New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	25.00	25.00	24.66	24.72	24.72	-0.92%	49,964
Jul 31, 2025	25.00	25.00	24.82	24.95	24.95	0.04%	74,408
Jul 30, 2025	24.85	25.00	24.85	24.94	24.94	0.36%	4,932
Jul 29, 2025	24.90	24.94	24.84	24.85	24.85	-0.16%	19,417
Jul 28, 2025	24.85	24.90	24.84	24.89	24.89	0.16%	15,357
Jul 25, 2025	24.86	24.97	24.85	24.85	24.85	-	12,931
Jul 24, 2025	24.71	24.95	24.71	24.85	24.85	0.20%	15,846
Jul 23, 2025	24.71	24.96	24.71	24.80	24.80	0.40%	14,465
Jul 22, 2025	24.75	24.84	24.59	24.70	24.70	-0.56%	14,044
Jul 21, 2025	24.95	25.00	24.76	24.84	24.84	-0.32%	21,975
Jul 18, 2025	25.00	25.00	24.90	24.92	24.92	-	11,197
Jul 17, 2025	24.92	24.99	24.90	24.92	24.92	0.04%	12,173
Jul 16, 2025	24.87	24.98	24.80	24.91	24.91	0.32%	25,976
Jul 15, 2025	24.86	24.89	24.75	24.83	24.83	-0.16%	50,709
Jul 14, 2025	24.87	24.88	24.72	24.87	24.87	-	21,174
Jul 11, 2025	24.90	24.94	24.87	24.87	24.87	-0.32%	10,236
Jul 10, 2025	24.98	24.98	24.91	24.95	24.95	0.16%	14,255
Jul 9, 2025	24.92	24.99	24.80	24.91	24.91	0.08%	30,032
Jul 8, 2025	24.86	24.89	24.83	24.89	24.89	0.12%	27,599
Jul 7, 2025	24.77	24.89	24.77	24.86	24.86	-0.12%	18,367
Jul 3, 2025	24.59	24.89	24.59	24.89	24.89	0.77%	23,229
Jul 2, 2025	24.40	24.70	24.36	24.70	24.70	1.11%	59,577
Jul 1, 2025	24.19	24.46	24.19	24.43	24.43	1.37%	47,923
Jun 30, 2025	24.55	24.55	23.94	24.10	24.10	-1.27%	307,265
Jun 27, 2025	24.58	24.69	24.34	24.41	24.41	-0.93%	51,005
Jun 26, 2025	24.56	24.90	24.56	24.64	24.64	0.20%	17,333
Jun 25, 2025	24.70	24.70	24.50	24.59	24.59	-0.65%	18,468
Jun 24, 2025	24.70	24.89	24.66	24.75	24.75	0.32%	25,631
Jun 23, 2025	24.63	24.69	24.54	24.67	24.67	0.16%	10,133
Jun 20, 2025	24.65	24.70	24.60	24.63	24.63	0.08%	14,328
Jun 18, 2025	24.51	24.68	24.51	24.61	24.61	0.29%	28,127
Jun 17, 2025	24.65	24.67	24.53	24.54	24.54	-0.60%	16,002
Jun 16, 2025	24.55	24.73	24.51	24.69	24.69	0.57%	7,443
Jun 13, 2025	24.42	24.56	24.42	24.55	24.55	-0.12%	11,827
Jun 12, 2025	24.57	24.66	24.52	24.58	24.58	-0.04%	21,317
Jun 11, 2025	24.79	24.82	24.59	24.59	24.59	-0.73%	10,665
Jun 10, 2025	24.70	24.77	24.65	24.77	24.77	0.28%	15,422
Jun 9, 2025	24.59	24.75	24.59	24.70	24.70	0.51%	21,890
Jun 6, 2025	24.65	24.71	24.51	24.58	24.58	-0.22%	14,801
Jun 5, 2025	24.62	24.71	24.62	24.63	24.63	0.41%	23,556
Jun 4, 2025	24.67	24.67	24.53	24.53	24.53	-0.33%	15,973
Jun 3, 2025	24.67	24.67	24.54	24.61	24.61	0.04%	22,497
Jun 2, 2025	24.73	24.73	24.52	24.60	24.60	-0.69%	33,827
May 30, 2025	24.65	24.85	24.65	24.77	24.77	0.86%	205,335
May 29, 2025	24.61	24.70	24.56	24.56	24.56	-0.26%	13,689
May 28, 2025	24.55	24.75	24.43	24.63	24.63	-0.55%	27,799
May 27, 2025	24.58	24.77	24.55	24.76	24.76	0.94%	18,716
May 23, 2025	24.50	24.62	24.31	24.53	24.53	-0.16%	28,004
May 22, 2025	24.48	24.65	24.40	24.57	24.57	0.16%	12,725
May 21, 2025	24.52	24.67	24.34	24.53	24.53	-0.28%	19,082