NasdaqGS - Delayed Quote • USD
GoodRx Holdings, Inc. (GDRX)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:24 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 | 7.28 | 7.35 | 7.09 | 7.19 | 7.19 | 933,800 |
| Apr 25, 2024 | 6.83 | 7.09 | 6.80 | 7.08 | 7.08 | 558,400 |
| Apr 24, 2024 | 7.00 | 7.13 | 6.84 | 6.96 | 6.96 | 803,600 |
| Apr 23, 2024 | 6.66 | 7.03 | 6.52 | 6.97 | 6.97 | 1,115,300 |
| Apr 22, 2024 | 6.72 | 6.73 | 6.57 | 6.66 | 6.66 | 404,200 |
| Apr 19, 2024 | 6.69 | 6.74 | 6.59 | 6.69 | 6.69 | 643,400 |
| Apr 18, 2024 | 6.53 | 6.77 | 6.49 | 6.73 | 6.73 | 591,200 |
| Apr 17, 2024 | 6.58 | 6.74 | 6.46 | 6.50 | 6.50 | 973,500 |
| Apr 16, 2024 | 6.50 | 6.76 | 6.44 | 6.52 | 6.52 | 1,277,400 |
| Apr 15, 2024 | 6.82 | 6.82 | 6.46 | 6.55 | 6.55 | 1,267,200 |
| Apr 12, 2024 | 6.85 | 6.92 | 6.80 | 6.83 | 6.83 | 530,400 |
| Apr 11, 2024 | 7.03 | 7.03 | 6.69 | 6.92 | 6.92 | 963,100 |
| Apr 10, 2024 | 6.87 | 7.05 | 6.74 | 7.00 | 7.00 | 1,544,300 |
| Apr 9, 2024 | 6.90 | 7.11 | 6.69 | 6.74 | 6.74 | 861,800 |
| Apr 8, 2024 | 6.90 | 7.02 | 6.83 | 6.84 | 6.84 | 607,800 |
| Apr 5, 2024 | 6.65 | 6.90 | 6.60 | 6.90 | 6.90 | 836,200 |
| Apr 4, 2024 | 6.80 | 6.85 | 6.65 | 6.71 | 6.71 | 802,300 |
| Apr 3, 2024 | 6.70 | 6.83 | 6.69 | 6.72 | 6.72 | 1,317,000 |
| Apr 2, 2024 | 6.95 | 6.96 | 6.69 | 6.80 | 6.80 | 1,095,900 |
| Apr 1, 2024 | 7.11 | 7.19 | 6.95 | 7.10 | 7.10 | 854,600 |
| Mar 28, 2024 | 7.03 | 7.28 | 7.03 | 7.10 | 7.10 | 1,166,300 |
| Mar 27, 2024 | 7.14 | 7.23 | 6.90 | 7.01 | 7.01 | 1,238,400 |
| Mar 26, 2024 | 7.13 | 7.49 | 6.97 | 7.06 | 7.06 | 1,394,300 |
| Mar 25, 2024 | 7.60 | 7.93 | 7.05 | 7.07 | 7.07 | 2,627,600 |
| Mar 22, 2024 | 6.70 | 6.77 | 6.58 | 6.58 | 6.58 | 460,100 |
| Mar 21, 2024 | 6.86 | 6.95 | 6.72 | 6.75 | 6.75 | 966,700 |
| Mar 20, 2024 | 6.52 | 6.88 | 6.44 | 6.80 | 6.80 | 776,500 |
| Mar 19, 2024 | 6.51 | 6.74 | 6.41 | 6.55 | 6.55 | 1,083,900 |
| Mar 18, 2024 | 7.00 | 7.10 | 6.54 | 6.57 | 6.57 | 1,282,700 |
| Mar 15, 2024 | 6.72 | 7.03 | 6.70 | 6.91 | 6.91 | 1,553,400 |
