021-10-28 | $23.04 | $24.17 | $22.94 | $23.05 | $23.05 | 371,543 |
| 2021-10-27 | $23.00 | $23.66 | $22.68 | $22.87 | $22.87 | 204,464 |
| 2021-10-26 | $23.41 | $23.41 | $22.05 | $22.87 | $22.87 | 398,130 |
| 2021-10-25 | $22.69 | $24.19 | $22.65 | $23.25 | $23.25 | 432,704 |
| 2021-10-22 | $24.30 | $24.30 | $22.74 | $22.74 | $22.74 | 416,059 |
| 2021-10-21 | $23.53 | $24.50 | $23.42 | $23.95 | $23.95 | 541,724 |
| 2021-10-20 | $23.64 | $23.93 | $22.63 | $23.35 | $23.35 | 224,255 |
| 2021-10-19 | $23.51 | $24.04 | $22.88 | $23.30 | $23.30 | 328,749 |
| 2021-10-18 | $22.22 | $23.28 | $22.22 | $23.18 | $23.18 | 179,436 |
| 2021-10-15 | $22.66 | $22.66 | $21.64 | $22.48 | $22.48 | 384,504 |
| 2021-10-14 | $22.73 | $23.10 | $22.30 | $22.88 | $22.88 | 274,704 |
| 2021-10-13 | $22.40 | $23.00 | $22.27 | $22.32 | $22.32 | 254,396 |
| 2021-10-12 | $22.25 | $22.45 | $21.25 | $22.00 | $22.00 | 338,140 |
| 2021-10-11 | $23.88 | $23.88 | $21.15 | $21.93 | $21.93 | 652,095 |
| 2021-10-08 | $24.66 | $25.44 | $23.75 | $23.92 | $23.92 | 478,078 |
| 2021-10-07 | $23.96 | $25.02 | $23.65 | $24.53 | $24.53 | 295,580 |
| 2021-10-06 | $22.15 | $23.80 | $22.00 | $23.53 | $23.53 | 452,532 |
| 2021-10-05 | $21.29 | $23.32 | $21.01 | $22.71 | $22.71 | 487,609 |
| 2021-10-04 | $22.20 | $22.41 | $20.45 | $21.15 | $21.15 | 404,485 |
| 2021-10-01 | $22.21 | $22.47 | $21.50 | $22.07 | $22.07 | 263,686 |
| 2021-09-30 | $22.36 | $22.60 | $20.54 | $21.96 | $21.96 | 1,021,034 |
| 2021-09-29 | $22.55 | $23.10 | $21.87 | $21.99 | $21.99 | 348,567 |
| 2021-09-28 | $23.41 | $23.75 | $21.83 | $22.13 | $22.13 | 568,597 |
| 2021-09-27 | $23.62 | $24.20 | $23.10 | $23.87 | $23.87 | 323,452 |
| 2021-09-24 | $25.25 | $25.31 | $23.50 | $23.98 | $23.98 | 532,481 |
| 2021-09-23 | $24.40 | $24.98 | $23.76 | $24.90 | $24.90 | 316,512 |
| 2021-09-22 | $25.02 | $25.14 | $23.70 | $24.31 | $24.31 | 622,821 |
| 2021-09-21 | $24.20 | $24.88 | $23.90 | $24.73 | $24.73 | 368,135 |
| 2021-09-20 | $24.12 | $25.18 | $23.10 | $23.78 | $23.78 | 815,450 |
| 2021-09-17 | $25.46 | $26.45 | $24.34 | $24.84 | $24.84 | 1,653,076 |
| 2021-09-16 | $25.50 | $26.57 | $24.81 | $25.42 | $25.42 | 777,341 |
| 2021-09-15 | $25.31 | $26.07 | $24.29 | $25.51 | $25.51 | 596,362 |
| 2021-09-14 | $25.16 | $26.25 | $24.70 | $24.99 | $24.99 | 628,286 |
| 2021-09-13 | $26.24 | $26.94 | $24.52 | $25.00 | $25.00 | 866,678 |
