GoodRx Holdings, Inc. (GDRX)
NASDAQ: GDRX · Real-Time Price · USD
4.340
+0.030 (0.70%)
Nov 21, 2024, 3:49 PM EST - Market open
GoodRx Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.21 | 4.32 | 4.18 | 4.31 | 4.31 | 1.65% | 1,183,666 |
| Nov 19, 2024 | 4.23 | 4.27 | 4.11 | 4.24 | 4.24 | -0.70% | 1,360,334 |
| Nov 18, 2024 | 4.18 | 4.39 | 4.16 | 4.27 | 4.27 | 2.89% | 3,814,812 |
| Nov 15, 2024 | 4.50 | 4.55 | 4.09 | 4.15 | 4.15 | -8.99% | 3,407,805 |
| Nov 14, 2024 | 4.65 | 4.71 | 4.55 | 4.56 | 4.56 | -2.15% | 1,561,139 |
| Nov 13, 2024 | 4.67 | 4.77 | 4.55 | 4.66 | 4.66 | -0.85% | 2,153,188 |
| Nov 12, 2024 | 4.88 | 4.95 | 4.68 | 4.70 | 4.70 | -3.89% | 2,770,831 |
| Nov 11, 2024 | 4.98 | 5.06 | 4.88 | 4.89 | 4.89 | - | 3,296,130 |
| Nov 8, 2024 | 5.12 | 5.12 | 4.89 | 4.89 | 4.89 | -2.98% | 2,995,318 |
| Nov 7, 2024 | 6.01 | 6.01 | 4.66 | 5.04 | 5.04 | -17.51% | 7,943,152 |
| Nov 6, 2024 | 6.11 | 6.28 | 5.96 | 6.11 | 6.11 | 2.86% | 1,733,736 |
| Nov 5, 2024 | 5.87 | 6.03 | 5.82 | 5.94 | 5.94 | 1.19% | 848,935 |
| Nov 4, 2024 | 6.14 | 6.19 | 5.86 | 5.87 | 5.87 | -5.17% | 1,098,675 |
| Nov 1, 2024 | 6.13 | 6.35 | 6.01 | 6.19 | 6.19 | 1.14% | 951,440 |
| Oct 31, 2024 | 6.38 | 6.42 | 6.12 | 6.12 | 6.12 | -4.08% | 600,030 |
| Oct 30, 2024 | 6.37 | 6.52 | 6.36 | 6.38 | 6.38 | -0.47% | 631,948 |
| Oct 29, 2024 | 6.51 | 6.51 | 6.31 | 6.41 | 6.41 | 0.94% | 730,157 |
| Oct 28, 2024 | 6.25 | 6.40 | 6.22 | 6.35 | 6.35 | 2.25% | 631,744 |
| Oct 25, 2024 | 6.30 | 6.48 | 6.18 | 6.21 | 6.21 | -0.32% | 812,752 |
| Oct 24, 2024 | 6.54 | 6.58 | 6.23 | 6.23 | 6.23 | -4.74% | 769,726 |
| Oct 23, 2024 | 6.61 | 6.67 | 6.48 | 6.54 | 6.54 | -0.91% | 553,815 |
| Oct 22, 2024 | 6.58 | 6.66 | 6.52 | 6.60 | 6.60 | -0.15% | 756,475 |
| Oct 21, 2024 | 6.89 | 6.93 | 6.59 | 6.61 | 6.61 | -4.34% | 1,120,339 |
| Oct 18, 2024 | 6.89 | 6.97 | 6.83 | 6.91 | 6.91 | 0.44% | 558,794 |
| Oct 17, 2024 | 6.89 | 6.96 | 6.80 | 6.88 | 6.88 | -0.58% | 805,348 |
| Oct 16, 2024 | 7.02 | 7.11 | 6.90 | 6.92 | 6.92 | -0.57% | 638,084 |
| Oct 15, 2024 | 6.87 | 6.96 | 6.81 | 6.96 | 6.96 | 0.72% | 535,382 |
| Oct 14, 2024 | 6.89 | 6.96 | 6.79 | 6.91 | 6.91 | 0.14% | 437,614 |
| Oct 11, 2024 | 6.93 | 6.95 | 6.77 | 6.90 | 6.90 | 0.29% | 670,165 |
| Oct 10, 2024 | 6.96 | 6.97 | 6.74 | 6.88 | 6.88 | -2.13% | 1,052,667 |
| Oct 9, 2024 | 7.06 | 7.19 | 6.98 | 7.03 | 7.03 | 0.29% | 794,940 |
| Oct 8, 2024 | 7.06 | 7.21 | 7.00 | 7.01 | 7.01 | -0.57% | 1,159,103 |
