GoDaddy Inc. (GDDY)
NYSE: GDDY · Real-Time Price · USD
155.63
-3.18 (-2.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 159.84 | 160.22 | 155.56 | 155.63 | 155.63 | -2.00% | 1,126,212 |
| Sep 25, 2024 | 157.69 | 159.50 | 157.48 | 158.81 | 158.81 | 0.66% | 735,356 |
| Sep 24, 2024 | 158.82 | 159.23 | 156.36 | 157.77 | 157.77 | -0.48% | 808,466 |
| Sep 23, 2024 | 160.50 | 161.50 | 158.30 | 158.53 | 158.53 | -1.26% | 989,621 |
| Sep 20, 2024 | 159.11 | 161.00 | 158.48 | 160.55 | 160.55 | 0.26% | 2,044,414 |
| Sep 19, 2024 | 158.00 | 160.20 | 157.54 | 160.14 | 160.14 | 3.80% | 1,446,952 |
| Sep 18, 2024 | 154.05 | 156.07 | 153.62 | 154.28 | 154.28 | 0.25% | 1,051,738 |
| Sep 17, 2024 | 150.96 | 153.92 | 150.57 | 153.90 | 153.90 | 2.40% | 1,140,615 |
| Sep 16, 2024 | 152.17 | 152.75 | 150.16 | 150.30 | 150.30 | -1.30% | 1,084,105 |
| Sep 13, 2024 | 152.49 | 153.62 | 152.14 | 152.28 | 152.28 | -0.22% | 726,187 |
| Sep 12, 2024 | 150.83 | 153.14 | 150.00 | 152.61 | 152.61 | 0.78% | 987,438 |
| Sep 11, 2024 | 149.26 | 151.69 | 148.55 | 151.43 | 151.43 | 1.18% | 1,772,971 |
| Sep 10, 2024 | 153.43 | 154.00 | 149.35 | 149.66 | 149.66 | -2.10% | 1,449,640 |
| Sep 9, 2024 | 151.61 | 153.50 | 151.04 | 152.87 | 152.87 | 1.91% | 1,683,309 |
| Sep 6, 2024 | 152.59 | 154.79 | 149.76 | 150.00 | 150.00 | -1.96% | 2,002,606 |
| Sep 5, 2024 | 154.32 | 156.41 | 152.70 | 153.00 | 153.00 | -2.73% | 1,920,985 |
| Sep 4, 2024 | 159.10 | 159.65 | 155.91 | 157.29 | 157.29 | -1.39% | 1,346,185 |
| Sep 3, 2024 | 166.91 | 166.91 | 158.59 | 159.50 | 159.50 | -4.72% | 1,210,968 |
| Aug 30, 2024 | 165.59 | 167.65 | 164.47 | 167.41 | 167.41 | 1.47% | 2,573,537 |
| Aug 29, 2024 | 164.35 | 165.61 | 163.96 | 164.99 | 164.99 | 0.57% | 657,835 |
| Aug 28, 2024 | 164.75 | 165.64 | 163.23 | 164.05 | 164.05 | -0.41% | 670,620 |
| Aug 27, 2024 | 163.39 | 165.72 | 163.01 | 164.72 | 164.72 | 0.34% | 605,258 |
| Aug 26, 2024 | 162.43 | 165.07 | 162.33 | 164.17 | 164.17 | 1.06% | 817,331 |
| Aug 23, 2024 | 163.31 | 163.52 | 160.73 | 162.45 | 162.45 | 0.02% | 776,133 |
| Aug 22, 2024 | 164.75 | 165.89 | 162.17 | 162.42 | 162.42 | -1.52% | 919,855 |
| Aug 21, 2024 | 162.99 | 165.55 | 162.99 | 164.93 | 164.93 | 1.19% | 1,244,801 |
| Aug 20, 2024 | 164.99 | 165.55 | 162.49 | 162.99 | 162.99 | -0.58% | 655,209 |
| Aug 19, 2024 | 163.52 | 164.02 | 162.77 | 163.94 | 163.94 | 0.21% | 1,158,473 |
| Aug 16, 2024 | 162.75 | 164.25 | 161.64 | 163.60 | 163.60 | 0.71% | 1,028,082 |
| Aug 15, 2024 | 161.21 | 162.96 | 160.66 | 162.45 | 162.45 | 1.01% | 1,004,187 |
| Aug 14, 2024 | 160.32 | 162.93 | 159.97 | 160.83 | 160.83 | 0.53% | 1,179,316 |
| Aug 13, 2024 | 158.58 | 160.73 | 158.42 | 159.99 | 159.99 | 0.97% | 1,230,550 |