| 2021-09-10 | $25.72 | $26.98 | $25.50 | $26.52 | $26.52 | 803,486 |
| 2021-09-09 | $25.05 | $26.69 | $24.72 | $25.28 | $25.28 | 492,042 |
| 2021-09-08 | $27.51 | $27.88 | $24.82 | $25.04 | $25.04 | 815,316 |
| 2021-09-07 | $28.47 | $28.56 | $25.60 | $27.09 | $27.09 | 618,308 |
| 2021-09-03 | $25.46 | $27.57 | $25.12 | $27.40 | $27.40 | 1,291,908 |
| 2021-09-02 | $24.19 | $25.38 | $23.81 | $25.09 | $25.09 | 447,606 |
| 2021-09-01 | $24.66 | $24.67 | $22.20 | $23.88 | $23.88 | 518,105 |
| 2021-08-31 | $24.49 | $25.17 | $23.76 | $24.61 | $24.61 | 1,308,484 |
| 2021-08-30 | $24.39 | $25.73 | $23.86 | $24.39 | $24.39 | 765,929 |
| 2021-08-27 | $24.28 | $24.55 | $23.62 | $24.00 | $24.00 | 803,278 |
| 2021-08-26 | $22.44 | $24.74 | $22.28 | $24.56 | $24.56 | 743,170 |
| 2021-08-25 | $22.73 | $23.49 | $22.22 | $22.47 | $22.47 | 775,233 |
| 2021-08-24 | $22.27 | $23.18 | $21.83 | $22.49 | $22.49 | 560,285 |
| 2021-08-23 | $22.99 | $23.43 | $21.87 | $22.48 | $22.48 | 630,311 |
| 2021-08-20 | $23.73 | $24.64 | $22.85 | $23.00 | $23.00 | 402,126 |
| 2021-08-19 | $23.60 | $23.94 | $22.26 | $23.85 | $23.85 | 529,589 |
| 2021-08-18 | $23.62 | $24.40 | $22.51 | $23.84 | $23.84 | 478,988 |
| 2021-08-17 | $25.00 | $25.40 | $23.78 | $23.86 | $23.86 | 739,016 |
| 2021-08-16 | $25.52 | $25.92 | $23.71 | $24.89 | $24.89 | 647,062 |
| 2021-08-13 | $26.00 | $27.52 | $25.08 | $25.62 | $25.62 | 1,916,320 |
| 2021-08-12 | $23.06 | $27.79 | $23.00 | $26.48 | $26.48 | 9,468,472 |
| 2021-08-11 | $21.22 | $21.43 | $20.49 | $21.03 | $21.03 | 650,687 |
| 2021-08-10 | $20.15 | $22.82 | $20.13 | $21.48 | $21.48 | 557,966 |
| 2021-08-09 | $20.15 | $21.32 | $19.87 | $21.20 | $21.20 | 166,837 |
| 2021-08-06 | $21.00 | $21.00 | $19.72 | $20.06 | $20.06 | 382,777 |
| 2021-08-05 | $21.19 | $21.37 | $20.13 | $21.31 | $21.31 | 393,537 |
| 2021-08-04 | $21.69 | $21.92 | $20.55 | $20.88 | $20.88 | 269,418 |
| 2021-08-03 | $22.50 | $23.20 | $21.09 | $21.62 | $21.62 | 955,875 |
| 2021-08-02 | $21.20 | $23.91 | $19.50 | $22.18 | $22.18 | 2,095,421 |
| 2021-07-30 | $21.50 | $22.72 | $21.21 | $21.21 | $21.21 | 548,835 |
| 2021-07-29 | $22.50 | $23.49 | $21.19 | $21.52 | $21.52 | 445,414 |
| 2021-07-28 | $23.00 | $24.36 | $22.35 | $22.58 | $22.58 | 424,114 |
| 2021-07-27 | $25.40 | $25.63 | $22.57 | $22.86 | $22.86 | 571,916 |
| 2021-07-26 | $27.04 | $28.00 | $24.52 | $24.68 | $24.68 | 514,145 |