| Oct 7, 2024 | 7.06 | 7.07 | 6.86 | 7.05 | 7.05 | -0.56% | 953,959 |
| Oct 4, 2024 | 6.95 | 7.15 | 6.72 | 7.09 | 7.09 | 3.05% | 1,186,495 |
| Oct 3, 2024 | 7.00 | 7.09 | 6.73 | 6.88 | 6.88 | -2.55% | 1,278,855 |
| Oct 2, 2024 | 6.91 | 7.09 | 6.87 | 7.06 | 7.06 | 1.88% | 983,782 |
| Oct 1, 2024 | 6.91 | 6.96 | 6.70 | 6.93 | 6.93 | -0.14% | 1,632,328 |
| Sep 30, 2024 | 6.83 | 6.96 | 6.80 | 6.94 | 6.94 | 1.31% | 1,412,525 |
| Sep 27, 2024 | 6.77 | 6.95 | 6.71 | 6.85 | 6.85 | 2.24% | 1,165,476 |
| Sep 26, 2024 | 6.74 | 6.78 | 6.64 | 6.70 | 6.70 | 0.15% | 592,288 |
| Sep 25, 2024 | 6.76 | 6.79 | 6.62 | 6.69 | 6.69 | -1.04% | 846,439 |
| Sep 24, 2024 | 6.73 | 6.83 | 6.67 | 6.76 | 6.76 | 0.45% | 767,311 |
| Sep 23, 2024 | 6.90 | 6.93 | 6.71 | 6.73 | 6.73 | -2.60% | 1,002,681 |
| Sep 20, 2024 | 7.03 | 7.11 | 6.88 | 6.91 | 6.91 | -2.40% | 1,491,398 |
| Sep 19, 2024 | 7.34 | 7.44 | 7.06 | 7.08 | 7.08 | -3.67% | 1,200,865 |
| Sep 18, 2024 | 7.56 | 7.61 | 7.34 | 7.35 | 7.35 | -3.16% | 1,060,411 |
| Sep 17, 2024 | 7.75 | 7.80 | 7.54 | 7.59 | 7.59 | -1.17% | 794,755 |
| Sep 16, 2024 | 7.66 | 7.79 | 7.60 | 7.68 | 7.68 | -0.90% | 854,973 |
| Sep 13, 2024 | 7.72 | 7.82 | 7.53 | 7.75 | 7.75 | 0.39% | 818,980 |
| Sep 12, 2024 | 7.49 | 7.80 | 7.34 | 7.72 | 7.72 | 3.07% | 983,060 |
| Sep 11, 2024 | 7.67 | 7.73 | 7.47 | 7.49 | 7.49 | -3.10% | 886,681 |
| Sep 10, 2024 | 7.85 | 7.90 | 7.66 | 7.73 | 7.73 | -1.15% | 528,721 |
| Sep 9, 2024 | 7.74 | 7.89 | 7.62 | 7.82 | 7.82 | 1.43% | 676,716 |
| Sep 6, 2024 | 8.02 | 8.06 | 7.70 | 7.71 | 7.71 | -3.50% | 779,186 |
| Sep 5, 2024 | 7.97 | 8.15 | 7.93 | 7.99 | 7.99 | - | 562,520 |
| Sep 4, 2024 | 7.76 | 8.16 | 7.70 | 7.99 | 7.99 | 1.65% | 1,301,004 |
| Sep 3, 2024 | 7.85 | 7.96 | 7.78 | 7.86 | 7.86 | -0.51% | 1,041,923 |
| Aug 30, 2024 | 8.22 | 8.22 | 7.67 | 7.90 | 7.90 | -3.78% | 3,411,475 |
| Aug 29, 2024 | 8.32 | 8.38 | 8.20 | 8.21 | 8.21 | -0.85% | 856,824 |
| Aug 28, 2024 | 8.53 | 8.57 | 8.27 | 8.28 | 8.28 | -3.61% | 962,488 |
| Aug 27, 2024 | 8.03 | 8.80 | 8.03 | 8.59 | 8.59 | 5.40% | 2,547,395 |
| Aug 26, 2024 | 8.22 | 8.39 | 8.08 | 8.15 | 8.15 | -0.97% | 1,589,293 |
| Aug 23, 2024 | 7.68 | 8.25 | 7.64 | 8.23 | 8.23 | 8.86% | 2,510,048 |
| Aug 22, 2024 | 7.54 | 7.62 | 7.46 | 7.56 | 7.56 | 0.93% | 1,014,191 |
| Aug 21, 2024 | 7.65 | 7.67 | 7.24 | 7.49 | 7.49 | -1.71% | 1,283,050 |
| Aug 20, 2024 | 7.31 | 7.70 | 7.31 | 7.62 | 7.62 | 2.28% | 1,126,619 |
