Last: | $106.49 |
---|---|
Change Percent: | 0.43% |
Open: | $104.43 |
Close: | $106.49 |
High: | $106.71 |
Low: | $104.22 |
Volume: | 2,732,525 |
Last Trade Date Time: | 05/21/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$106.49 | $104.43 | $106.49 | $106.71 | $104.22 | 2,732,525 | 05-21-2024 |
$104.88 | $104.43 | $104.88 | $105.43 | $103.93 | 2,377,208 | 05-20-2024 |
$104.64 | $104.9 | $104.64 | $105.01 | $103.8863 | 1,865,527 | 05-17-2024 |
$104.15 | $107 | $104.15 | $107.292 | $104.115 | 4,932,926 | 05-16-2024 |
$107.67 | $103 | $107.67 | $107.94 | $102.54 | 4,187,571 | 05-15-2024 |
$102.44 | $100 | $102.44 | $102.44 | $100 | 4,082,558 | 05-14-2024 |
$100.24 | $104.23 | $100.24 | $104.4 | $100.07 | 4,755,820 | 05-13-2024 |
$103.13 | $102.87 | $103.13 | $103.28 | $102.05 | 4,234,947 | 05-10-2024 |
$102.22 | $99.65 | $102.22 | $102.32 | $99.6 | 4,507,037 | 05-09-2024 |
$99.67 | $98.64 | $99.67 | $99.98 | $97.58 | 2,240,727 | 05-08-2024 |
$99.54 | $98.22 | $99.54 | $99.81 | $97.17 | 4,596,811 | 05-07-2024 |
$98.25 | $95.85 | $98.25 | $98.33 | $94.65 | 3,224,977 | 05-06-2024 |
$95.01 | $99.59 | $95.01 | $100.17 | $94.92 | 5,831,690 | 05-03-2024 |
$97.13 | $94.79 | $97.13 | $97.2 | $93.935 | 6,504,139 | 05-02-2024 |
$95.12 | $95.8 | $95.12 | $97.565 | $94.03 | 5,697,800 | 05-01-2024 |
$93.07 | $93.88 | $93.07 | $95.21 | $92.975 | 3,450,539 | 04-30-2024 |
$95.28 | $95.6 | $95.28 | $96.11 | $94.29 | 3,229,150 | 04-29-2024 |
$95.54 | $95.82 | $95.54 | $96.86 | $94.72 | 1,965,876 | 04-26-2024 |
$94.87 | $93.74 | $94.87 | $96.22 | $93.61 | 4,944,600 | 04-25-2024 |
$96.77 | $98.42 | $96.77 | $98.55 | $95.98 | 3,629,015 | 04-24-2024 |
News, Short Squeeze, Breakout and More Instantly...
Transaction marks KKR’s first Global Impact investment in the Philippines KKR, a leading global investment firm, and PHINMA Education Holdings, Inc. (‘PHINMA Education’ or the ‘Company’), a leading private higher education group and the education arm o...
KKR & Co. Inc. (NYSE:KKR) disclosed the acquisition of significant minority stake in Infinx, a provider of data-driven revenue cycle manag...
- New funding supports product development and enhances connectivity across the insurance value chain, accelerating Vitesse’s mission to revolutionize global payments and treasury management - Appointment of Curt Hess as US Executive President solidifies Vitesse’s commitment to ...