New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	12.45	12.45	12.10	12.40	12.40	-	16,210
Aug 11, 2025	12.45	12.45	11.85	12.40	12.40	-0.40%	28,008
Aug 8, 2025	12.50	13.00	12.40	12.45	12.45	-0.40%	43,805
Aug 7, 2025	12.45	12.50	12.40	12.50	12.50	0.40%	52,611
Aug 6, 2025	12.45	12.45	12.35	12.45	12.45	-	2,246
Aug 5, 2025	12.45	12.45	12.30	12.45	12.45	-	30,953
Aug 4, 2025	12.45	12.45	12.30	12.45	12.45	-	21,898
Aug 1, 2025	12.45	12.45	12.35	12.45	12.45	-	784
Jul 31, 2025	12.45	12.45	12.30	12.45	12.45	-	12,756
Jul 30, 2025	12.00	12.45	12.00	12.45	12.45	-	24
Jul 29, 2025	12.55	12.55	12.35	12.45	12.45	-0.80%	7,043
Jul 28, 2025	12.35	12.55	12.35	12.55	12.55	0.40%	23,882
Jul 25, 2025	12.30	12.50	12.30	12.50	12.50	0.81%	5,817
Jul 24, 2025	12.40	12.45	12.30	12.40	12.40	-	10,899
Jul 23, 2025	12.35	12.40	12.10	12.40	12.40	0.40%	32,052
Jul 22, 2025	12.30	12.45	12.25	12.35	12.35	-0.80%	14,457
Jul 21, 2025	12.60	12.60	12.30	12.45	12.45	-1.19%	44
Jul 18, 2025	12.40	12.60	12.15	12.60	12.60	1.61%	19,425
Jul 17, 2025	12.25	12.40	12.10	12.40	12.40	-	59,519
Jul 16, 2025	12.30	12.40	12.25	12.40	12.40	-0.40%	18,672
Jul 15, 2025	12.45	12.50	12.00	12.45	12.45	-	61,779
Jul 14, 2025	12.50	12.50	12.35	12.45	12.45	-0.40%	2,201
Jul 11, 2025	12.45	12.50	12.25	12.50	12.50	0.40%	46,481
Jul 10, 2025	12.40	12.45	12.35	12.45	12.45	0.40%	11,825
Jul 9, 2025	12.35	12.55	12.30	12.40	12.40	0.40%	17,960
Jul 8, 2025	12.45	12.45	12.25	12.35	12.35	-0.80%	4,920
Jul 7, 2025	12.45	12.50	12.30	12.45	12.45	-	13,815
Jul 4, 2025	12.45	12.45	12.20	12.45	12.45	-	23,450
Jul 3, 2025	12.45	12.45	12.30	12.45	12.45	-	14,350
Jul 2, 2025	12.30	12.45	12.30	12.45	12.45	0.40%	3,302
Jul 1, 2025	12.45	12.45	12.30	12.40	12.40	-0.40%	21,428
Jun 30, 2025	12.50	12.50	12.25	12.45	12.45	-0.40%	1,662
Jun 27, 2025	12.30	12.50	12.25	12.50	12.50	0.40%	19,569
Jun 26, 2025	12.50	12.50	12.30	12.45	12.45	-0.40%	23,396
Jun 25, 2025	12.80	12.80	12.35	12.50	12.50	0.40%	8,201
Jun 24, 2025	12.25	12.45	12.25	12.45	12.45	0.40%	18,221
Jun 23, 2025	12.55	12.55	12.25	12.40	12.40	-1.20%	9,701
Jun 20, 2025	12.50	12.55	12.40	12.55	12.55	0.40%	5,503
Jun 19, 2025	12.50	12.50	12.35	12.50	12.50	-	9,046
Jun 18, 2025	12.45	12.55	12.30	12.50	12.50	-0.40%	27,634
Jun 17, 2025	12.25	12.55	12.25	12.55	12.55	-	11,307
Jun 16, 2025	12.40	12.55	12.10	12.55	12.55	1.21%	32,518
Jun 13, 2025	12.60	12.60	12.35	12.40	12.40	-1.20%	4,114
Jun 12, 2025	12.50	12.55	12.30	12.55	12.55	0.40%	19,828
Jun 11, 2025	12.45	12.50	12.40	12.50	12.50	-0.40%	27,819
Jun 10, 2025	12.45	12.55	12.35	12.55	12.55	0.80%	40,328
Jun 9, 2025	12.35	12.55	12.30	12.45	12.45	-0.80%	46,578
Jun 6, 2025	12.55	12.55	12.40	12.55	12.55	-	404
Jun 5, 2025	12.55	12.55	12.40	12.55	12.55	-	59,479
Jun 4, 2025	12.55	12.55	12.40	12.55	12.55	-	54,214