| Aug 19, 2024 | 7.33 | 7.48 | 7.23 | 7.45 | 7.45 | 3.91% | 1,819,569 |
| Aug 16, 2024 | 6.86 | 7.21 | 6.84 | 7.17 | 7.17 | 3.61% | 1,475,531 |
| Aug 15, 2024 | 6.74 | 7.04 | 6.68 | 6.92 | 6.92 | 1.02% | 1,510,247 |
| Aug 14, 2024 | 6.89 | 6.93 | 6.67 | 6.85 | 6.85 | -0.29% | 1,012,415 |
| Aug 13, 2024 | 6.77 | 6.89 | 6.68 | 6.87 | 6.87 | 1.33% | 1,558,762 |
| Aug 12, 2024 | 7.13 | 7.16 | 6.62 | 6.78 | 6.78 | -5.96% | 3,451,594 |
| Aug 9, 2024 | 7.38 | 7.55 | 6.98 | 7.21 | 7.21 | 2.85% | 3,233,761 |
| Aug 8, 2024 | 7.16 | 7.41 | 6.25 | 7.01 | 7.01 | -18.58% | 6,162,353 |
| Aug 7, 2024 | 8.90 | 8.95 | 8.60 | 8.61 | 8.61 | -1.49% | 2,150,106 |
| Aug 6, 2024 | 8.37 | 8.93 | 8.24 | 8.74 | 8.74 | 5.94% | 1,900,242 |
| Aug 5, 2024 | 7.98 | 8.37 | 7.86 | 8.25 | 8.25 | -4.29% | 1,274,007 |
| Aug 2, 2024 | 8.60 | 8.64 | 8.36 | 8.62 | 8.62 | -1.49% | 1,209,403 |
| Aug 1, 2024 | 9.02 | 9.06 | 8.48 | 8.75 | 8.75 | -3.31% | 1,999,027 |
| Jul 31, 2024 | 8.87 | 9.17 | 8.73 | 9.05 | 9.05 | 1.91% | 1,705,104 |
| Jul 30, 2024 | 8.79 | 8.98 | 8.56 | 8.88 | 8.88 | 0.91% | 964,944 |
| Jul 29, 2024 | 8.94 | 8.94 | 8.65 | 8.80 | 8.80 | -0.56% | 607,941 |
| Jul 26, 2024 | 8.84 | 8.90 | 8.66 | 8.85 | 8.85 | 1.26% | 506,071 |
| Jul 25, 2024 | 8.95 | 9.26 | 8.65 | 8.74 | 8.74 | -2.56% | 1,800,828 |
| Jul 24, 2024 | 8.84 | 9.15 | 8.72 | 8.97 | 8.97 | 0.67% | 1,101,206 |
| Jul 23, 2024 | 8.85 | 9.16 | 8.65 | 8.91 | 8.91 | -0.22% | 1,415,731 |
| Jul 22, 2024 | 8.57 | 8.93 | 8.42 | 8.93 | 8.93 | 5.06% | 1,497,892 |
| Jul 19, 2024 | 8.10 | 8.56 | 8.01 | 8.50 | 8.50 | 5.46% | 1,186,534 |
| Jul 18, 2024 | 8.37 | 8.41 | 7.99 | 8.06 | 8.06 | -2.30% | 843,581 |
| Jul 17, 2024 | 8.18 | 8.37 | 8.16 | 8.25 | 8.25 | -1.43% | 809,479 |
| Jul 16, 2024 | 8.36 | 8.41 | 8.14 | 8.37 | 8.37 | 0.72% | 937,914 |
| Jul 15, 2024 | 7.74 | 8.36 | 7.63 | 8.31 | 8.31 | 7.78% | 1,434,812 |
| Jul 12, 2024 | 8.10 | 8.17 | 7.56 | 7.71 | 7.71 | -3.99% | 1,746,946 |
| Jul 11, 2024 | 8.00 | 8.05 | 7.92 | 8.03 | 8.03 | 0.50% | 809,362 |
| Jul 10, 2024 | 7.98 | 8.17 | 7.85 | 7.99 | 7.99 | 0.88% | 915,956 |
| Jul 9, 2024 | 8.16 | 8.25 | 7.54 | 7.92 | 7.92 | -3.18% | 1,340,573 |
| Jul 8, 2024 | 7.87 | 8.19 | 7.79 | 8.18 | 8.18 | 4.34% | 801,931 |
| Jul 5, 2024 | 7.78 | 7.86 | 7.73 | 7.84 | 7.84 | 0.38% | 1,118,742 |
| Jul 3, 2024 | 7.82 | 7.88 | 7.71 | 7.81 | 7.81 | -0.13% | 415,495 |
| Jul 2, 2024 | 7.76 | 7.87 | 7.65 | 7.82 | 7.82 | - | 836,008 |