New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.93	37.12	36.71	37.10	37.10	0.27%	9,265
Jul 31, 2025	37.27	37.29	36.87	37.00	37.00	-0.19%	35,779
Jul 30, 2025	37.19	37.20	37.03	37.07	37.07	1.09%	2,656
Jul 29, 2025	36.72	36.72	36.60	36.67	36.67	-0.71%	5,269
Jul 28, 2025	37.19	37.19	36.79	36.93	36.93	-1.37%	11,499
Jul 25, 2025	37.42	37.57	37.18	37.45	37.45	-0.83%	5,127
Jul 24, 2025	37.63	37.97	37.63	37.76	37.76	-0.06%	7,295
Jul 23, 2025	37.54	37.98	37.40	37.78	37.78	3.59%	84,600
Jul 22, 2025	36.23	36.49	36.15	36.48	36.48	2.07%	79,251
Jul 21, 2025	35.30	35.99	35.30	35.74	35.74	0.72%	28,150
Jul 18, 2025	35.80	35.97	35.48	35.48	35.48	-1.09%	11,317
Jul 17, 2025	35.78	36.07	35.64	35.87	35.87	0.53%	6,029
Jul 16, 2025	35.50	35.69	35.40	35.68	35.68	0.96%	16,230
Jul 15, 2025	36.00	36.00	34.19	35.34	35.34	-2.72%	32,179
Jul 14, 2025	36.41	36.47	36.00	36.33	36.33	0.50%	11,161
Jul 11, 2025	36.00	36.15	36.00	36.15	36.15	-0.60%	3,298
Jul 10, 2025	36.17	36.50	34.71	36.37	36.37	-0.25%	16,792
Jul 9, 2025	36.50	36.50	36.21	36.46	36.46	0.51%	12,191
Jul 8, 2025	36.35	36.39	36.07	36.28	36.28	0.71%	7,397
Jul 7, 2025	36.98	36.98	35.88	36.02	36.02	-2.32%	11,251
Jul 3, 2025	36.92	36.94	36.71	36.88	36.88	1.03%	8,191
Jul 2, 2025	36.39	36.53	36.21	36.50	36.50	0.30%	16,337
Jul 1, 2025	35.76	36.62	35.76	36.39	36.39	-0.46%	1,864
Jun 30, 2025	37.27	37.27	36.50	36.56	36.56	-1.16%	6,604
Jun 27, 2025	36.91	37.00	36.72	36.99	36.99	1.48%	11,377
Jun 26, 2025	36.40	36.48	36.16	36.45	36.45	1.59%	6,086
Jun 25, 2025	37.41	37.41	35.86	35.88	35.88	-1.32%	10,001
Jun 24, 2025	36.57	36.60	36.27	36.36	35.79	-0.71%	9,165
Jun 23, 2025	36.45	36.64	36.38	36.62	36.04	0.33%	11,302
Jun 20, 2025	36.62	36.62	36.34	36.50	35.92	-0.08%	1,821
Jun 18, 2025	36.53	36.54	36.32	36.53	35.95	0.80%	7,970
Jun 17, 2025	36.41	36.48	36.24	36.24	35.67	-0.77%	7,384
Jun 16, 2025	36.41	36.52	36.26	36.52	35.94	0.19%	3,354
Jun 13, 2025	36.58	36.58	36.19	36.45	35.88	0.11%	4,566
Jun 12, 2025	36.37	36.61	36.37	36.41	35.84	-0.31%	4,881
Jun 11, 2025	36.47	36.59	36.47	36.52	35.95	0.26%	2,969
Jun 10, 2025	36.12	36.49	36.12	36.43	35.86	0.69%	5,753
Jun 9, 2025	36.69	36.69	36.18	36.18	35.61	-1.36%	4,278
Jun 6, 2025	36.79	36.79	36.40	36.68	36.10	1.02%	3,304
Jun 5, 2025	36.32	36.32	36.12	36.31	35.74	0.41%	4,864
Jun 4, 2025	36.09	36.33	36.09	36.16	35.59	-0.25%	4,086
Jun 3, 2025	36.38	36.42	36.11	36.25	35.68	-0.44%	5,810
Jun 2, 2025	36.20	36.42	36.00	36.41	35.84	0.94%	6,523
May 30, 2025	36.12	36.12	35.90	36.07	35.50	0.78%	6,689
May 29, 2025	35.96	35.96	35.27	35.79	35.23	-0.58%	8,272
May 28, 2025	36.02	36.05	35.95	36.00	35.43	-0.80%	4,093
May 27, 2025	36.00	36.31	36.00	36.29	35.72	2.60%	14,324
May 23, 2025	35.33	35.49	35.33	35.37	34.81	0.23%	2,791
May 22, 2025	35.03	35.47	35.01	35.29	34.73	0.13%	4,738
May 21, 2025	35.61	35.61	35.02	35.24	34.69	-1.28%	22,756