New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	40.35	40.50	39.97	40.15	40.15	-0.47%	262,504
Jul 31, 2025	40.27	40.52	40.25	40.34	40.34	-0.69%	492,439
Jul 30, 2025	41.13	41.13	40.44	40.62	40.62	-1.63%	595,438
Jul 29, 2025	41.08	41.31	41.03	41.30	41.30	0.45%	233,722
Jul 28, 2025	41.31	41.31	40.97	41.11	41.11	-0.72%	291,040
Jul 25, 2025	41.36	41.43	41.16	41.41	41.41	-0.14%	179,639
Jul 24, 2025	41.48	41.69	41.31	41.47	41.47	-0.77%	281,479
Jul 23, 2025	41.54	41.81	41.54	41.79	41.79	0.84%	269,334
Jul 22, 2025	40.88	41.51	40.88	41.44	41.44	1.94%	2,091,425
Jul 21, 2025	40.76	40.93	40.63	40.65	40.65	0.67%	182,784
Jul 18, 2025	40.65	40.74	40.35	40.38	40.38	-0.12%	431,803
Jul 17, 2025	40.30	40.45	40.14	40.43	40.43	-	379,316
Jul 16, 2025	40.39	40.53	40.15	40.43	40.43	0.02%	307,046
Jul 15, 2025	40.99	40.99	40.32	40.42	40.42	-1.27%	225,818
Jul 14, 2025	41.09	41.14	40.85	40.94	40.94	-0.46%	178,466
Jul 11, 2025	40.95	41.23	40.84	41.13	41.13	0.24%	139,763
Jul 10, 2025	40.92	41.12	40.85	41.03	41.03	0.29%	295,518
Jul 9, 2025	40.92	40.93	40.74	40.91	40.91	0.29%	217,237
Jul 8, 2025	40.67	41.01	40.64	40.79	40.79	0.34%	676,626
Jul 7, 2025	40.72	40.81	40.40	40.65	40.65	-1.26%	289,518
Jul 3, 2025	41.19	41.23	41.06	41.17	41.17	0.05%	200,392
Jul 2, 2025	40.61	41.16	40.61	41.15	41.15	1.78%	305,214
Jul 1, 2025	40.22	40.52	40.16	40.43	40.43	0.80%	274,886
Jun 30, 2025	39.98	40.15	39.86	40.11	40.11	0.20%	273,671
Jun 27, 2025	40.18	40.18	39.81	40.03	40.03	-0.50%	413,934
Jun 26, 2025	39.98	40.34	39.98	40.23	40.23	1.54%	322,264
Jun 25, 2025	39.68	39.72	39.57	39.62	39.62	-0.63%	380,765
Jun 24, 2025	39.89	40.07	39.78	39.87	39.87	-0.75%	437,414
Jun 23, 2025	40.34	40.53	40.12	40.17	40.17	-0.30%	553,219
Jun 20, 2025	40.59	40.60	40.23	40.29	40.29	-1.42%	280,116
Jun 18, 2025	41.03	41.15	40.81	40.87	40.52	-0.54%	404,535
Jun 17, 2025	41.26	41.32	41.02	41.09	40.73	-0.17%	298,047
Jun 16, 2025	41.11	41.41	41.03	41.16	40.80	0.64%	813,634
Jun 13, 2025	40.60	40.92	40.59	40.90	40.55	0.86%	332,869
Jun 12, 2025	40.28	40.55	40.15	40.55	40.20	0.45%	223,724
Jun 11, 2025	40.28	40.38	40.09	40.37	40.02	0.55%	365,243
Jun 10, 2025	40.13	40.21	40.05	40.15	39.80	0.55%	261,070
Jun 9, 2025	39.74	40.06	39.68	39.93	39.58	0.81%	231,743
Jun 6, 2025	39.72	39.79	39.56	39.61	39.27	-0.05%	200,162
Jun 5, 2025	39.89	39.94	39.60	39.63	39.29	0.23%	313,580
Jun 4, 2025	39.69	39.88	39.52	39.54	39.20	-0.08%	299,665
Jun 3, 2025	39.38	39.61	39.22	39.57	39.23	-0.15%	233,698
Jun 2, 2025	39.36	39.67	39.34	39.63	39.29	1.46%	441,388
May 30, 2025	39.02	39.09	38.75	39.06	38.72	-0.31%	243,753
May 29, 2025	39.22	39.22	38.97	39.18	38.84	0.15%	293,241
May 28, 2025	39.26	39.28	39.02	39.12	38.78	-0.58%	288,771
May 27, 2025	39.23	39.36	39.19	39.35	39.01	0.54%	256,085
May 23, 2025	38.72	39.24	38.72	39.14	38.80	0.90%	593,417
May 22, 2025	38.86	38.94	38.61	38.79	38.45	-0.59%	335,434
May 21, 2025	39.18	39.36	39.02	39.02	38.68	-0.43%	377,231