| Mar 14, 2024 | 7.08 | 7.10 | 6.65 | 6.77 | 6.77 | 1,304,300 |
| Mar 13, 2024 | 7.16 | 7.39 | 7.13 | 7.14 | 7.14 | 800,300 |
| Mar 12, 2024 | 7.34 | 7.45 | 7.19 | 7.22 | 7.22 | 1,526,500 |
| Mar 11, 2024 | 7.30 | 7.47 | 7.26 | 7.35 | 7.35 | 1,281,800 |
| Mar 8, 2024 | 7.64 | 7.70 | 7.22 | 7.39 | 7.39 | 1,788,900 |
| Mar 7, 2024 | 7.65 | 7.86 | 7.49 | 7.54 | 7.54 | 1,244,100 |
| Mar 6, 2024 | 7.62 | 7.73 | 7.39 | 7.57 | 7.57 | 1,102,300 |
| Mar 5, 2024 | 8.03 | 8.14 | 7.47 | 7.61 | 7.61 | 1,637,800 |
| Mar 4, 2024 | 8.25 | 8.29 | 7.75 | 8.08 | 8.08 | 3,300,800 |
| Mar 1, 2024 | 8.32 | 8.52 | 8.02 | 8.35 | 8.35 | 3,875,600 |
| Feb 29, 2024 | 7.27 | 8.00 | 7.07 | 7.79 | 7.79 | 8,654,000 |
| Feb 28, 2024 | 6.52 | 6.96 | 6.38 | 6.47 | 6.47 | 4,136,000 |
| Feb 27, 2024 | 6.61 | 6.68 | 6.49 | 6.59 | 6.59 | 973,200 |
| Feb 26, 2024 | 6.49 | 6.69 | 6.41 | 6.54 | 6.54 | 1,394,100 |
| Feb 23, 2024 | 6.45 | 6.57 | 6.30 | 6.38 | 6.38 | 1,410,200 |
| Feb 22, 2024 | 6.61 | 6.64 | 6.44 | 6.54 | 6.54 | 1,488,000 |
| Feb 21, 2024 | 6.36 | 6.58 | 6.26 | 6.54 | 6.54 | 1,543,000 |
| Feb 20, 2024 | 6.30 | 6.49 | 6.25 | 6.43 | 6.43 | 762,600 |
| Feb 16, 2024 | 6.60 | 6.64 | 6.44 | 6.45 | 6.45 | 537,600 |
| Feb 15, 2024 | 6.68 | 6.76 | 6.56 | 6.73 | 6.73 | 843,800 |
| Feb 14, 2024 | 6.52 | 6.63 | 6.33 | 6.62 | 6.62 | 1,007,100 |
| Feb 13, 2024 | 6.30 | 6.50 | 6.15 | 6.39 | 6.39 | 782,500 |
| Feb 12, 2024 | 6.50 | 6.88 | 6.48 | 6.63 | 6.63 | 1,476,500 |
| Feb 9, 2024 | 6.55 | 6.60 | 6.45 | 6.51 | 6.51 | 626,100 |
| Feb 8, 2024 | 6.18 | 6.55 | 6.08 | 6.53 | 6.53 | 1,141,400 |
| Feb 7, 2024 | 6.07 | 6.32 | 5.98 | 6.22 | 6.22 | 1,099,800 |
| Feb 6, 2024 | 5.98 | 6.09 | 5.91 | 6.07 | 6.07 | 606,500 |
| Feb 5, 2024 | 6.17 | 6.17 | 5.91 | 6.01 | 6.01 | 743,000 |
| Feb 2, 2024 | 6.04 | 6.26 | 5.93 | 6.20 | 6.20 | 1,201,200 |
| Feb 1, 2024 | 6.06 | 6.15 | 5.92 | 6.13 | 6.13 | 1,322,700 |
| Jan 31, 2024 | 6.11 | 6.22 | 5.99 | 6.00 | 6.00 | 1,186,200 |
| Jan 30, 2024 | 6.41 | 6.49 | 6.15 | 6.16 | 6.16 | 636,200 |
| Jan 29, 2024 | 6.49 | 6.53 | 6.36 | 6.46 | 6.46 | 759,500 |
