New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	18.03	18.06	17.89	18.02	18.02	-0.26%	23,539
Jul 31, 2025	18.01	18.50	17.60	18.07	18.07	0.93%	32,572
Jul 30, 2025	17.42	18.01	17.42	17.90	17.90	-1.32%	40,151
Jul 29, 2025	18.15	18.17	18.09	18.14	18.14	0.06%	24,555
Jul 28, 2025	18.15	18.18	18.10	18.13	18.13	-1.84%	21,670
Jul 25, 2025	18.42	18.49	18.39	18.47	18.47	-1.39%	9,837
Jul 24, 2025	18.34	19.02	18.34	18.73	18.73	0.73%	31,040
Jul 23, 2025	18.38	18.76	18.36	18.59	18.59	2.73%	19,851
Jul 22, 2025	18.04	18.11	18.04	18.10	18.10	-1.25%	63,069
Jul 21, 2025	18.40	18.56	18.33	18.33	18.33	0.91%	25,703
Jul 18, 2025	18.39	18.68	18.14	18.17	18.17	-2.86%	206,432
Jul 17, 2025	18.58	18.70	18.55	18.70	18.70	1.96%	64,312
Jul 16, 2025	18.22	18.38	18.15	18.34	18.34	0.92%	22,859
Jul 15, 2025	18.40	18.40	18.14	18.17	18.17	-5.40%	25,008
Jul 14, 2025	19.25	19.60	19.17	19.21	19.21	-1.94%	40,248
Jul 11, 2025	19.56	19.60	19.52	19.59	19.59	3.16%	23,749
Jul 10, 2025	18.90	19.03	18.88	18.99	18.99	0.16%	90,608
Jul 9, 2025	18.92	18.97	18.87	18.96	18.96	-0.34%	40,128
Jul 8, 2025	19.00	19.04	18.98	19.03	19.03	0.03%	23,857
Jul 7, 2025	19.13	19.13	18.96	19.02	19.02	-1.83%	35,784
Jul 3, 2025	19.41	19.71	19.34	19.37	19.37	-2.15%	36,927
Jul 2, 2025	19.12	19.80	19.12	19.80	19.80	-0.38%	63,605
Jul 1, 2025	19.92	19.92	19.73	19.88	19.88	0.94%	30,902
Jun 30, 2025	19.43	21.30	19.43	19.69	19.69	-1.28%	56,133
Jun 27, 2025	19.78	19.96	19.57	19.95	19.95	0.75%	23,700
Jun 26, 2025	19.76	19.86	19.74	19.80	19.80	-0.16%	19,356
Jun 25, 2025	19.81	19.87	19.79	19.83	19.83	-2.27%	22,745
Jun 24, 2025	20.16	20.69	20.16	20.29	20.29	1.30%	27,548
Jun 23, 2025	19.77	20.03	19.77	20.03	20.03	-0.10%	22,445
Jun 20, 2025	20.14	20.97	19.69	20.05	20.05	-2.62%	18,396
Jun 18, 2025	20.60	20.71	20.51	20.59	20.59	4.31%	55,446
Jun 17, 2025	19.14	19.90	19.14	19.74	19.74	-0.46%	24,251
Jun 16, 2025	19.97	19.97	19.82	19.83	19.83	-0.19%	19,114
Jun 13, 2025	20.00	20.32	19.71	19.87	19.87	-0.30%	11,248
Jun 12, 2025	19.63	19.93	19.40	19.93	19.93	0.10%	80,758
Jun 11, 2025	19.89	19.94	19.85	19.91	19.91	0.10%	14,750
Jun 10, 2025	19.85	20.21	19.85	19.89	19.89	0.20%	42,081
Jun 9, 2025	19.74	19.85	19.74	19.85	19.85	2.16%	17,465
Jun 6, 2025	19.45	19.48	19.42	19.43	19.43	-1.42%	56,124
Jun 5, 2025	19.83	19.85	19.70	19.71	19.71	-3.44%	31,188
Jun 4, 2025	20.39	20.46	20.34	20.41	20.41	0.55%	9,605
Jun 3, 2025	19.94	20.31	19.91	20.30	20.30	-2.78%	35,107
Jun 2, 2025	21.40	21.63	20.86	20.88	20.88	1.33%	618,571
May 30, 2025	20.53	20.66	20.44	20.61	20.61	1.50%	494,646
May 29, 2025	20.20	20.30	20.20	20.30	20.30	-0.59%	41,277
May 28, 2025	20.51	20.51	20.42	20.42	20.42	-2.17%	172,816
May 27, 2025	21.00	21.00	20.54	20.87	20.87	3.28%	100,100
May 23, 2025	20.00	20.46	20.00	20.21	20.21	-0.49%	564,175
May 22, 2025	20.75	20.75	20.13	20.31	20.31	-1.07%	229,181
May 21, 2025	21.40	21.40	20.31	20.53	20.53	-0.44%	77,418