New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	80.87	80.87	80.87	80.87	80.87	-2.50%	1,413
Jul 31, 2025	82.95	82.95	82.95	82.95	82.95	-	9,164
Jul 30, 2025	82.97	82.97	82.95	82.95	82.95	0.48%	1,893
Jul 29, 2025	82.50	82.55	82.50	82.55	82.55	-0.30%	3,996
Jul 28, 2025	82.92	82.92	82.80	82.80	82.80	-0.62%	29,452
Jul 25, 2025	83.34	83.34	83.32	83.32	83.32	-0.44%	10,275
Jul 24, 2025	84.12	84.12	83.69	83.69	83.69	1.12%	8,830
Jul 23, 2025	82.76	82.76	82.76	82.76	82.76	-	355
Jul 22, 2025	82.76	82.76	82.76	82.76	82.76	-	4,860
Jul 21, 2025	82.76	82.76	82.76	82.76	82.76	-0.71%	8,523
Jul 18, 2025	83.35	83.35	83.35	83.35	83.35	-	93
Jul 17, 2025	83.35	83.35	83.35	83.35	83.35	2.36%	2,601
Jul 16, 2025	81.43	81.43	81.43	81.43	81.43	-1.06%	28,270
Jul 15, 2025	82.38	82.50	82.25	82.31	82.31	-1.53%	26,547
Jul 14, 2025	83.47	83.64	83.47	83.58	83.58	2.70%	32,858
Jul 11, 2025	81.38	81.38	81.38	81.38	81.38	-1.01%	4,983
Jul 10, 2025	82.21	82.21	82.21	82.21	82.21	0.25%	18,315
Jul 9, 2025	81.98	82.22	81.98	82.01	81.93	-0.14%	5,483
Jul 8, 2025	82.93	82.93	82.12	82.12	82.05	0.43%	5,167
Jul 7, 2025	81.77	81.77	81.77	81.77	81.70	-1.86%	400
Jul 3, 2025	83.42	83.42	83.32	83.32	83.25	1.62%	3,741
Jul 2, 2025	81.40	81.99	81.40	81.99	81.92	0.25%	16,997
Jul 1, 2025	79.59	81.79	79.59	81.79	81.71	0.25%	356
Jun 30, 2025	81.99	81.99	81.58	81.58	81.51	1.18%	19,464
Jun 27, 2025	81.53	81.53	80.63	80.63	80.56	0.12%	4,459
Jun 26, 2025	80.53	80.53	80.53	80.53	80.46	-	8,085
Jun 25, 2025	80.43	80.68	80.43	80.53	80.46	-0.27%	13,024
Jun 24, 2025	80.26	80.83	80.26	80.75	80.68	2.99%	20,913
Jun 23, 2025	78.00	78.41	77.84	78.41	78.34	0.76%	11,135
Jun 20, 2025	77.75	77.81	77.75	77.81	77.75	0.11%	30,609
Jun 18, 2025	77.73	77.73	77.73	77.73	77.66	0.04%	1,176
Jun 17, 2025	77.70	77.70	77.70	77.70	77.63	-	1,317
Jun 16, 2025	78.24	78.25	77.70	77.70	77.63	-2.06%	13,668
Jun 13, 2025	79.33	79.33	79.33	79.33	79.26	-	3,192
Jun 12, 2025	78.50	79.33	78.50	79.33	79.26	1.27%	557
Jun 11, 2025	78.32	78.79	78.32	78.34	78.27	-0.44%	17,264
Jun 10, 2025	78.51	78.69	78.07	78.69	78.62	-0.39%	37,381
Jun 9, 2025	77.77	79.45	77.52	79.00	78.93	2.00%	12,489
Jun 6, 2025	76.77	77.47	76.77	77.45	77.38	1.76%	20,648
Jun 5, 2025	76.11	76.11	76.11	76.11	76.04	-0.62%	57,185
Jun 4, 2025	76.59	76.59	76.59	76.59	76.52	1.68%	4,779
Jun 3, 2025	75.35	75.35	75.32	75.32	75.25	1.80%	7,909
Jun 2, 2025	74.13	74.13	73.99	73.99	73.92	0.29%	413,503
May 30, 2025	74.10	74.10	73.77	73.77	73.70	-0.72%	157,268
May 29, 2025	74.30	74.30	74.30	74.30	74.24	0.06%	40,439
May 28, 2025	74.45	74.45	74.26	74.26	74.19	-0.36%	12,742
May 27, 2025	74.53	74.53	74.53	74.53	74.46	0.89%	103,544
May 23, 2025	73.87	73.87	73.87	73.87	73.80	0.64%	2,039
May 22, 2025	73.40	73.40	73.40	73.40	73.34	1.28%	7,091
May 21, 2025	75.25	75.25	72.47	72.47	72.41	-0.40%	8,998