New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	36.12	36.37	36.00	36.04	36.04	-0.52%	840,689
Jul 30, 2025	36.10	36.35	35.93	36.23	36.23	0.33%	454,000
Jul 29, 2025	36.61	36.73	35.73	36.11	36.11	0.61%	633,524
Jul 28, 2025	35.91	35.91	35.61	35.89	35.89	-0.19%	457,400
Jul 25, 2025	35.93	35.99	35.48	35.96	35.96	0.33%	567,500
Jul 24, 2025	35.76	35.92	35.12	35.84	35.84	0.36%	653,000
Jul 23, 2025	36.35	36.35	35.69	35.71	35.71	-0.70%	460,424
Jul 22, 2025	35.85	36.14	35.78	35.96	35.96	0.73%	507,700
Jul 21, 2025	35.90	35.92	35.43	35.70	35.70	-0.28%	555,700
Jul 18, 2025	35.38	35.90	35.02	35.80	35.80	1.22%	558,200
Jul 17, 2025	35.68	35.72	35.30	35.37	35.37	-1.20%	708,400
Jul 16, 2025	35.74	35.99	35.49	35.80	35.80	0.14%	427,019
Jul 15, 2025	35.67	35.83	35.41	35.75	35.75	0.73%	621,700
Jul 14, 2025	35.01	35.57	34.69	35.49	35.49	0.97%	348,631
Jul 11, 2025	34.99	35.20	34.55	35.15	35.15	-0.31%	730,412
Jul 10, 2025	34.56	35.48	34.36	35.26	35.26	1.97%	786,800
Jul 9, 2025	34.53	34.70	34.20	34.58	34.58	0.20%	794,011
Jul 8, 2025	34.98	34.98	34.38	34.51	34.51	-0.40%	630,800
Jul 7, 2025	34.79	34.95	34.63	34.65	34.65	-0.12%	388,800
Jul 4, 2025	34.21	35.00	34.21	34.69	34.69	1.08%	375,639
Jul 3, 2025	34.07	34.37	33.95	34.32	34.32	1.03%	346,700
Jul 2, 2025	34.35	34.40	33.57	33.97	33.97	-0.41%	651,300
Jun 30, 2025	33.89	34.17	33.60	34.11	34.11	0.71%	677,900
Jun 27, 2025	33.93	34.30	33.71	33.87	33.74	-0.09%	715,208
Jun 26, 2025	33.78	34.00	33.63	33.90	33.77	0.41%	535,101
Jun 25, 2025	33.49	33.81	33.27	33.76	33.63	1.02%	582,800
Jun 24, 2025	33.60	33.60	33.19	33.42	33.29	0.06%	325,031
Jun 23, 2025	33.11	33.51	33.05	33.40	33.27	0.60%	331,400
Jun 20, 2025	33.24	33.37	32.92	33.20	33.07	0.30%	1,781,900
Jun 19, 2025	32.99	33.17	32.89	33.10	32.97	-0.03%	132,632
Jun 18, 2025	32.63	33.27	32.34	33.11	32.98	2.25%	656,400
Jun 17, 2025	32.21	32.40	32.14	32.38	32.26	0.43%	323,400
Jun 16, 2025	32.53	32.75	32.20	32.24	32.12	-0.43%	431,900
Jun 13, 2025	32.45	32.65	32.30	32.38	32.26	-0.92%	339,400
Jun 12, 2025	32.52	32.98	32.48	32.68	32.55	0.37%	425,100
Jun 11, 2025	32.61	32.94	32.36	32.56	32.44	-0.18%	462,300
Jun 10, 2025	32.00	32.74	31.54	32.62	32.49	1.91%	384,700
Jun 9, 2025	31.89	32.10	31.61	32.01	31.89	0.69%	366,600
Jun 6, 2025	32.01	32.09	31.69	31.79	31.67	-0.47%	566,615
Jun 5, 2025	32.54	32.65	31.93	31.94	31.82	-1.63%	556,000
Jun 4, 2025	32.22	32.55	32.12	32.47	32.35	0.96%	648,800
Jun 3, 2025	32.48	32.71	31.95	32.16	32.04	-0.95%	454,730
Jun 2, 2025	31.70	32.53	31.31	32.47	32.35	-0.70%	636,330
May 30, 2025	32.41	32.91	32.24	32.70	32.57	0.65%	1,963,800
May 29, 2025	32.97	33.01	32.44	32.49	32.37	-1.07%	445,000
May 28, 2025	33.03	33.11	32.80	32.84	32.71	-0.64%	665,900
May 27, 2025	32.95	33.14	32.72	33.05	32.92	0.79%	583,417
May 26, 2025	32.61	32.95	32.53	32.79	32.66	0.43%	243,932
May 23, 2025	32.68	33.17	32.40	32.65	32.52	-0.76%	557,500
May 22, 2025	32.78	33.00	32.55	32.90	32.77	0.58%	535,200