New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.73	0.81	0.73	0.80	0.80	11.89%	6,795,428
Jul 31, 2025	0.81	0.81	0.71	0.72	0.72	-12.27%	9,601,165
Jul 30, 2025	0.76	0.82	0.75	0.82	0.82	7.95%	4,967,821
Jul 29, 2025	0.76	0.78	0.73	0.76	0.76	-0.66%	3,509,557
Jul 28, 2025	0.77	0.79	0.75	0.76	0.76	-0.65%	3,566,218
Jul 25, 2025	0.77	0.82	0.74	0.77	0.77	0.66%	6,603,388
Jul 24, 2025	0.75	0.78	0.71	0.76	0.76	4.11%	4,644,392
Jul 23, 2025	0.73	0.76	0.70	0.73	0.73	-1.35%	6,712,638
Jul 22, 2025	0.81	0.81	0.74	0.74	0.74	-9.20%	7,442,201
Jul 21, 2025	0.87	0.87	0.82	0.82	0.82	-5.23%	4,582,715
Jul 18, 2025	0.86	0.89	0.85	0.86	0.86	0.58%	6,581,370
Jul 17, 2025	0.90	0.91	0.82	0.86	0.86	-1.72%	12,609,221
Jul 16, 2025	0.81	0.89	0.79	0.87	0.87	12.99%	16,420,581
Jul 15, 2025	0.69	0.81	0.68	0.77	0.77	15.79%	14,464,602
Jul 14, 2025	0.60	0.67	0.60	0.67	0.67	12.71%	6,090,041
Jul 11, 2025	0.58	0.60	0.57	0.59	0.59	7.27%	8,561,947
Jul 10, 2025	0.62	0.63	0.55	0.55	0.55	-9.84%	6,942,270
Jul 9, 2025	0.59	0.62	0.56	0.61	0.61	4.27%	5,856,677
Jul 8, 2025	0.60	0.61	0.58	0.59	0.59	-3.31%	4,269,327
Jul 7, 2025	0.63	0.66	0.60	0.61	0.61	-2.42%	4,527,408
Jul 4, 2025	0.67	0.67	0.62	0.62	0.62	-5.34%	4,401,972
Jul 3, 2025	0.66	0.68	0.64	0.66	0.66	-0.76%	5,755,270
Jul 2, 2025	0.69	0.74	0.66	0.66	0.66	-7.69%	6,532,733
Jul 1, 2025	0.73	0.74	0.68	0.72	0.72	-	8,064,678
Jun 30, 2025	0.58	0.72	0.58	0.72	0.72	25.44%	10,213,884
Jun 27, 2025	0.59	0.60	0.56	0.57	0.57	-3.39%	7,013,467
Jun 26, 2025	0.63	0.64	0.59	0.59	0.59	-7.09%	8,439,482
Jun 25, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jun 24, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Jun 23, 2025	0.60	0.66	0.58	0.64	0.64	4.96%	6,272,466
Jun 20, 2025	0.63	0.64	0.60	0.61	0.61	-6.20%	4,104,811
Jun 19, 2025	0.73	0.73	0.64	0.65	0.65	-4.44%	7,415,393
Jun 18, 2025	0.60	0.71	0.60	0.68	0.68	17.39%	11,544,667
Jun 17, 2025	0.58	0.60	0.55	0.58	0.58	6.48%	7,331,651
Jun 16, 2025	0.52	0.56	0.52	0.54	0.54	6.93%	6,529,602
Jun 13, 2025	0.51	0.55	0.48	0.51	0.51	-	9,248,407
Jun 12, 2025	0.51	0.51	0.49	0.51	0.51	-0.98%	3,255,680
Jun 11, 2025	0.49	0.52	0.47	0.51	0.51	4.08%	5,417,984
Jun 10, 2025	0.50	0.50	0.45	0.49	0.49	-1.01%	5,213,919
Jun 6, 2025	0.52	0.53	0.48	0.50	0.50	-1.00%	13,281,259
Jun 5, 2025	0.47	0.52	0.46	0.50	0.50	9.89%	7,923,514
Jun 4, 2025	0.43	0.48	0.42	0.46	0.46	7.06%	6,235,900
Jun 3, 2025	0.40	0.44	0.38	0.43	0.43	14.86%	13,516,982
Jun 2, 2025	0.38	0.38	0.35	0.37	0.37	-	2,478,838
May 30, 2025	0.33	0.37	0.33	0.37	0.37	12.12%	4,065,440
May 29, 2025	0.35	0.35	0.32	0.33	0.33	-5.71%	2,305,581
May 28, 2025	0.36	0.37	0.34	0.35	0.35	1.45%	3,513,098
May 27, 2025	0.33	0.36	0.32	0.35	0.35	6.15%	4,623,030
May 26, 2025	0.34	0.34	0.31	0.33	0.33	-5.80%	4,180,223
May 23, 2025	0.33	0.36	0.32	0.35	0.35	13.11%	9,937,461