| 2021-07-23 | $28.60 | $28.60 | $26.70 | $26.91 | $26.91 | 173,774 |
| 2021-07-22 | $28.71 | $28.71 | $27.39 | $28.27 | $28.27 | 120,288 |
| 2021-07-21 | $27.54 | $29.05 | $27.41 | $28.53 | $28.53 | 263,097 |
| 2021-07-20 | $26.77 | $27.37 | $25.29 | $26.96 | $26.96 | 269,291 |
| 2021-07-19 | $24.48 | $28.30 | $24.09 | $26.59 | $26.59 | 767,693 |
| 2021-07-16 | $26.33 | $27.00 | $24.70 | $24.82 | $24.82 | 395,991 |
| 2021-07-15 | $28.27 | $28.50 | $26.00 | $26.32 | $26.32 | 856,338 |
| 2021-07-14 | $31.00 | $31.99 | $28.69 | $29.08 | $29.08 | 513,655 |
| 2021-07-13 | $30.04 | $31.68 | $28.30 | $30.19 | $30.19 | 491,269 |
| 2021-07-12 | $33.17 | $33.32 | $29.90 | $30.21 | $30.21 | 915,888 |
| 2021-07-09 | $31.10 | $33.60 | $30.99 | $33.25 | $33.25 | 477,895 |
| 2021-07-08 | $31.00 | $31.31 | $29.09 | $30.44 | $30.44 | 408,244 |
| 2021-07-07 | $29.42 | $33.64 | $28.58 | $32.28 | $32.28 | 907,728 |
| 2021-07-06 | $27.50 | $29.96 | $26.99 | $29.55 | $29.55 | 320,046 |
| 2021-07-02 | $28.76 | $29.63 | $27.23 | $27.43 | $27.43 | 229,620 |
| 2021-07-01 | $30.54 | $31.15 | $28.38 | $28.94 | $28.94 | 378,804 |
| 2021-06-30 | $33.27 | $34.36 | $30.66 | $31.27 | $31.27 | 524,751 |
| 2021-06-29 | $33.47 | $34.42 | $32.78 | $33.27 | $33.27 | 270,608 |
| 2021-06-28 | $32.93 | $33.72 | $32.57 | $33.37 | $33.37 | 279,818 |
| 2021-06-25 | $36.00 | $36.60 | $32.16 | $33.26 | $33.26 | 702,057 |
| 2021-06-24 | $34.67 | $35.90 | $34.51 | $35.82 | $35.82 | 407,616 |
| 2021-06-23 | $35.00 | $36.67 | $34.67 | $35.16 | $35.16 | 501,509 |
| 2021-06-22 | $34.77 | $35.68 | $33.21 | $35.04 | $35.04 | 558,321 |
| 2021-06-21 | $32.41 | $35.40 | $32.30 | $35.07 | $35.07 | 1,103,461 |
| 2021-06-18 | $28.95 | $34.36 | $28.71 | $33.66 | $33.66 | 4,312,041 |
| 2021-06-17 | $24.20 | $30.64 | $23.97 | $29.80 | $29.80 | 1,345,414 |
| 2021-06-16 | $22.75 | $24.00 | $22.75 | $23.90 | $23.90 | 304,621 |
| 2021-06-15 | $21.79 | $22.93 | $21.75 | $22.44 | $22.44 | 228,417 |
| 2021-06-14 | $19.96 | $22.50 | $19.86 | $21.79 | $21.79 | 311,576 |
| 2021-06-11 | $19.81 | $20.11 | $19.19 | $19.80 | $19.80 | 96,153 |
| 2021-06-10 | $18.68 | $19.80 | $18.55 | $19.72 | $19.72 | 146,603 |
| 2021-06-09 | $18.86 | $19.00 | $18.51 | $18.52 | $18.52 | 49,389 |
| 2021-06-08 | $18.57 | $19.00 | $18.45 | $18.68 | $18.68 | 124,043 |
| 2021-06-07 | $19.48 | $19.48 | $18.45 | $18.50 | $18.50 | 97,528 |