| Jan 26, 2024 | 6.47 | 6.61 | 6.44 | 6.49 | 6.49 | 761,900 |
| Jan 25, 2024 | 6.79 | 6.79 | 6.43 | 6.51 | 6.51 | 1,216,100 |
| Jan 24, 2024 | 6.87 | 6.92 | 6.58 | 6.70 | 6.70 | 1,060,900 |
| Jan 23, 2024 | 6.64 | 6.72 | 6.37 | 6.69 | 6.69 | 2,082,500 |
| Jan 22, 2024 | 6.50 | 6.75 | 6.47 | 6.57 | 6.57 | 669,100 |
| Jan 19, 2024 | 6.54 | 6.59 | 6.24 | 6.43 | 6.43 | 1,177,500 |
| Jan 18, 2024 | 6.39 | 6.62 | 6.26 | 6.50 | 6.50 | 1,736,500 |
| Jan 17, 2024 | 6.10 | 6.34 | 6.00 | 6.33 | 6.33 | 1,418,600 |
| Jan 16, 2024 | 6.54 | 6.57 | 6.19 | 6.30 | 6.30 | 2,706,000 |
| Jan 12, 2024 | 6.67 | 7.03 | 6.60 | 6.64 | 6.64 | 3,011,800 |
| Jan 11, 2024 | 6.48 | 6.66 | 6.38 | 6.57 | 6.57 | 2,525,100 |
| Jan 10, 2024 | 6.42 | 6.68 | 6.16 | 6.47 | 6.47 | 7,809,100 |
| Jan 9, 2024 | 5.52 | 5.78 | 5.48 | 5.71 | 5.71 | 1,502,800 |
| Jan 8, 2024 | 5.45 | 5.68 | 5.45 | 5.60 | 5.60 | 1,322,100 |
| Jan 5, 2024 | 5.66 | 5.66 | 5.46 | 5.49 | 5.49 | 1,034,800 |
| Jan 4, 2024 | 5.30 | 5.76 | 5.27 | 5.70 | 5.70 | 2,113,700 |
| Jan 3, 2024 | 5.53 | 5.54 | 5.31 | 5.37 | 5.37 | 2,237,700 |
| Jan 2, 2024 | 6.13 | 6.13 | 5.45 | 5.62 | 5.62 | 4,378,200 |
| Dec 29, 2023 | 6.58 | 6.76 | 6.49 | 6.70 | 6.70 | 2,465,300 |
| Dec 28, 2023 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 782,900 |
| Dec 27, 2023 | 6.47 | 6.53 | 6.36 | 6.51 | 6.51 | 1,076,800 |
| Dec 26, 2023 | 6.43 | 6.49 | 6.38 | 6.44 | 6.44 | 814,900 |
| Dec 22, 2023 | 6.49 | 6.55 | 6.32 | 6.42 | 6.42 | 1,021,200 |
| Dec 21, 2023 | 6.40 | 6.51 | 6.29 | 6.46 | 6.46 | 1,005,200 |
| Dec 20, 2023 | 6.41 | 6.57 | 6.19 | 6.29 | 6.29 | 1,467,300 |
| Dec 19, 2023 | 6.31 | 6.41 | 6.29 | 6.40 | 6.40 | 1,332,300 |
| Dec 18, 2023 | 6.31 | 6.52 | 6.20 | 6.30 | 6.30 | 1,266,100 |
| Dec 15, 2023 | 6.36 | 6.42 | 6.17 | 6.33 | 6.33 | 2,361,600 |
| Dec 14, 2023 | 6.27 | 6.42 | 6.16 | 6.30 | 6.30 | 2,153,400 |
| Dec 13, 2023 | 5.68 | 6.13 | 5.64 | 6.08 | 6.08 | 1,292,800 |
| Dec 12, 2023 | 5.78 | 5.78 | 5.59 | 5.72 | 5.72 | 982,300 |
| Dec 11, 2023 | 5.91 | 5.95 | 5.72 | 5.81 | 5.81 | 1,126,000 |
