New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	168.22	172.11	167.39	170.15	170.15	0.90%	297,221
Jul 31, 2025	169.97	171.05	165.51	168.63	168.63	-1.20%	226,138
Jul 30, 2025	168.89	172.03	168.45	170.67	170.67	1.42%	300,983
Jul 29, 2025	167.38	168.71	166.72	168.28	168.28	0.65%	202,600
Jul 28, 2025	168.54	168.85	164.42	167.19	167.19	-0.86%	374,852
Jul 25, 2025	169.33	169.62	168.05	168.64	168.64	-0.03%	179,672
Jul 24, 2025	169.06	169.10	165.10	168.69	168.69	-0.88%	315,173
Jul 23, 2025	169.57	170.22	167.20	170.19	170.19	0.37%	242,252
Jul 22, 2025	170.32	171.09	168.73	169.57	169.57	-0.31%	273,382
Jul 21, 2025	172.66	173.00	168.76	170.10	170.10	-1.00%	209,371
Jul 18, 2025	171.41	172.37	169.91	171.82	171.82	0.82%	208,137
Jul 17, 2025	169.83	170.98	168.75	170.42	170.42	0.62%	190,324
Jul 16, 2025	170.41	171.21	168.28	169.37	169.37	-0.28%	201,659
Jul 15, 2025	172.61	172.74	169.79	169.85	169.85	-1.70%	156,252
Jul 14, 2025	173.24	174.65	172.30	172.78	172.78	-0.01%	155,308
Jul 11, 2025	174.30	175.20	172.12	172.79	172.79	-0.83%	163,304
Jul 10, 2025	176.68	177.49	173.95	174.23	174.23	-1.21%	167,320
Jul 9, 2025	178.27	178.27	174.83	176.36	176.36	-1.32%	226,130
Jul 8, 2025	180.08	181.54	178.07	178.72	178.72	-0.62%	261,626
Jul 7, 2025	181.94	184.01	179.21	179.84	179.84	-1.96%	228,675
Jul 3, 2025	183.18	185.29	180.54	183.43	183.43	0.50%	135,459
Jul 2, 2025	188.47	190.11	180.57	182.51	182.51	-3.58%	254,969
Jul 1, 2025	189.06	191.00	187.99	189.29	189.29	0.15%	182,843
Jun 30, 2025	189.95	191.34	186.76	189.00	189.00	-0.24%	248,764
Jun 27, 2025	187.16	191.81	185.43	189.45	189.45	1.41%	364,547
Jun 26, 2025	185.49	186.81	184.50	186.81	186.81	0.72%	144,732
Jun 25, 2025	189.87	189.99	184.92	185.47	185.47	-1.91%	172,469
Jun 24, 2025	191.95	191.95	188.67	189.08	189.08	-1.35%	126,694
Jun 23, 2025	189.04	192.68	187.96	191.67	191.67	1.63%	147,244
Jun 20, 2025	189.07	190.31	188.31	188.59	188.59	0.13%	685,112
Jun 18, 2025	186.33	189.15	185.76	188.34	188.34	1.44%	206,430
Jun 17, 2025	186.52	187.20	183.63	185.66	185.66	-0.55%	184,710
Jun 16, 2025	186.01	190.07	185.57	186.69	186.69	0.99%	192,516
Jun 13, 2025	182.01	185.75	181.20	184.86	184.86	0.60%	229,596
Jun 12, 2025	183.36	186.10	182.63	183.75	183.75	0.13%	223,146
Jun 11, 2025	183.64	185.41	182.81	183.51	183.51	0.03%	166,302
Jun 10, 2025	186.03	186.53	182.66	183.45	183.45	-1.13%	144,875
Jun 9, 2025	194.43	195.30	183.66	185.54	185.54	-4.46%	273,326
Jun 6, 2025	191.76	194.32	189.58	194.20	194.20	1.92%	225,492
Jun 5, 2025	194.79	196.30	188.83	190.54	190.54	-2.20%	274,825
Jun 4, 2025	197.35	199.41	193.02	194.83	194.83	-1.28%	321,232
Jun 3, 2025	200.43	202.01	193.33	197.35	197.35	-1.70%	183,154
Jun 2, 2025	196.89	201.08	195.28	200.76	200.76	1.47%	194,667
May 30, 2025	194.83	198.32	194.45	197.85	197.85	1.27%	192,760
May 29, 2025	196.12	196.98	194.50	195.36	195.36	-0.11%	106,200
May 28, 2025	196.44	197.78	195.06	195.57	195.57	-0.65%	125,861
May 27, 2025	195.46	196.98	193.64	196.84	196.84	1.38%	155,810
May 23, 2025	192.87	195.83	192.52	194.17	194.17	0.39%	117,078
May 22, 2025	193.26	195.29	193.12	193.41	193.41	-0.30%	136,364
May 21, 2025	195.68	196.70	193.29	193.99	193.99	-1.58%	133,729