| Aug 12, 2024 | 158.00 | 159.05 | 156.64 | 158.46 | 158.46 | 0.59% | 1,090,029 |
| Aug 9, 2024 | 156.84 | 158.09 | 155.98 | 157.53 | 157.53 | 0.44% | 762,696 |
| Aug 8, 2024 | 153.63 | 156.98 | 153.02 | 156.84 | 156.84 | 2.67% | 1,062,578 |
| Aug 7, 2024 | 153.41 | 156.12 | 152.46 | 152.76 | 152.76 | 0.49% | 1,335,042 |
| Aug 6, 2024 | 147.68 | 154.80 | 147.49 | 152.02 | 152.02 | 3.50% | 2,134,638 |
| Aug 5, 2024 | 145.64 | 149.16 | 144.72 | 146.88 | 146.88 | -2.89% | 1,434,627 |
| Aug 2, 2024 | 146.91 | 152.09 | 145.85 | 151.25 | 151.25 | 6.96% | 2,407,777 |
| Aug 1, 2024 | 146.07 | 146.94 | 140.51 | 141.41 | 141.41 | -2.78% | 2,009,304 |
| Jul 31, 2024 | 145.18 | 146.20 | 144.59 | 145.45 | 145.45 | 1.15% | 1,415,372 |
| Jul 30, 2024 | 144.31 | 145.54 | 143.09 | 143.80 | 143.80 | -0.03% | 825,543 |
| Jul 29, 2024 | 144.50 | 145.16 | 143.74 | 143.84 | 143.84 | 0.13% | 1,307,186 |
| Jul 26, 2024 | 144.08 | 145.43 | 142.91 | 143.65 | 143.65 | 0.25% | 1,395,497 |
| Jul 25, 2024 | 143.70 | 144.61 | 140.11 | 143.29 | 143.29 | 0.06% | 1,292,734 |
| Jul 24, 2024 | 145.91 | 147.69 | 142.98 | 143.21 | 143.21 | -3.02% | 1,160,373 |
| Jul 23, 2024 | 148.02 | 148.70 | 147.14 | 147.67 | 147.67 | 0.33% | 877,538 |
| Jul 22, 2024 | 145.92 | 147.53 | 145.38 | 147.18 | 147.18 | 1.37% | 905,115 |
| Jul 19, 2024 | 145.06 | 146.14 | 144.54 | 145.19 | 145.19 | 0.53% | 879,757 |
| Jul 18, 2024 | 144.55 | 145.27 | 142.97 | 144.43 | 144.43 | 0.11% | 1,240,801 |
| Jul 17, 2024 | 146.69 | 146.86 | 144.27 | 144.27 | 144.27 | -2.28% | 829,900 |
| Jul 16, 2024 | 147.51 | 148.71 | 146.58 | 147.64 | 147.64 | 0.58% | 1,016,734 |
| Jul 15, 2024 | 146.20 | 147.79 | 146.20 | 146.79 | 146.79 | 1.00% | 980,592 |
| Jul 12, 2024 | 142.70 | 146.08 | 142.22 | 145.33 | 145.33 | 2.26% | 1,307,722 |
| Jul 11, 2024 | 142.50 | 143.43 | 141.10 | 142.12 | 142.12 | -0.24% | 1,043,183 |
| Jul 10, 2024 | 142.30 | 143.11 | 140.43 | 142.46 | 142.46 | -1.33% | 1,334,407 |
| Jul 9, 2024 | 144.13 | 145.03 | 143.74 | 144.38 | 144.38 | 0.51% | 1,190,589 |
| Jul 8, 2024 | 144.24 | 145.13 | 143.01 | 143.65 | 143.65 | -0.23% | 1,087,012 |
| Jul 5, 2024 | 143.83 | 144.73 | 142.98 | 143.98 | 143.98 | 0.20% | 1,091,368 |
| Jul 3, 2024 | 143.10 | 145.36 | 143.10 | 143.69 | 143.69 | 0.52% | 1,439,136 |
| Jul 2, 2024 | 141.18 | 143.37 | 141.14 | 142.94 | 142.94 | 1.02% | 1,737,522 |
| Jul 1, 2024 | 139.79 | 142.27 | 138.48 | 141.50 | 141.50 | 1.28% | 1,512,178 |
| Jun 28, 2024 | 140.33 | 141.04 | 138.63 | 139.71 | 139.71 | -0.38% | 3,401,523 |
| Jun 27, 2024 | 139.40 | 140.91 | 139.00 | 140.24 | 140.24 | 0.30% | 1,074,370 |
| Jun 26, 2024 | 140.80 | 141.04 | 138.76 | 139.82 | 139.82 | -0.96% | 1,782,409 |
| Jun 25, 2024 | 138.98 | 141.25 | 138.22 | 141.18 | 141.18 | 2.00% | 2,344,718 |
