ShockWave Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	27.82	27.82	27.38	27.41	27.41	-1.69%	52,861,670
Jul 30, 2025	27.39	28.04	27.38	27.88	27.88	1.31%	78,153,490
Jul 29, 2025	28.20	28.39	27.41	27.52	27.52	-0.76%	118,898,473
Jul 28, 2025	27.84	27.95	27.67	27.73	27.73	-0.36%	41,314,484
Jul 25, 2025	28.20	28.20	27.81	27.83	27.83	-1.45%	44,333,359
Jul 24, 2025	28.29	28.34	28.13	28.24	28.24	-0.18%	36,005,076
Jul 23, 2025	28.42	28.54	28.25	28.29	28.29	-0.28%	35,690,539
Jul 22, 2025	28.22	28.42	28.12	28.37	28.37	0.64%	38,678,267
Jul 21, 2025	28.08	28.21	27.98	28.19	28.19	0.43%	31,942,451
Jul 18, 2025	28.12	28.23	27.88	28.07	28.07	-0.11%	33,565,927
Jul 17, 2025	27.54	28.16	27.51	28.10	28.10	2.11%	59,787,288
Jul 16, 2025	27.39	27.68	27.38	27.52	27.52	0.51%	33,758,739
Jul 15, 2025	27.49	27.61	27.26	27.38	27.38	-0.40%	36,497,030
Jul 14, 2025	27.70	27.73	27.44	27.49	27.49	-0.72%	44,965,932
Jul 11, 2025	27.67	27.95	27.66	27.69	27.69	0.11%	46,755,574
Jul 10, 2025	27.69	27.96	27.64	27.66	27.66	-0.11%	37,340,991
Jul 9, 2025	27.49	27.99	27.45	27.69	27.69	0.73%	48,263,305
Jul 8, 2025	27.35	27.60	27.27	27.49	27.49	0.44%	31,288,934
Jul 7, 2025	27.75	27.77	27.19	27.37	27.37	-1.44%	53,465,915
Jul 4, 2025	27.74	27.90	27.65	27.77	27.77	0.07%	28,741,705
Jul 3, 2025	27.81	27.83	27.64	27.75	27.75	-0.22%	25,928,828
Jul 2, 2025	27.74	27.92	27.56	27.81	27.81	0.51%	46,744,965
Jul 1, 2025	27.86	27.86	27.60	27.67	27.67	-0.75%	33,512,938
Jun 30, 2025	27.99	28.04	27.80	27.88	27.88	-0.14%	29,484,874
Jun 27, 2025	27.95	28.24	27.79	27.92	27.92	-0.29%	34,276,060
Jun 26, 2025	27.79	28.14	27.75	28.00	28.00	0.83%	44,549,677
Jun 25, 2025	27.76	27.79	27.52	27.77	27.77	0.36%	37,286,629
Jun 24, 2025	27.62	27.90	27.60	27.67	27.67	0.36%	37,245,130
Jun 23, 2025	27.79	27.89	27.40	27.57	27.57	-1.25%	34,770,843
Jun 20, 2025	27.71	28.13	27.71	27.92	27.92	0.76%	33,637,593
Jun 19, 2025	27.90	28.04	27.68	27.71	27.71	-0.75%	25,884,915
Jun 18, 2025	28.15	28.54	27.92	27.92	27.92	-0.53%	40,015,094
Jun 17, 2025	28.07	28.20	27.86	28.07	28.07	0.04%	27,361,319
Jun 16, 2025	28.00	28.27	27.79	28.06	28.06	0.21%	34,782,272
Jun 13, 2025	28.20	28.27	27.80	28.00	28.00	-0.74%	47,937,237
Jun 12, 2025	28.45	28.48	28.10	28.21	28.21	-0.81%	33,492,464
Jun 11, 2025	28.55	28.69	28.44	28.44	28.44	-0.39%	27,677,415
Jun 10, 2025	28.91	29.24	28.51	28.55	28.55	-0.87%	34,526,646
Jun 9, 2025	28.76	28.94	28.63	28.80	28.80	0.49%	34,077,905
Jun 6, 2025	29.08	29.10	28.60	28.66	28.66	-5.10%	42,928,303
Jun 5, 2025	30.64	30.81	30.15	30.20	28.98	-1.27%	34,289,601
Jun 4, 2025	30.55	30.72	30.46	30.59	29.35	0.07%	21,648,998
Jun 3, 2025	30.01	30.66	29.98	30.57	29.34	0.89%	34,246,181
May 30, 2025	30.41	30.65	30.24	30.30	29.08	-0.36%	27,335,704
May 29, 2025	30.98	31.12	30.36	30.41	29.18	-1.84%	34,504,589
May 28, 2025	30.65	31.07	30.56	30.98	29.73	1.14%	28,608,032
May 27, 2025	30.80	30.98	30.63	30.63	29.39	-0.49%	27,533,604
May 26, 2025	30.62	31.08	30.51	30.78	29.54	0.59%	33,362,338
May 23, 2025	30.56	31.09	30.56	30.60	29.36	0.13%	38,719,633
May 22, 2025	30.35	30.70	30.27	30.56	29.33	0.53%	26,471,414