ShockWave Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	2.86	3.01	2.85	2.97	2.97	5.69%	49,751
Aug 11, 2025	2.60	2.85	2.59	2.81	2.81	11.07%	101,620
Aug 8, 2025	2.58	2.58	2.50	2.53	2.53	-1.94%	3,312
Aug 7, 2025	2.56	2.60	2.56	2.58	2.58	3.20%	41,400
Aug 6, 2025	2.60	2.60	2.50	2.50	2.50	-4.94%	7,100
Aug 5, 2025	2.70	2.70	2.63	2.63	2.63	-4.36%	8,900
Aug 1, 2025	2.74	2.80	2.63	2.75	2.75	-2.83%	12,500
Jul 31, 2025	2.98	3.09	2.57	2.83	2.83	-1.74%	37,300
Jul 30, 2025	2.60	2.90	2.57	2.88	2.88	13.39%	73,700
Jul 29, 2025	2.64	2.64	2.43	2.54	2.54	3.67%	95,037
Jul 28, 2025	2.66	2.80	2.41	2.45	2.45	3.81%	103,910
Jul 25, 2025	2.34	2.38	2.34	2.36	2.36	2.61%	12,336
Jul 24, 2025	2.28	2.30	2.28	2.30	2.30	1.77%	1,800
Jul 23, 2025	2.20	2.26	2.11	2.26	2.26	2.73%	5,024
Jul 22, 2025	2.30	2.30	2.20	2.20	2.20	-4.76%	19,000
Jul 21, 2025	2.39	2.39	2.31	2.31	2.31	-2.94%	900
Jul 18, 2025	2.34	2.41	2.33	2.38	2.38	-1.65%	5,600
Jul 17, 2025	2.37	2.49	2.35	2.42	2.42	2.11%	23,800
Jul 16, 2025	2.40	2.40	2.35	2.37	2.37	-2.07%	1,902
Jul 15, 2025	2.46	2.57	2.39	2.42	2.42	-3.97%	19,200
Jul 14, 2025	2.55	2.58	2.40	2.52	2.52	0.40%	56,514
Jul 11, 2025	2.58	2.60	2.40	2.51	2.51	8.19%	41,100
Jul 10, 2025	2.53	2.53	2.03	2.32	2.32	-6.83%	156,300
Jul 9, 2025	2.41	2.53	2.40	2.49	2.49	3.75%	29,200
Jul 8, 2025	2.30	2.40	2.30	2.40	2.40	5.26%	7,100
Jul 7, 2025	2.50	2.86	2.28	2.28	2.28	-6.94%	123,000
Jul 4, 2025	2.51	2.51	2.34	2.45	2.45	-6.13%	16,100
Jul 3, 2025	2.57	3.08	2.36	2.61	2.61	6.53%	259,507
Jul 2, 2025	2.26	2.47	2.22	2.45	2.45	23.74%	186,719
Jun 30, 2025	2.05	2.05	1.90	1.98	1.98	-1.00%	88,700
Jun 27, 2025	2.19	2.29	1.96	2.00	2.00	-2.91%	151,546
Jun 26, 2025	1.87	2.15	1.87	2.06	2.06	17.71%	71,540
Jun 25, 2025	1.56	1.83	1.56	1.75	1.75	14.38%	23,916
Jun 24, 2025	1.54	1.65	1.53	1.53	1.53	-2.55%	9,430
Jun 23, 2025	1.58	1.60	1.51	1.57	1.57	12.14%	30,200
Jun 20, 2025	1.70	1.70	1.40	1.40	1.40	-16.67%	16,701
Jun 19, 2025	1.56	1.77	1.56	1.68	1.68	3.07%	7,300
Jun 18, 2025	1.66	1.73	1.63	1.63	1.63	-6.86%	83,200
Jun 17, 2025	1.70	1.80	1.70	1.75	1.75	-1.69%	7,800
Jun 16, 2025	1.78	1.82	1.70	1.78	1.78	1.71%	25,500
Jun 13, 2025	1.78	1.78	1.70	1.75	1.75	1.16%	1,320
Jun 12, 2025	1.60	1.78	1.60	1.73	1.73	8.81%	10,339
Jun 11, 2025	1.55	1.59	1.54	1.59	1.59	1.27%	5,600
Jun 10, 2025	1.57	1.57	1.57	1.57	1.57	1.95%	10,411
Jun 9, 2025	1.59	1.59	1.49	1.54	1.54	-	19,829
Jun 6, 2025	1.49	1.59	1.46	1.54	1.54	2.67%	57,800
Jun 5, 2025	1.44	1.52	1.44	1.50	1.50	4.90%	8,900
Jun 4, 2025	1.50	1.50	1.42	1.43	1.43	-4.03%	66,047
Jun 3, 2025	1.53	1.53	1.48	1.49	1.49	-1.97%	14,030
Jun 2, 2025	1.49	1.52	1.49	1.52	1.52	3.40%	26,800