New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.94	34.98	34.63	34.78	34.78	-1.97%	141,365
Jul 31, 2025	35.32	35.59	35.12	35.48	35.48	-0.59%	154,503
Jul 30, 2025	35.10	35.78	35.00	35.69	35.69	1.54%	97,410
Jul 29, 2025	34.70	35.19	34.65	35.15	35.15	0.09%	100,493
Jul 28, 2025	35.00	35.20	34.98	35.12	35.12	0.80%	143,855
Jul 25, 2025	35.02	35.02	34.80	34.84	34.84	-1.19%	143,889
Jul 24, 2025	35.65	35.70	35.13	35.26	35.26	-0.70%	62,713
Jul 23, 2025	35.33	35.59	35.19	35.51	35.51	1.60%	172,593
Jul 22, 2025	35.10	35.31	34.76	34.95	34.95	0.20%	103,042
Jul 21, 2025	35.44	35.44	34.73	34.88	34.88	-2.41%	311,827
Jul 18, 2025	35.05	35.89	35.00	35.74	35.74	3.29%	285,452
Jul 17, 2025	34.33	34.69	34.28	34.60	34.60	1.91%	132,036
Jul 16, 2025	34.05	34.13	33.83	33.95	33.95	-1.82%	103,638
Jul 15, 2025	34.54	34.63	34.28	34.58	34.58	1.53%	131,620
Jul 14, 2025	34.02	34.25	33.94	34.06	34.06	-0.29%	32,383
Jul 11, 2025	34.58	34.58	34.05	34.16	34.16	-0.29%	110,024
Jul 10, 2025	34.24	34.47	34.17	34.26	34.26	1.33%	96,977
Jul 9, 2025	34.14	34.14	33.75	33.81	33.81	-1.37%	80,654
Jul 8, 2025	34.03	34.42	33.98	34.28	34.28	-0.03%	160,944
Jul 7, 2025	34.46	34.53	34.15	34.29	34.29	-0.41%	56,747
Jul 4, 2025	34.55	34.58	34.33	34.43	34.43	0.26%	153,026
Jul 3, 2025	34.56	34.56	33.91	34.34	34.34	-0.15%	177,414
Jul 2, 2025	34.17	34.56	33.90	34.39	34.39	1.33%	175,157
Jul 1, 2025	34.24	34.24	33.94	33.94	33.94	-0.47%	40,540
Jun 30, 2025	34.05	34.40	34.00	34.10	33.91	0.53%	111,394
Jun 27, 2025	34.56	34.72	33.92	33.92	33.73	-0.62%	270,375
Jun 26, 2025	34.04	34.20	34.00	34.13	33.94	-0.29%	53,407
Jun 25, 2025	34.24	34.33	34.08	34.23	34.04	0.06%	41,606
Jun 24, 2025	34.06	34.35	34.02	34.21	34.02	2.15%	103,272
Jun 23, 2025	33.52	33.52	32.98	33.49	33.30	-0.68%	137,168
Jun 20, 2025	34.00	34.00	33.42	33.72	33.53	-0.77%	150,772
Jun 19, 2025	34.00	34.06	33.72	33.98	33.79	-0.03%	94,879
Jun 18, 2025	33.93	34.20	33.90	33.99	33.80	-0.21%	611,806
Jun 17, 2025	34.08	34.33	33.99	34.06	33.87	-0.32%	100,274
Jun 16, 2025	34.25	34.41	34.13	34.17	33.98	-0.06%	144,031
Jun 13, 2025	34.54	34.54	33.96	34.19	34.00	-0.32%	164,833
Jun 12, 2025	34.84	34.84	34.30	34.30	34.11	-0.78%	109,249
Jun 11, 2025	34.84	35.01	34.56	34.57	34.38	0.17%	200,743
Jun 10, 2025	34.09	34.58	34.00	34.51	34.32	1.68%	146,520
Jun 6, 2025	34.19	34.28	33.94	33.94	33.75	-0.53%	31,202
Jun 5, 2025	34.24	34.39	34.06	34.12	33.93	-0.18%	27,036
Jun 4, 2025	33.75	34.22	33.75	34.18	33.99	1.97%	399,287
Jun 3, 2025	33.49	33.63	33.27	33.52	33.33	1.51%	151,141
Jun 2, 2025	33.12	33.22	32.95	33.02	32.84	-0.48%	74,117
May 30, 2025	32.65	33.32	32.64	33.18	33.00	0.55%	114,010
May 29, 2025	33.29	33.30	32.89	33.00	32.82	0.30%	104,888
May 28, 2025	33.40	33.43	32.90	32.90	32.72	-0.36%	79,473
May 27, 2025	32.75	33.02	32.59	33.02	32.84	1.32%	63,248
May 26, 2025	32.62	32.68	32.48	32.59	32.41	-0.12%	52,832
May 23, 2025	32.63	32.81	32.57	32.63	32.45	0.46%	94,226