Last: | $56.80 |
---|---|
Change Percent: | 1.16% |
Open: | $56.84 |
Close: | $56.80 |
High: | $57.82 |
Low: | $56.285 |
Volume: | 463,839 |
Last Trade Date Time: | 04/01/2022 04:55:31 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$56.8 | $56.84 | $56.8 | $57.82 | $56.285 | 463,839 | 04-01-2022 |
$56.15 | $56.6 | $56.15 | $57.64 | $56.11 | 1,474,353 | 03-31-2022 |
$57.05 | $58.4 | $57.05 | $59.19 | $56.61 | 507,216 | 03-30-2022 |
$58.71 | $57.2 | $58.71 | $59.16 | $57.2 | 584,217 | 03-29-2022 |
$56.27 | $58.24 | $56.27 | $58.49 | $55.7 | 971,380 | 03-28-2022 |
$59.7 | $58.99 | $59.7 | $60.13 | $58.53 | 543,011 | 03-25-2022 |
$58.64 | $58.59 | $58.64 | $58.74 | $57.5 | 441,972 | 03-24-2022 |
$58.2 | $60.26 | $58.2 | $60.98 | $57.87 | 661,632 | 03-23-2022 |
$61 | $60.2 | $61 | $62 | $60.2 | 554,394 | 03-22-2022 |
$59.47 | $61.77 | $59.47 | $62.075 | $59.15 | 744,671 | 03-21-2022 |
$62.53 | $61.86 | $62.53 | $62.75 | $60.77 | 943,177 | 03-18-2022 |
$62.06 | $59.9 | $62.06 | $62.44 | $59.22 | 688,040 | 03-17-2022 |
$62.24 | $59.52 | $62.24 | $62.91 | $59.0613 | 1,026,721 | 03-16-2022 |
$58.3 | $56.73 | $58.3 | $59.14 | $56.62 | 1,197,537 | 03-15-2022 |
$55.83 | $56.2 | $55.83 | $56.55 | $55.18 | 533,597 | 03-14-2022 |
$55.47 | $55.94 | $55.47 | $56.345 | $54.56 | 537,835 | 03-11-2022 |
$55.13 | $55.79 | $55.13 | $56.95 | $54.03 | 684,459 | 03-10-2022 |
$57.31 | $55.78 | $57.31 | $59.85 | $55.54 | 2,490,233 | 03-09-2022 |
$53.59 | $55.47 | $53.59 | $56.44 | $53.3 | 3,301,653 | 03-08-2022 |
$55.09 | $59.955 | $55.09 | $59.955 | $55.08 | 1,175,875 | 03-07-2022 |
News, Short Squeeze, Breakout and More Instantly...
Alliance Data Systems Corporation Company Name:
ADS Stock Symbol:
NYSE Market:
Roku Inc (NASDAQ:ROKU) envisions a future where televisions could display advertisements during pauses in movies or games. What Happened: According...
A marketing professor says that advertisements in chatbots are inevitable, but OpenAI CEO Sam Altman has a bias against them. What Happened: Chuc...
After Target Corporation (NYSE: TGT) posted a significant earnings gain but also left out the ‘drum rolls’ from its holiday quarter out...