Cboe Global Markets, Inc. (CBOE)
BATS: CBOE · Real-Time Price · USD
247.79
+6.75 (2.80%)
Aug 1, 2025, 4:00 PM - Market closed
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 241.46 | 249.63 | 241.15 | 247.79 | 247.79 | 2.80% | 1,327,757 |
| Jul 31, 2025 | 241.62 | 242.68 | 240.53 | 241.04 | 241.04 | -0.26% | 938,186 |
| Jul 30, 2025 | 239.78 | 243.04 | 238.20 | 241.68 | 241.68 | 0.80% | 1,064,313 |
| Jul 29, 2025 | 241.05 | 243.99 | 238.00 | 239.76 | 239.76 | -0.74% | 2,201,839 |
| Jul 28, 2025 | 247.73 | 247.73 | 240.85 | 241.54 | 241.54 | -2.02% | 928,059 |
| Jul 25, 2025 | 246.78 | 248.79 | 245.75 | 246.51 | 246.51 | 0.24% | 782,194 |
| Jul 24, 2025 | 240.96 | 247.05 | 240.78 | 245.91 | 245.91 | 2.14% | 1,252,032 |
| Jul 23, 2025 | 240.87 | 243.71 | 238.00 | 240.75 | 240.75 | -0.18% | 845,807 |
| Jul 22, 2025 | 236.42 | 241.19 | 235.73 | 241.18 | 241.18 | 2.08% | 681,507 |
| Jul 21, 2025 | 238.01 | 238.99 | 236.26 | 236.26 | 236.26 | -0.99% | 692,076 |
| Jul 18, 2025 | 237.64 | 239.67 | 235.86 | 238.62 | 238.62 | 0.33% | 2,122,919 |
| Jul 17, 2025 | 237.88 | 239.25 | 236.16 | 237.84 | 237.84 | 0.31% | 704,207 |
| Jul 16, 2025 | 235.00 | 238.49 | 233.07 | 237.10 | 237.10 | 1.35% | 1,084,615 |
| Jul 15, 2025 | 236.65 | 237.32 | 233.09 | 233.95 | 233.95 | -0.85% | 871,926 |
| Jul 14, 2025 | 236.12 | 237.72 | 233.93 | 235.96 | 235.96 | 0.40% | 754,086 |
| Jul 11, 2025 | 233.53 | 236.78 | 231.81 | 235.01 | 235.01 | 0.25% | 669,308 |
| Jul 10, 2025 | 232.52 | 234.60 | 231.19 | 234.43 | 234.43 | 1.02% | 689,609 |
| Jul 9, 2025 | 232.21 | 233.70 | 230.26 | 232.06 | 232.06 | -0.21% | 600,178 |
| Jul 8, 2025 | 234.93 | 237.27 | 231.78 | 232.54 | 232.54 | -1.14% | 600,027 |
| Jul 7, 2025 | 232.31 | 235.26 | 229.77 | 235.22 | 235.22 | 1.66% | 636,170 |
| Jul 3, 2025 | 231.19 | 232.74 | 229.75 | 231.37 | 231.37 | 0.01% | 325,337 |
| Jul 2, 2025 | 232.41 | 233.77 | 227.46 | 231.35 | 231.35 | -0.28% | 773,320 |
| Jul 1, 2025 | 233.71 | 233.72 | 227.43 | 232.00 | 232.00 | -0.52% | 741,374 |
| Jun 30, 2025 | 229.49 | 233.21 | 227.62 | 233.21 | 233.21 | 1.84% | 628,759 |
| Jun 27, 2025 | 225.41 | 229.36 | 223.54 | 229.00 | 229.00 | 1.26% | 741,187 |
| Jun 26, 2025 | 230.01 | 231.83 | 226.04 | 226.15 | 226.15 | -1.84% | 665,682 |
| Jun 25, 2025 | 229.45 | 230.98 | 227.57 | 230.40 | 230.40 | 0.49% | 475,438 |
| Jun 24, 2025 | 230.12 | 230.92 | 226.57 | 229.27 | 229.27 | -0.37% | 591,952 |
| Jun 23, 2025 | 226.86 | 230.41 | 225.00 | 230.12 | 230.12 | 1.89% | 797,405 |
| Jun 20, 2025 | 229.41 | 230.50 | 224.91 | 225.85 | 225.85 | -0.77% | 968,988 |
| Jun 18, 2025 | 226.21 | 227.66 | 224.32 | 227.60 | 227.60 | 0.97% | 609,052 |
| Jun 17, 2025 | 225.11 | 226.15 | 223.97 | 225.41 | 225.41 | 0.41% | 520,033 |
| Jun 16, 2025 | 225.77 | 226.30 | 223.61 | 224.49 | 224.49 | -0.58% | 534,504 |
| Jun 13, 2025 | 227.94 | 229.00 | 224.94 | 225.81 | 225.81 | -0.22% | 723,407 |
| Jun 12, 2025 | 222.89 | 226.48 | 222.89 | 226.30 | 226.30 | 1.53% | 694,183 |
| Jun 11, 2025 | 219.87 | 223.12 | 219.27 | 222.89 | 222.89 | 0.81% | 488,521 |
| Jun 10, 2025 | 219.78 | 221.55 | 218.58 | 221.10 | 221.10 | 0.71% | 663,698 |
| Jun 9, 2025 | 221.37 | 222.77 | 218.14 | 219.55 | 219.55 | -1.37% | 677,131 |
| Jun 6, 2025 | 222.99 | 223.36 | 221.17 | 222.60 | 222.60 | -0.07% | 412,637 |
| Jun 5, 2025 | 225.26 | 225.90 | 221.92 | 222.75 | 222.75 | -0.44% | 977,748 |
| Jun 4, 2025 | 228.29 | 228.29 | 223.50 | 223.74 | 223.74 | -1.56% | 641,535 |
| Jun 3, 2025 | 231.69 | 231.69 | 225.32 | 227.28 | 227.28 | -1.65% | 728,446 |
| Jun 2, 2025 | 230.73 | 231.64 | 228.32 | 231.10 | 231.10 | 0.86% | 809,524 |
| May 30, 2025 | 229.06 | 230.70 | 227.82 | 229.12 | 229.12 | 0.83% | 1,170,065 |
| May 29, 2025 | 225.74 | 227.69 | 224.00 | 227.24 | 226.62 | 0.55% | 572,468 |
| May 28, 2025 | 231.96 | 232.63 | 225.44 | 225.99 | 225.37 | -2.28% | 895,117 |
| May 27, 2025 | 230.18 | 231.95 | 228.53 | 231.26 | 230.63 | -0.14% | 655,574 |
| May 23, 2025 | 226.58 | 232.09 | 226.58 | 231.58 | 230.95 | 1.38% | 637,635 |
| May 22, 2025 | 228.29 | 229.23 | 225.51 | 228.42 | 227.79 | 0.08% | 701,073 |
| May 21, 2025 | 225.10 | 228.80 | 224.41 | 228.23 | 227.60 | 0.96% | 930,489 |