Constellium SE (CSTM)
NYSE: CSTM · Real-Time Price · USD
13.22
-0.49 (-3.57%)
At close: Aug 1, 2025, 4:00 PM
13.66
+0.44 (3.33%)
After-hours: Aug 1, 2025, 7:37 PM EDT

SolarWinds Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202513.4113.5013.0413.2213.22-3.57%2,099,567
Jul 31, 202514.7914.9213.6513.7113.71-7.11%1,912,367
Jul 30, 202514.7115.4314.5614.7614.760.54%2,685,137
Jul 29, 202514.4814.9613.9714.6814.685.38%2,727,716
Jul 28, 202513.7214.0113.5513.9313.931.90%2,411,331
Jul 25, 202513.8613.9213.4313.6713.67-1.01%1,329,747
Jul 24, 202514.1114.2813.8113.8113.81-2.40%848,697
Jul 23, 202514.4514.5314.0514.1514.15-1.12%1,089,137
Jul 22, 202513.9214.4213.9214.3114.312.80%1,473,265
Jul 21, 202513.8314.1013.5613.9213.922.58%837,953
Jul 18, 202513.7913.8613.5513.5713.57-0.95%989,779
Jul 17, 202513.5913.8113.5513.7013.701.26%1,436,674
Jul 16, 202513.6713.6913.2813.5313.53-0.81%1,413,557
Jul 15, 202514.0214.0313.6213.6413.64-2.71%1,368,840
Jul 14, 202514.0014.1313.8614.0214.02-0.64%1,310,273
Jul 11, 202514.2514.3714.0814.1114.11-2.35%1,200,930
Jul 10, 202514.3914.6214.3414.4514.450.91%925,638
Jul 9, 202514.5514.6514.2114.3214.32-1.10%646,897
Jul 8, 202514.2414.7114.1014.4814.482.48%1,314,451
Jul 7, 202514.1814.5514.0514.1314.13-2.95%1,068,662
Jul 3, 202514.2514.5714.2514.5614.562.90%1,277,432
Jul 2, 202513.8014.6713.8014.1514.152.24%2,245,119
Jul 1, 202513.2214.0213.2213.8413.844.06%1,899,739
Jun 30, 202513.5313.6413.2913.3013.30-0.45%1,058,918
Jun 27, 202513.5213.6413.3413.3613.36-1.11%4,998,032
Jun 26, 202513.1813.5413.1813.5113.513.76%1,443,199
Jun 25, 202513.1413.2512.9713.0213.02-1.44%1,347,717
Jun 24, 202513.2613.3613.1513.2113.211.30%1,056,305
Jun 23, 202512.9013.0612.6813.0413.040.93%1,296,756
Jun 20, 202513.0313.1412.7812.9212.92-0.46%1,976,097
Jun 18, 202513.4713.6312.9212.9812.98-3.92%1,456,656
Jun 17, 202513.3713.8313.3713.5113.510.45%1,182,538
Jun 16, 202513.8813.9913.3313.4513.45-1.61%1,159,909
Jun 13, 202513.6813.8813.4913.6713.67-2.08%1,402,884
Jun 12, 202513.4313.9713.4213.9613.961.60%1,432,395
Jun 11, 202513.6213.8113.3813.7413.740.66%1,557,476
Jun 10, 202513.0013.7013.0013.6513.656.23%2,708,090
Jun 9, 202513.1513.2712.8112.8512.85-0.70%1,493,338
Jun 6, 202513.0113.1412.8412.9412.940.86%1,385,490
Jun 5, 202513.0013.0212.6412.8312.83-0.39%1,351,613
Jun 4, 202512.6612.9012.4912.8812.881.58%2,606,165
Jun 3, 202512.2312.8412.1112.6812.682.51%1,092,314
Jun 2, 202512.2412.7112.2312.3712.371.89%1,644,525
May 30, 202512.1812.2611.9012.1412.14-1.22%4,312,696
May 29, 202512.4612.4812.1612.2912.290.49%1,108,945
May 28, 202512.2412.3912.0212.2312.23-0.57%928,673
May 27, 202511.9112.3011.7312.3012.305.31%1,406,983
May 23, 202511.2911.7411.2311.6811.68-1.18%1,508,079
May 22, 202511.9512.1111.7311.8211.82-2.31%1,058,410
May 21, 202512.2512.4011.9212.1012.10-2.26%1,759,879