Mobileye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	16.67	16.81	16.01	16.11	16.11	-3.36%	20,511,452
Jul 10, 2025	16.60	16.97	16.41	16.67	16.67	-3.75%	44,341,600
Jul 9, 2025	18.59	20.18	17.17	17.32	17.32	-7.08%	20,551,769
Jul 8, 2025	18.64	19.32	18.58	18.64	18.64	1.25%	3,856,823
Jul 7, 2025	18.71	18.78	17.99	18.41	18.41	-3.51%	3,784,292
Jul 3, 2025	19.20	19.28	18.88	19.08	19.08	0.93%	1,551,554
Jul 2, 2025	18.27	19.38	18.12	18.91	18.91	4.62%	6,965,636
Jul 1, 2025	17.60	18.60	17.20	18.07	18.07	0.50%	3,532,840
Jun 30, 2025	18.40	18.85	17.87	17.98	17.98	-1.96%	2,818,600
Jun 27, 2025	18.48	18.52	17.73	18.34	18.34	-0.54%	3,483,061
Jun 26, 2025	17.92	18.50	17.85	18.44	18.44	2.90%	3,796,706
Jun 25, 2025	18.12	18.30	17.37	17.92	17.92	-0.17%	6,249,326
Jun 24, 2025	16.72	18.23	16.68	17.95	17.95	9.32%	9,597,359
Jun 23, 2025	14.70	16.52	14.64	16.42	16.42	11.55%	8,221,323
Jun 20, 2025	15.57	15.64	14.62	14.72	14.72	-3.73%	3,931,582
Jun 18, 2025	15.09	15.37	14.96	15.29	15.29	2.07%	2,060,849
Jun 17, 2025	15.28	15.36	14.97	14.98	14.98	-2.92%	2,327,940
Jun 16, 2025	15.28	15.44	15.07	15.43	15.43	1.25%	3,251,104
Jun 13, 2025	15.49	15.70	15.16	15.24	15.24	-4.03%	4,041,705
Jun 12, 2025	16.05	16.32	15.80	15.88	15.88	-2.93%	2,218,077
Jun 11, 2025	16.28	16.90	16.02	16.36	16.36	1.24%	2,746,168
Jun 10, 2025	16.25	16.48	15.76	16.16	16.16	0.06%	3,673,405
Jun 9, 2025	16.43	16.54	15.75	16.15	16.15	-4.32%	4,343,346
Jun 6, 2025	16.68	17.18	16.65	16.88	16.88	2.33%	2,158,344
Jun 5, 2025	16.76	16.92	16.09	16.50	16.50	-1.70%	2,672,026
Jun 4, 2025	16.71	17.05	16.21	16.78	16.78	0.66%	2,297,301
Jun 3, 2025	15.95	16.89	15.81	16.67	16.67	5.04%	4,473,283
Jun 2, 2025	16.26	16.34	15.75	15.87	15.87	-2.34%	2,310,452
May 30, 2025	16.23	16.41	15.92	16.25	16.25	-0.79%	4,107,182
May 29, 2025	17.08	17.20	16.23	16.38	16.38	-2.62%	3,836,510
May 28, 2025	17.02	17.52	16.63	16.82	16.82	3.57%	6,047,789
May 27, 2025	15.93	16.43	15.70	16.24	16.24	4.04%	3,513,940
May 23, 2025	15.71	15.85	15.26	15.61	15.61	-2.38%	2,414,429
May 22, 2025	15.67	16.18	15.64	15.99	15.99	1.33%	1,722,213
May 21, 2025	15.91	16.48	15.69	15.78	15.78	-1.68%	2,338,231
May 20, 2025	15.72	16.47	15.72	16.05	16.05	2.10%	2,640,188
May 19, 2025	15.64	15.91	15.55	15.72	15.72	-1.50%	3,049,326
May 16, 2025	16.02	16.20	15.72	15.96	15.96	0.13%	3,223,490
May 15, 2025	16.45	16.45	15.75	15.94	15.94	-4.67%	3,770,141
May 14, 2025	16.99	17.49	16.54	16.72	16.72	-1.30%	2,207,032
May 13, 2025	16.62	17.09	16.39	16.94	16.94	1.99%	2,803,889
May 12, 2025	17.30	17.58	16.52	16.61	16.61	1.90%	4,301,927
May 9, 2025	15.78	16.71	15.78	16.30	16.30	3.95%	4,558,181
May 8, 2025	15.03	15.98	15.01	15.68	15.68	6.23%	3,523,862
May 7, 2025	14.60	14.83	14.21	14.76	14.76	1.30%	2,243,453
May 6, 2025	14.50	14.74	14.32	14.57	14.57	0.14%	1,877,117
May 5, 2025	14.36	14.68	14.30	14.55	14.55	-0.41%	1,495,795
May 2, 2025	14.58	14.92	14.48	14.61	14.61	1.46%	1,962,323
May 1, 2025	14.85	14.94	14.39	14.40	14.40	-1.23%	2,442,248
Apr 30, 2025	14.40	14.72	14.05	14.58	14.58	-2.28%	3,434,259