New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	78.29	80.42	77.44	78.46	78.46	-1.11%	6,319,665
Jul 30, 2025	83.86	86.90	78.99	79.34	79.34	-14.55%	7,788,292
Jul 29, 2025	92.00	93.87	90.65	92.85	92.73	0.92%	5,391,155
Jul 28, 2025	92.70	93.49	91.61	92.00	91.88	0.16%	3,491,560
Jul 25, 2025	90.98	92.51	89.56	91.85	91.73	0.80%	2,435,924
Jul 24, 2025	91.15	92.22	89.72	91.12	91.01	-0.55%	2,430,746
Jul 23, 2025	93.19	93.59	90.43	91.62	91.51	-0.41%	2,522,892
Jul 22, 2025	91.23	92.54	90.23	92.00	91.88	0.39%	2,369,581
Jul 21, 2025	91.86	93.06	91.22	91.64	91.53	0.98%	2,551,217
Jul 18, 2025	91.16	92.00	89.55	90.75	90.64	0.53%	1,960,608
Jul 17, 2025	87.49	90.74	86.55	90.27	90.16	3.18%	2,475,886
Jul 16, 2025	86.79	87.63	83.47	87.49	87.38	0.02%	1,968,295
Jul 15, 2025	88.95	89.86	87.44	87.47	87.36	1.44%	2,195,542
Jul 14, 2025	85.77	86.95	83.73	86.23	86.12	-1.54%	1,646,791
Jul 11, 2025	86.30	88.28	86.12	87.58	87.47	-0.48%	1,662,809
Jul 10, 2025	86.75	89.01	85.50	88.00	87.89	1.16%	2,249,992
Jul 9, 2025	86.62	88.48	85.79	86.99	86.88	-0.03%	1,513,185
Jul 8, 2025	84.28	88.86	84.22	87.02	86.91	4.84%	3,014,397
Jul 7, 2025	85.09	86.84	82.94	83.00	82.90	-4.20%	2,434,173
Jul 3, 2025	86.86	87.31	85.56	86.64	86.53	0.21%	1,922,883
Jul 2, 2025	82.95	86.69	82.18	86.46	86.35	5.00%	3,539,144
Jul 1, 2025	79.98	83.65	78.39	82.34	82.24	2.10%	3,226,886
Jun 30, 2025	82.54	83.16	80.28	80.65	80.55	-2.10%	2,348,094
Jun 27, 2025	83.65	84.60	81.17	82.38	82.28	-1.52%	5,939,311
Jun 26, 2025	82.97	84.18	82.02	83.65	83.55	1.83%	4,071,583
Jun 25, 2025	81.63	82.55	80.51	82.15	82.05	0.51%	2,661,104
Jun 24, 2025	78.05	81.90	77.32	81.73	81.63	7.58%	4,253,376
Jun 23, 2025	75.32	76.52	73.20	75.97	75.87	0.73%	2,175,672
Jun 20, 2025	77.01	77.27	74.39	75.42	75.33	-1.08%	3,567,234
Jun 18, 2025	76.67	77.87	75.89	76.24	76.14	-0.40%	2,754,094
Jun 17, 2025	77.04	78.46	76.42	76.55	76.45	-2.17%	2,210,346
Jun 16, 2025	77.39	79.58	76.21	78.25	78.15	3.86%	3,396,029
Jun 13, 2025	76.89	78.49	75.05	75.34	75.25	-5.38%	3,669,721
Jun 12, 2025	78.06	79.64	77.59	79.62	79.52	1.45%	3,378,414
Jun 11, 2025	81.05	81.13	77.39	78.48	78.38	-1.44%	3,626,717
Jun 10, 2025	79.31	81.16	78.25	79.63	79.53	1.48%	5,937,547
Jun 9, 2025	74.70	79.47	74.70	78.47	78.37	7.61%	5,699,032
Jun 6, 2025	73.36	74.95	72.24	72.92	72.83	1.25%	3,757,422
Jun 5, 2025	72.19	74.13	71.14	72.02	71.93	-0.83%	4,170,776
Jun 4, 2025	72.49	73.84	71.49	72.62	72.53	1.13%	3,367,866
Jun 3, 2025	68.36	72.01	66.72	71.81	71.72	5.02%	4,006,206
Jun 2, 2025	68.42	68.82	66.32	68.38	68.29	-0.52%	3,625,708
May 30, 2025	70.95	71.19	67.53	68.74	68.65	-5.08%	6,155,699
May 29, 2025	73.91	73.91	71.32	72.42	72.33	-0.29%	3,594,904
May 28, 2025	75.05	75.05	72.48	72.63	72.54	-3.07%	2,679,791
May 27, 2025	74.18	76.06	73.14	74.93	74.84	3.58%	4,190,320
May 23, 2025	70.32	72.71	70.03	72.34	72.25	-1.13%	2,879,724
May 22, 2025	72.22	73.99	71.66	73.17	73.08	1.02%	2,326,801
May 21, 2025	75.04	75.92	71.85	72.43	72.34	-5.03%	3,333,396
May 20, 2025	75.00	77.21	74.51	76.27	76.17	0.98%	3,008,383