| Dec 8, 2023 | 5.89 | 5.99 | 5.86 | 5.97 | 5.97 | 787,800 |
| Dec 7, 2023 | 6.00 | 6.01 | 5.86 | 5.94 | 5.94 | 1,038,900 |
| Dec 6, 2023 | 6.18 | 6.31 | 5.96 | 6.00 | 6.00 | 1,998,100 |
| Dec 5, 2023 | 6.44 | 6.44 | 5.87 | 6.09 | 6.09 | 3,054,500 |
| Dec 4, 2023 | 6.35 | 6.68 | 6.25 | 6.50 | 6.50 | 1,689,500 |
| Dec 1, 2023 | 6.18 | 6.39 | 6.06 | 6.37 | 6.37 | 1,445,900 |
| Nov 30, 2023 | 5.83 | 6.09 | 5.64 | 5.99 | 5.99 | 3,083,600 |
| Nov 29, 2023 | 6.02 | 6.19 | 5.78 | 5.80 | 5.80 | 1,437,900 |
| Nov 28, 2023 | 5.74 | 6.06 | 5.74 | 5.97 | 5.97 | 2,079,000 |
| Nov 27, 2023 | 5.81 | 5.94 | 5.79 | 5.82 | 5.82 | 1,237,500 |
| Nov 24, 2023 | 5.79 | 5.94 | 5.76 | 5.89 | 5.89 | 661,500 |
| Nov 22, 2023 | 5.69 | 6.00 | 5.67 | 5.84 | 5.84 | 1,937,300 |
| Nov 21, 2023 | 5.67 | 5.80 | 5.57 | 5.59 | 5.59 | 1,246,100 |
| Nov 20, 2023 | 5.47 | 5.91 | 5.42 | 5.76 | 5.76 | 2,012,300 |
| Nov 17, 2023 | 5.25 | 5.37 | 5.18 | 5.23 | 5.23 | 1,120,500 |
| Nov 16, 2023 | 5.21 | 5.28 | 5.03 | 5.20 | 5.20 | 1,319,600 |
| Nov 15, 2023 | 5.00 | 5.41 | 4.99 | 5.28 | 5.28 | 1,792,500 |
| Nov 14, 2023 | 4.75 | 5.17 | 4.73 | 4.99 | 4.99 | 1,674,400 |
| Nov 13, 2023 | 4.75 | 4.82 | 4.63 | 4.71 | 4.71 | 1,400,900 |
| Nov 10, 2023 | 4.44 | 4.79 | 4.40 | 4.79 | 4.79 | 2,813,100 |
| Nov 9, 2023 | 5.33 | 5.33 | 4.14 | 4.44 | 4.44 | 9,343,000 |
| Nov 8, 2023 | 5.43 | 5.57 | 5.35 | 5.47 | 5.47 | 2,496,900 |
| Nov 7, 2023 | 5.34 | 5.48 | 5.23 | 5.40 | 5.40 | 1,186,000 |
| Nov 6, 2023 | 5.38 | 5.46 | 5.27 | 5.33 | 5.33 | 1,413,900 |
| Nov 3, 2023 | 5.40 | 5.56 | 5.35 | 5.37 | 5.37 | 2,495,000 |
| Nov 2, 2023 | 5.13 | 5.33 | 5.13 | 5.29 | 5.29 | 1,212,200 |
| Nov 1, 2023 | 4.93 | 5.09 | 4.80 | 5.04 | 5.04 | 1,377,700 |
| Oct 31, 2023 | 5.11 | 5.18 | 4.91 | 4.93 | 4.93 | 1,392,800 |
| Oct 30, 2023 | 5.17 | 5.23 | 5.08 | 5.12 | 5.12 | 1,058,000 |
| Oct 27, 2023 | 5.28 | 5.29 | 5.11 | 5.11 | 5.11 | 1,237,700 |
| Oct 26, 2023 | 5.23 | 5.28 | 5.13 | 5.24 | 5.24 | 787,000 |
| Oct 25, 2023 | 5.35 | 5.44 | 5.18 | 5.23 | 5.23 | 809,700 |