| Jun 24, 2024 | 137.02 | 139.58 | 136.75 | 138.41 | 138.41 | 0.54% | 1,942,939 |
| Jun 21, 2024 | 138.20 | 138.50 | 136.00 | 137.66 | 137.66 | -0.18% | 33,009,862 |
| Jun 20, 2024 | 137.45 | 138.10 | 135.73 | 137.91 | 137.91 | 0.63% | 1,480,124 |
| Jun 18, 2024 | 138.24 | 139.74 | 137.01 | 137.04 | 137.04 | -0.72% | 1,526,139 |
| Jun 17, 2024 | 137.39 | 139.24 | 137.05 | 138.04 | 138.04 | 0.37% | 1,426,332 |
| Jun 14, 2024 | 137.71 | 137.71 | 136.25 | 137.53 | 137.53 | -0.47% | 912,915 |
| Jun 13, 2024 | 137.84 | 140.19 | 137.28 | 138.18 | 138.18 | 0.08% | 1,425,884 |
| Jun 12, 2024 | 141.51 | 142.00 | 137.15 | 138.07 | 138.07 | -1.45% | 1,432,380 |
| Jun 11, 2024 | 141.55 | 141.65 | 138.54 | 140.10 | 140.10 | -1.37% | 1,333,613 |
| Jun 10, 2024 | 141.05 | 142.95 | 140.02 | 142.04 | 142.04 | 1.92% | 2,228,698 |
| Jun 7, 2024 | 138.92 | 139.90 | 138.10 | 139.36 | 139.36 | 0.50% | 1,196,610 |
| Jun 6, 2024 | 139.84 | 140.70 | 138.63 | 138.66 | 138.66 | -0.69% | 1,153,708 |
| Jun 5, 2024 | 139.34 | 140.57 | 138.72 | 139.63 | 139.63 | 0.60% | 1,160,594 |
| Jun 4, 2024 | 139.41 | 139.55 | 137.06 | 138.80 | 138.80 | -1.06% | 1,357,145 |
| Jun 3, 2024 | 138.84 | 140.63 | 138.39 | 140.29 | 140.29 | 0.47% | 1,023,610 |
| May 31, 2024 | 138.70 | 139.80 | 136.87 | 139.63 | 139.63 | 1.03% | 3,967,233 |
| May 30, 2024 | 138.30 | 139.30 | 137.55 | 138.21 | 138.21 | -0.83% | 1,323,711 |
| May 29, 2024 | 138.38 | 140.82 | 138.38 | 139.36 | 139.36 | 0.63% | 1,466,228 |
| May 28, 2024 | 139.67 | 141.05 | 137.85 | 138.49 | 138.49 | -1.18% | 1,272,276 |
| May 24, 2024 | 138.78 | 141.27 | 138.52 | 140.14 | 140.14 | 1.14% | 948,030 |
| May 23, 2024 | 140.00 | 140.00 | 138.07 | 138.56 | 138.56 | -0.52% | 735,584 |
| May 22, 2024 | 139.25 | 139.67 | 137.94 | 139.28 | 139.28 | 0.30% | 1,102,147 |
| May 21, 2024 | 137.50 | 139.21 | 137.30 | 138.87 | 138.87 | 0.66% | 630,759 |
| May 20, 2024 | 136.25 | 137.99 | 135.03 | 137.96 | 137.96 | 1.67% | 779,116 |
| May 17, 2024 | 135.40 | 136.00 | 134.63 | 135.70 | 135.70 | 0.51% | 795,736 |
| May 16, 2024 | 136.46 | 136.90 | 134.87 | 135.01 | 135.01 | -1.06% | 811,084 |
| May 15, 2024 | 133.66 | 136.76 | 133.66 | 136.45 | 136.45 | 2.73% | 1,026,977 |
| May 14, 2024 | 133.51 | 133.98 | 131.84 | 132.82 | 132.82 | -0.56% | 984,312 |
| May 13, 2024 | 134.16 | 135.43 | 133.16 | 133.57 | 133.57 | -0.26% | 855,667 |
| May 10, 2024 | 132.29 | 133.98 | 132.24 | 133.92 | 133.92 | 1.51% | 1,077,491 |
| May 9, 2024 | 131.58 | 132.90 | 131.27 | 131.93 | 131.93 | 0.35% | 971,801 |
| May 8, 2024 | 130.88 | 132.00 | 130.31 | 131.47 | 131.47 | 0.09% | 995,809 |
| May 7, 2024 | 128.53 | 131.90 | 128.53 | 131.35 | 131.35 | 2.35% | 1,892,308 |
| May 6, 2024 | 124.98 | 128.60 | 124.83 | 128.34 | 128.34 | 3.80% | 1,653,992 |