New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.98	32.22	31.65	31.73	31.73	-1.64%	36,607
Jul 31, 2025	31.92	32.29	31.80	32.26	32.26	-0.53%	52,161
Jul 30, 2025	32.40	32.53	32.22	32.43	32.43	-0.95%	7,995
Jul 29, 2025	32.61	32.80	32.43	32.74	32.74	0.88%	20,598
Jul 28, 2025	32.32	32.72	32.27	32.46	32.46	0.95%	36,410
Jul 25, 2025	32.10	32.22	31.66	32.15	32.15	-0.06%	73,770
Jul 24, 2025	32.52	32.61	32.00	32.17	32.17	-2.21%	43,892
Jul 23, 2025	32.83	33.04	32.78	32.90	32.90	0.90%	38,038
Jul 22, 2025	32.36	32.70	32.36	32.60	32.60	0.81%	41,233
Jul 21, 2025	32.05	32.47	32.01	32.34	32.34	0.93%	41,057
Jul 18, 2025	31.09	32.56	31.03	32.04	32.04	0.40%	74,125
Jul 17, 2025	31.70	32.00	31.70	31.91	31.91	-0.60%	8,668
Jul 16, 2025	32.06	32.12	31.80	32.11	32.11	0.68%	54,798
Jul 15, 2025	32.08	32.12	31.78	31.89	31.89	-0.47%	8,724
Jul 14, 2025	32.54	32.57	31.93	32.04	32.04	-2.05%	45,302
Jul 11, 2025	31.79	32.73	31.79	32.71	32.71	3.91%	90,048
Jul 10, 2025	30.71	31.66	30.63	31.48	31.48	0.97%	69,237
Jul 9, 2025	31.59	31.68	31.17	31.18	31.18	-0.45%	41,842
Jul 8, 2025	30.57	31.40	30.32	31.32	31.32	4.13%	75,940
Jul 7, 2025	30.35	30.53	30.04	30.08	30.08	-2.77%	42,381
Jul 3, 2025	30.93	31.29	30.85	30.94	30.94	-0.90%	35,838
Jul 2, 2025	30.66	31.42	30.66	31.22	31.22	2.67%	113,067
Jul 1, 2025	30.32	30.52	29.97	30.40	30.40	1.73%	35,244
Jun 30, 2025	29.84	30.50	29.65	29.89	29.89	-1.37%	22,808
Jun 27, 2025	30.44	30.51	30.23	30.30	30.30	-0.09%	37,833
Jun 26, 2025	30.51	30.59	30.09	30.33	30.33	-0.05%	67,518
Jun 25, 2025	29.84	32.79	29.62	30.34	30.34	1.62%	364,394
Jun 24, 2025	30.70	30.70	29.70	29.86	29.86	-2.14%	64,705
Jun 23, 2025	32.21	33.33	30.45	30.51	30.51	-1.79%	99,872
Jun 20, 2025	31.20	32.00	30.98	31.07	31.07	-0.37%	7,771
Jun 18, 2025	31.61	31.61	31.04	31.18	31.18	-1.52%	22,471
Jun 17, 2025	31.85	31.86	31.46	31.66	31.66	1.12%	17,779
Jun 16, 2025	32.30	33.01	30.96	31.31	31.31	-0.80%	35,196
Jun 13, 2025	31.68	32.99	31.25	31.56	31.56	1.71%	34,237
Jun 12, 2025	31.17	31.17	30.75	31.03	31.03	1.74%	12,529
Jun 11, 2025	30.35	30.57	30.30	30.50	30.50	0.90%	11,590
Jun 10, 2025	29.98	30.36	29.94	30.23	30.23	2.12%	19,838
Jun 9, 2025	29.54	29.60	29.17	29.60	29.60	1.01%	13,690
Jun 6, 2025	29.66	29.68	29.13	29.31	29.31	0.22%	116,020
Jun 5, 2025	29.27	29.32	29.00	29.24	29.24	1.04%	34,958
Jun 4, 2025	29.49	29.55	28.85	28.94	28.94	-2.16%	41,446
Jun 3, 2025	29.32	29.64	29.14	29.58	29.58	0.20%	5,999
Jun 2, 2025	29.62	29.71	29.23	29.52	29.52	1.44%	8,401
May 30, 2025	28.98	29.10	28.94	29.10	29.10	-0.17%	6,385
May 29, 2025	29.30	29.30	28.86	29.15	29.15	0.11%	12,146
May 28, 2025	29.14	29.18	28.88	29.12	29.12	-0.24%	2,304
May 27, 2025	29.11	29.77	29.10	29.19	29.19	0.43%	3,467,795
May 23, 2025	28.86	29.12	28.46	29.07	29.07	0.50%	5,009,399
May 22, 2025	28.69	29.01	28.46	28.92	28.92	-0.50%	61,047
May 21, 2025	29.40	29.40	29.05	29.07	29.07	-0.75%	103,591