| Oct 24, 2023 | 5.38 | 5.59 | 5.38 | 5.50 | 5.50 | 498,500 |
| Oct 23, 2023 | 5.45 | 5.47 | 5.24 | 5.33 | 5.33 | 836,700 |
| Oct 20, 2023 | 5.24 | 5.51 | 5.22 | 5.49 | 5.49 | 1,353,300 |
| Oct 19, 2023 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | 610,400 |
| Oct 18, 2023 | 5.48 | 5.48 | 5.29 | 5.31 | 5.31 | 897,000 |
| Oct 17, 2023 | 5.47 | 5.63 | 5.43 | 5.53 | 5.53 | 787,500 |
| Oct 16, 2023 | 5.34 | 5.59 | 5.31 | 5.53 | 5.53 | 793,100 |
| Oct 13, 2023 | 5.42 | 5.44 | 5.15 | 5.31 | 5.31 | 965,400 |
| Oct 12, 2023 | 5.36 | 5.43 | 5.17 | 5.42 | 5.42 | 1,498,900 |
| Oct 11, 2023 | 5.31 | 5.40 | 5.24 | 5.32 | 5.32 | 833,500 |
| Oct 10, 2023 | 5.15 | 5.36 | 5.15 | 5.30 | 5.30 | 656,500 |
| Oct 9, 2023 | 5.08 | 5.19 | 5.05 | 5.12 | 5.12 | 505,500 |
| Oct 6, 2023 | 5.02 | 5.23 | 5.02 | 5.15 | 5.15 | 859,600 |
| Oct 5, 2023 | 5.18 | 5.23 | 5.03 | 5.10 | 5.10 | 694,000 |
| Oct 4, 2023 | 5.28 | 5.28 | 5.12 | 5.17 | 5.17 | 962,200 |
| Oct 3, 2023 | 5.50 | 5.55 | 5.21 | 5.26 | 5.26 | 678,700 |
| Oct 2, 2023 | 5.59 | 5.64 | 5.50 | 5.58 | 5.58 | 564,200 |
| Sep 29, 2023 | 5.61 | 5.66 | 5.52 | 5.63 | 5.63 | 855,100 |
| Sep 28, 2023 | 5.46 | 5.57 | 5.42 | 5.53 | 5.53 | 763,600 |
| Sep 27, 2023 | 5.46 | 5.51 | 5.35 | 5.46 | 5.46 | 1,035,400 |
| Sep 26, 2023 | 5.44 | 5.47 | 5.28 | 5.40 | 5.40 | 762,400 |
| Sep 25, 2023 | 5.50 | 5.57 | 5.38 | 5.47 | 5.47 | 1,248,300 |
| Sep 22, 2023 | 5.70 | 5.71 | 5.55 | 5.58 | 5.58 | 548,300 |
| Sep 21, 2023 | 5.68 | 5.80 | 5.61 | 5.64 | 5.64 | 622,800 |
| Sep 20, 2023 | 5.85 | 5.96 | 5.75 | 5.76 | 5.76 | 731,900 |
| Sep 19, 2023 | 5.75 | 5.81 | 5.70 | 5.79 | 5.79 | 777,200 |
| Sep 18, 2023 | 5.94 | 5.99 | 5.75 | 5.77 | 5.77 | 844,800 |
| Sep 15, 2023 | 6.23 | 6.27 | 5.89 | 6.00 | 6.00 | 1,369,700 |
| Sep 14, 2023 | 6.40 | 6.53 | 6.20 | 6.26 | 6.26 | 960,200 |
| Sep 13, 2023 | 6.02 | 6.36 | 6.01 | 6.32 | 6.32 | 1,130,800 |
| Sep 12, 2023 | 6.13 | 6.30 | 6.01 | 6.06 | 6.06 | 942,200 |
| Sep 11, 2023 | 6.19 | 6.32 | 6.14 | 6.18 | 6.18 | 625,700 |
| Sep 8, 2023 | 6.15 | 6.20 | 6.11 | 6.18 | 6.18 | 1,255,200 |