| 2021-06-04 | $19.79 | $19.82 | $18.90 | $19.35 | $19.35 | 114,089 |
| 2021-06-03 | $19.76 | $20.07 | $19.52 | $19.77 | $19.77 | 88,243 |
| 2021-06-02 | $18.62 | $19.88 | $18.49 | $19.76 | $19.76 | 133,451 |
| 2021-06-01 | $18.88 | $18.94 | $18.47 | $18.62 | $18.62 | 72,604 |
| 2021-05-28 | $18.49 | $18.96 | $18.45 | $18.65 | $18.65 | 117,218 |
| 2021-05-27 | $18.18 | $18.60 | $17.98 | $18.42 | $18.42 | 185,223 |
| 2021-05-26 | $18.19 | $18.50 | $17.91 | $18.07 | $18.07 | 116,432 |
| 2021-05-25 | $17.76 | $18.01 | $17.65 | $17.85 | $17.85 | 91,371 |
| 2021-05-24 | $17.94 | $17.96 | $17.36 | $17.64 | $17.64 | 105,221 |
| 2021-05-21 | $17.85 | $18.29 | $17.54 | $17.77 | $17.77 | 248,535 |
| 2021-05-20 | $20.00 | $21.00 | $16.77 | $17.65 | $17.65 | 771,380 |
| 2021-05-19 | $19.18 | $20.33 | $18.60 | $19.48 | $19.48 | 279,421 |
| 2021-05-18 | $19.49 | $19.64 | $18.83 | $19.35 | $19.35 | 114,972 |
| 2021-05-17 | $19.14 | $19.62 | $18.83 | $19.10 | $19.10 | 167,239 |
| 2021-05-14 | $18.10 | $19.47 | $18.00 | $18.69 | $18.69 | 210,475 |
| 2021-05-13 | $17.63 | $18.37 | $17.10 | $17.55 | $17.55 | 287,707 |
| 2021-05-12 | $18.05 | $18.44 | $17.10 | $17.55 | $17.55 | 315,182 |
| 2021-05-11 | $18.07 | $18.63 | $17.77 | $17.78 | $17.78 | 692,532 |
| 2021-05-10 | $18.75 | $19.13 | $18.41 | $18.60 | $18.60 | 248,881 |
| 2021-05-07 | $19.03 | $19.76 | $18.85 | $19.29 | $19.29 | 146,813 |
| 2021-05-06 | $20.00 | $20.10 | $18.40 | $18.75 | $18.75 | 490,023 |
| 2021-05-05 | $22.60 | $22.99 | $19.41 | $19.90 | $19.90 | 355,999 |
| 2021-05-04 | $22.79 | $22.89 | $21.20 | $22.16 | $22.16 | 197,941 |
| 2021-05-03 | $22.93 | $23.84 | $22.80 | $23.13 | $23.13 | 87,186 |
| 2021-04-30 | $23.80 | $24.35 | $22.98 | $22.98 | $22.98 | 114,327 |
| 2021-04-29 | $25.82 | $25.95 | $23.44 | $23.78 | $23.78 | 292,220 |
| 2021-04-28 | $24.23 | $25.10 | $23.00 | $24.75 | $24.75 | 931,313 |
| 2021-04-27 | $23.58 | $26.98 | $23.27 | $24.34 | $24.34 | 753,525 |
| 2021-04-26 | $23.06 | $23.59 | $22.01 | $23.03 | $23.03 | 290,782 |
| 2021-04-23 | $24.92 | $25.07 | $22.03 | $23.06 | $23.06 | 890,761 |
| 2021-04-22 | $19.95 | $25.94 | $19.51 | $24.14 | $24.14 | 6,202,673 |
KnowBe4 Inc - Class A (KNBE) News Headlines
Recent KnowBe4 Inc - Class A (KNBE) News
Similar Companies to KnowBe4 Inc - Class A (KNBE) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |