New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	142.11	142.48	139.82	141.78	141.78	-2.56%	4,073,144
Jul 31, 2025	146.16	147.25	144.95	145.51	145.51	-0.38%	4,561,759
Jul 30, 2025	147.65	147.65	145.23	146.06	146.06	-1.05%	3,815,277
Jul 29, 2025	150.00	150.27	146.14	147.61	147.61	-1.25%	3,428,161
Jul 28, 2025	149.51	149.83	148.76	149.48	149.48	-0.10%	2,528,643
Jul 25, 2025	147.49	149.84	146.59	149.63	149.63	1.91%	2,594,158
Jul 24, 2025	146.78	147.57	146.19	146.82	146.82	-0.04%	3,024,572
Jul 23, 2025	145.54	147.02	145.17	146.88	146.88	1.76%	2,996,618
Jul 22, 2025	143.04	144.94	141.90	144.34	144.34	1.00%	2,684,507
Jul 21, 2025	144.94	144.94	142.86	142.91	142.91	-0.92%	1,986,235
Jul 18, 2025	144.97	145.28	143.50	144.23	144.23	-0.11%	1,918,401
Jul 17, 2025	141.00	144.56	140.50	144.39	144.39	2.92%	3,394,393
Jul 16, 2025	140.05	140.86	138.43	140.30	140.30	0.44%	3,253,660
Jul 15, 2025	140.84	141.10	139.28	139.69	139.69	-0.15%	2,311,834
Jul 14, 2025	139.60	140.07	138.92	139.90	139.90	-0.14%	1,636,155
Jul 11, 2025	139.64	140.62	139.07	140.10	140.10	-0.41%	2,107,746
Jul 10, 2025	140.00	142.32	139.59	140.67	140.67	0.62%	2,237,617
Jul 9, 2025	139.70	139.91	138.02	139.80	139.80	0.77%	1,939,767
Jul 8, 2025	138.90	139.65	138.32	138.73	138.73	0.24%	3,312,537
Jul 7, 2025	139.07	139.66	137.50	138.40	138.40	-0.97%	5,800,867
Jul 3, 2025	138.11	139.90	137.86	139.76	139.76	1.43%	1,475,984
Jul 2, 2025	135.87	138.12	134.66	137.79	137.79	1.68%	2,874,574
Jul 1, 2025	132.94	135.96	132.60	135.51	135.51	1.64%	2,724,815
Jun 30, 2025	133.34	133.56	132.47	133.33	133.33	0.12%	2,277,870
Jun 27, 2025	133.41	134.15	132.33	133.17	133.17	0.33%	4,286,977
Jun 26, 2025	130.26	133.01	130.02	132.73	132.73	2.54%	3,019,425
Jun 25, 2025	130.94	130.99	129.03	129.44	129.44	-0.99%	2,589,404
Jun 24, 2025	130.29	131.33	129.64	130.73	130.73	1.02%	2,723,076
Jun 23, 2025	128.61	129.57	126.80	129.41	129.41	0.84%	1,901,243
Jun 20, 2025	129.45	129.84	127.85	128.33	128.33	-0.26%	5,780,119
Jun 18, 2025	127.17	130.07	127.02	128.66	128.66	1.01%	2,429,527
Jun 17, 2025	128.13	128.87	127.35	127.37	127.37	-1.02%	2,788,013
Jun 16, 2025	127.26	128.93	126.45	128.68	128.68	2.50%	2,853,704
Jun 13, 2025	125.91	126.94	125.25	125.54	125.54	-0.93%	3,368,306
Jun 12, 2025	125.44	126.86	124.75	126.72	126.72	0.18%	3,605,705
Jun 11, 2025	126.45	128.00	125.71	126.49	126.49	-0.35%	3,488,625
Jun 10, 2025	125.75	127.08	125.17	126.94	126.94	1.07%	3,314,763
Jun 9, 2025	124.18	126.48	124.00	125.60	125.60	1.69%	3,303,746
Jun 6, 2025	124.07	124.45	122.11	123.51	123.51	0.82%	2,668,600
Jun 5, 2025	122.38	123.67	121.56	122.50	122.50	0.73%	2,823,469
Jun 4, 2025	121.00	122.17	120.47	121.61	121.61	1.01%	2,481,118
Jun 3, 2025	118.95	121.03	118.48	120.39	120.39	1.29%	2,626,947
Jun 2, 2025	119.01	119.16	117.16	118.86	118.86	-0.44%	2,102,153
May 30, 2025	119.45	119.65	118.16	119.38	119.38	-0.45%	4,057,168
May 29, 2025	120.48	120.62	118.87	119.92	119.92	0.15%	1,990,244
May 28, 2025	121.25	121.49	119.38	119.74	119.74	-1.02%	2,372,694
May 27, 2025	119.97	121.02	118.87	120.97	120.97	2.31%	2,591,992
May 23, 2025	114.95	118.44	114.91	118.24	118.24	0.76%	4,430,967
May 22, 2025	115.79	118.25	114.83	117.35	117.35	1.03%	3,058,506
May 21, 2025	117.07	118.52	116.10	116.15	116.15	-1.56%	2,243,610