| Sep 7, 2023 | 6.29 | 6.29 | 6.06 | 6.16 | 6.16 | 866,600 |
| Sep 6, 2023 | 6.36 | 6.44 | 6.32 | 6.37 | 6.37 | 830,400 |
| Sep 5, 2023 | 6.49 | 6.49 | 6.30 | 6.35 | 6.35 | 1,081,600 |
| Sep 1, 2023 | 6.62 | 6.72 | 6.48 | 6.55 | 6.55 | 1,293,200 |
| Aug 31, 2023 | 6.56 | 6.91 | 6.53 | 6.53 | 6.53 | 1,248,500 |
| Aug 30, 2023 | 6.30 | 6.71 | 6.28 | 6.57 | 6.57 | 1,796,800 |
| Aug 29, 2023 | 6.13 | 6.49 | 6.10 | 6.28 | 6.28 | 1,554,100 |
| Aug 28, 2023 | 6.09 | 6.29 | 6.09 | 6.14 | 6.14 | 1,336,800 |
| Aug 25, 2023 | 5.99 | 6.25 | 5.93 | 6.04 | 6.04 | 1,982,000 |
| Aug 24, 2023 | 6.18 | 6.20 | 5.97 | 5.99 | 5.99 | 1,996,800 |
| Aug 23, 2023 | 6.39 | 6.43 | 6.13 | 6.19 | 6.19 | 2,346,800 |
| Aug 22, 2023 | 6.58 | 6.62 | 6.28 | 6.34 | 6.34 | 1,599,700 |
| Aug 21, 2023 | 6.77 | 6.78 | 6.36 | 6.52 | 6.52 | 2,035,000 |
| Aug 18, 2023 | 6.81 | 7.03 | 6.63 | 6.72 | 6.72 | 2,157,800 |
| Aug 17, 2023 | 7.13 | 7.16 | 6.51 | 6.87 | 6.87 | 2,417,900 |
| Aug 16, 2023 | 7.31 | 7.49 | 7.22 | 7.24 | 7.24 | 1,186,400 |
| Aug 15, 2023 | 7.44 | 7.57 | 7.24 | 7.38 | 7.38 | 1,877,300 |
| Aug 14, 2023 | 7.83 | 7.83 | 7.43 | 7.51 | 7.51 | 2,082,300 |
| Aug 11, 2023 | 8.12 | 8.44 | 7.87 | 7.91 | 7.91 | 2,430,200 |
| Aug 10, 2023 | 8.40 | 9.14 | 8.11 | 8.25 | 8.25 | 3,397,500 |
| Aug 9, 2023 | 7.75 | 8.50 | 7.64 | 7.94 | 7.94 | 3,454,100 |
| Aug 8, 2023 | 8.54 | 8.81 | 8.42 | 8.74 | 8.74 | 2,820,900 |
| Aug 7, 2023 | 9.03 | 9.12 | 8.38 | 8.68 | 8.68 | 2,494,400 |
| Aug 4, 2023 | 8.73 | 9.25 | 8.62 | 9.12 | 9.12 | 3,573,700 |
| Aug 3, 2023 | 8.40 | 8.74 | 8.30 | 8.61 | 8.61 | 2,515,500 |
| Aug 2, 2023 | 8.56 | 8.60 | 8.18 | 8.46 | 8.46 | 2,657,000 |
| Aug 1, 2023 | 9.22 | 9.34 | 8.63 | 8.67 | 8.67 | 5,014,000 |
| Jul 31, 2023 | 7.61 | 9.37 | 7.60 | 9.24 | 9.24 | 23,302,900 |
| Jul 28, 2023 | 6.78 | 6.91 | 6.71 | 6.75 | 6.75 | 879,700 |
| Jul 27, 2023 | 6.88 | 6.99 | 6.58 | 6.64 | 6.64 | 977,400 |
| Jul 26, 2023 | 6.61 | 6.92 | 6.54 | 6.85 | 6.85 | 1,201,000 |
| Jul 25, 2023 | 6.51 | 6.74 | 6.45 | 6.62 | 6.62 | 821,200 |
| Jul 24, 2023 | 6.88 | 6.88 | 6.60 | 6.62 | 6.62 | 981,700 |
| Jul 21, 2023 | 6.97 | 7.09 | 6.66 | 6.93 | 6.93 | 1,062,700 |
| Jul 20, 2023 | 7.44 | 7.46 | 6.74 | 6.87 | 6.87 | 2,088,400 |
| Jul 19, 2023 | 7.68 | 7.81 | 7.36 | 7.52 | 7.52 | 1,644,000 |
| Jul 18, 2023 | 7.52 | 7.87 | 7.50 | 7.64 | 7.64 | 1,680,000 |
| Jul 17, 2023 | 7.47 | 7.63 | 7.28 | 7.52 | 7.52 | 1,678,400 |
| Jul 14, 2023 | 7.34 | 7.68 | 7.32 | 7.46 | 7.46 | 3,297,300 |
| Jul 13, 2023 | 6.60 | 7.37 | 6.46 | 7.33 | 7.33 | 5,036,900 |
| Jul 12, 2023 | 5.72 | 6.65 | 5.61 | 6.56 | 6.56 | 6,854,600 |
| Jul 11, 2023 | 5.51 | 5.55 | 5.37 | 5.40 | 5.40 | 1,545,200 |
| Jul 10, 2023 | 5.33 | 5.54 | 5.29 | 5.49 | 5.49 | 769,000 |
| Jul 7, 2023 | 5.26 | 5.42 | 5.25 | 5.32 | 5.32 | 580,500 |
| Jul 6, 2023 | 5.29 | 5.29 | 5.11 | 5.23 | 5.23 | 567,200 |
| Jul 5, 2023 | 5.46 | 5.46 | 5.32 | 5.34 | 5.34 | 821,200 |
| Jul 3, 2023 | 5.51 | 5.61 | 5.43 | 5.49 | 5.49 | 392,500 |
| Jun 30, 2023 | 5.57 | 5.64 | 5.51 | 5.52 | 5.52 | 587,600 |
| Jun 29, 2023 | 5.52 | 5.61 | 5.48 | 5.51 | 5.51 | 492,900 |
| Jun 28, 2023 | 5.41 | 5.56 | 5.39 | 5.55 | 5.55 | 492,700 |
| Jun 27, 2023 | 5.40 | 5.52 | 5.33 | 5.46 | 5.46 | 906,700 |
| Jun 26, 2023 | 5.46 | 5.57 | 5.38 | 5.39 | 5.39 | 660,000 |
| Jun 23, 2023 | 5.54 | 5.65 | 5.42 | 5.46 | 5.46 | 689,700 |
| Jun 22, 2023 | 5.55 | 5.72 | 5.51 | 5.72 | 5.72 | 854,400 |
| Jun 21, 2023 | 5.57 | 5.62 | 5.49 | 5.57 | 5.57 | 814,400 |
| Jun 20, 2023 | 5.66 | 5.67 | 5.51 | 5.59 | 5.59 | 687,100 |
| Jun 16, 2023 | 5.76 | 5.80 | 5.64 | 5.72 | 5.72 | 951,900 |
| Jun 15, 2023 | 5.64 | 5.81 | 5.62 | 5.78 | 5.78 | 762,800 |
| Jun 14, 2023 | 5.76 | 5.78 | 5.59 | 5.68 | 5.68 | 673,200 |
| Jun 13, 2023 | 5.68 | 5.79 | 5.62 | 5.75 | 5.75 | 743,200 |
| Jun 12, 2023 | 5.50 | 5.70 | 5.48 | 5.65 | 5.65 | 868,600 |
| Jun 9, 2023 | 5.49 | 5.64 | 5.45 | 5.51 | 5.51 | 680,100 |
| Jun 8, 2023 | 5.42 | 5.53 | 5.39 | 5.48 | 5.48 | 1,045,600 |
| Jun 7, 2023 | 5.58 | 5.66 | 5.41 | 5.41 | 5.41 | 879,700 |
| Jun 6, 2023 | 5.36 | 5.64 | 5.34 | 5.53 | 5.53 | 1,369,500 |
| Jun 5, 2023 | 5.37 | 5.47 | 5.24 | 5.39 | 5.39 | 948,400 |
| Jun 2, 2023 | 5.42 | 5.47 | 5.29 | 5.39 | 5.39 | 1,062,200 |
| Jun 1, 2023 | 5.41 | 5.41 | 5.29 | 5.37 | 5.37 | 619,600 |
| May 31, 2023 | 5.51 | 5.57 | 5.28 | 5.43 | 5.43 | 1,071,800 |
| May 30, 2023 | 5.52 | 5.60 | 5.48 | 5.53 | 5.53 | 907,500 |
| May 26, 2023 | 5.25 | 5.57 | 5.24 | 5.51 | 5.51 | 1,259,400 |
| May 25, 2023 | 5.16 | 5.26 | 4.99 | 5.24 | 5.24 | 1,229,800 |
| May 24, 2023 | 5.16 | 5.21 | 5.05 | 5.14 | 5.14 | 782,900 |
| May 23, 2023 | 5.21 | 5.33 | 5.18 | 5.22 | 5.22 | 875,800 |
| May 22, 2023 | 5.08 | 5.30 | 5.04 | 5.26 | 5.26 | 844,900 |
| May 19, 2023 | 5.14 | 5.16 | 5.06 | 5.08 | 5.08 | 639,000 |
| May 18, 2023 | 5.24 | 5.30 | 5.04 | 5.14 | 5.14 | 910,600 |
| May 17, 2023 | 5.06 | 5.28 | 4.97 | 5.26 | 5.26 | 1,138,900 |
| May 16, 2023 | 5.16 | 5.28 | 5.01 | 5.07 | 5.07 | 1,243,300 |
| May 15, 2023 | 5.07 | 5.27 | 4.97 | 5.20 | 5.20 | 1,429,400 |
| May 12, 2023 | 5.00 | 5.15 | 4.94 | 5.10 | 5.10 | 1,585,300 |
| May 11, 2023 | 4.77 | 5.03 | 4.59 | 5.02 | 5.02 | 2,061,800 |
| May 10, 2023 | 4.41 | 4.97 | 4.22 | 4.80 | 4.80 | 2,433,300 |
| May 9, 2023 | 4.59 | 4.73 | 4.55 | 4.69 | 4.69 | 1,338,200 |
| May 8, 2023 | 4.58 | 4.68 | 4.50 | 4.61 | 4.61 | 1,073,200 |
| May 5, 2023 | 4.53 | 4.67 | 4.43 | 4.60 | 4.60 | 1,118,500 |
| May 4, 2023 | 4.34 | 4.40 | 4.26 | 4.38 | 4.38 | 882,800 |
| May 3, 2023 | 4.45 | 4.52 | 4.31 | 4.36 | 4.36 | 1,598,500 |
| May 2, 2023 | 4.59 | 4.59 | 4.42 | 4.45 | 4.45 | 1,842,500 |
| May 1, 2023 | 4.65 | 4.69 | 4.55 | 4.58 | 4.58 | 1,052,500 |
| Apr 28, 2023 | 4.61 | 4.70 | 4.52 | 4.67 | 4.67 | 1,361,300 |
| Apr 27, 2023 | 4.86 | 4.91 | 4.49 | 4.67 | 4.67 | 3,433,700 |
Related Tickers
DOCS Doximity, Inc.
23.82
+0.97%
AMWL American Well Corporation
0.5280
-2.13%
HQY HealthEquity, Inc.
80.26
+1.54%
TDOC Teladoc Health, Inc.
13.01
-2.40%
SDGR Schrödinger, Inc.
23.97
+2.70%
ACCD Accolade, Inc.
7.89
-14.15%
LIFW MSP Recovery, Inc.
1.0100
+7.98%
RCM R1 RCM Inc.
11.90
+0.68%
PGNY Progyny, Inc.
32.04
-1.42%
TXG 10x Genomics, Inc.
27.59
+2.57%