23andMe Holding Co. (ME)
NASDAQ: ME · Real-Time Price · USD
3.210
+0.060 (1.90%)
Nov 21, 2024, 3:04 PM EST - Market open
23andMe Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.44 | 3.58 | 3.07 | 3.15 | 3.15 | -8.16% | 411,587 |
| Nov 19, 2024 | 2.76 | 3.49 | 2.66 | 3.43 | 3.43 | 21.20% | 1,711,747 |
| Nov 18, 2024 | 3.02 | 3.15 | 2.75 | 2.83 | 2.83 | -5.67% | 992,945 |
| Nov 15, 2024 | 3.70 | 3.73 | 3.00 | 3.00 | 3.00 | -21.47% | 1,178,755 |
| Nov 14, 2024 | 4.20 | 4.27 | 3.80 | 3.82 | 3.82 | -10.12% | 609,231 |
| Nov 13, 2024 | 4.53 | 4.68 | 4.21 | 4.25 | 4.25 | -9.77% | 399,096 |
| Nov 12, 2024 | 4.53 | 5.35 | 4.38 | 4.71 | 4.71 | 2.17% | 609,465 |
| Nov 11, 2024 | 4.46 | 4.65 | 4.33 | 4.61 | 4.61 | 2.90% | 305,699 |
| Nov 8, 2024 | 4.67 | 4.69 | 4.34 | 4.48 | 4.48 | -4.07% | 340,169 |
| Nov 7, 2024 | 4.71 | 4.94 | 4.65 | 4.67 | 4.67 | -1.89% | 191,413 |
| Nov 6, 2024 | 4.76 | 4.87 | 4.69 | 4.76 | 4.76 | 0.21% | 173,731 |
| Nov 5, 2024 | 4.70 | 4.84 | 4.62 | 4.75 | 4.75 | 1.06% | 166,577 |
| Nov 4, 2024 | 4.68 | 4.78 | 4.57 | 4.70 | 4.70 | 1.08% | 119,928 |
| Nov 1, 2024 | 4.70 | 4.76 | 4.65 | 4.65 | 4.65 | - | 174,220 |
| Oct 31, 2024 | 4.77 | 4.81 | 4.64 | 4.65 | 4.65 | -3.33% | 242,103 |
| Oct 30, 2024 | 4.88 | 5.01 | 4.81 | 4.81 | 4.81 | -2.63% | 211,635 |
| Oct 29, 2024 | 4.88 | 5.12 | 4.84 | 4.94 | 4.94 | 1.86% | 168,004 |
| Oct 28, 2024 | 4.63 | 4.90 | 4.61 | 4.85 | 4.85 | 3.85% | 227,474 |
| Oct 25, 2024 | 4.69 | 4.84 | 4.60 | 4.67 | 4.67 | -3.71% | 349,563 |
| Oct 24, 2024 | 4.74 | 4.90 | 4.62 | 4.85 | 4.85 | 2.75% | 197,715 |
| Oct 23, 2024 | 4.82 | 4.84 | 4.67 | 4.72 | 4.72 | -2.68% | 268,597 |
| Oct 22, 2024 | 4.89 | 4.92 | 4.82 | 4.85 | 4.85 | -0.82% | 184,403 |
| Oct 21, 2024 | 4.95 | 5.05 | 4.80 | 4.89 | 4.89 | -0.41% | 278,290 |
| Oct 18, 2024 | 4.92 | 5.05 | 4.88 | 4.91 | 4.91 | - | 356,399 |
| Oct 17, 2024 | 5.07 | 5.20 | 4.80 | 4.91 | 4.91 | -8.05% | 649,964 |
| Oct 16, 2024 | 5.04 | 5.50 | 5.00 | 5.34 | 5.34 | -1.15% | 570,013 |
| Oct 15, 2024 | 5.85 | 5.90 | 5.10 | 5.40 | 5.40 | -7.02% | 429,676 |
| Oct 14, 2024 | 5.80 | 5.98 | 5.72 | 5.81 | 5.81 | -0.45% | 120,308 |
| Oct 11, 2024 | 5.90 | 5.99 | 5.50 | 5.84 | 5.84 | -2.67% | 204,276 |
| Oct 10, 2024 | 5.97 | 6.38 | 5.92 | 6.00 | 6.00 | -1.64% | 117,152 |
| Oct 9, 2024 | 5.86 | 6.20 | 5.78 | 6.10 | 6.10 | 3.74% | 177,529 |
| Oct 8, 2024 | 6.20 | 6.28 | 5.72 | 5.88 | 5.88 | -6.16% | 206,682 |
| Oct 7, 2024 | 6.13 | 6.40 | 5.90 | 6.26 | 6.26 | 6.21% | 331,931 |
| Oct 4, 2024 | 7.78 | 7.86 | 5.40 | 5.90 | 5.90 | -24.16% | 559,796 |
| Oct 3, 2024 | 7.80 | 7.86 | 7.44 | 7.77 | 7.77 | 0.10% | 127,218 |
| Oct 2, 2024 | 7.25 | 7.88 | 6.96 | 7.77 | 7.77 | 5.23% | 226,549 |
| Oct 1, 2024 | 6.90 | 7.44 | 6.90 | 7.38 | 7.38 | 6.19% | 181,226 |
| Sep 30, 2024 | 6.17 | 7.19 | 5.92 | 6.95 | 6.95 | 18.16% | 430,762 |
| Sep 27, 2024 | 6.53 | 6.60 | 5.88 | 5.88 | 5.88 | -7.57% | 228,311 |
| Sep 26, 2024 | 6.39 | 6.60 | 6.21 | 6.36 | 6.36 | 0.66% | 97,855 |
| Sep 25, 2024 | 6.94 | 7.12 | 6.30 | 6.32 | 6.32 | -7.03% | 145,616 |
| Sep 24, 2024 | 6.76 | 7.18 | 6.76 | 6.80 | 6.80 | 0.32% | 113,681 |
| Sep 23, 2024 | 7.12 | 7.27 | 6.78 | 6.78 | 6.78 | -0.32% | 142,204 |
| Sep 20, 2024 | 6.64 | 7.20 | 6.34 | 6.80 | 6.80 | 3.00% | 363,188 |
| Sep 19, 2024 | 7.05 | 7.30 | 6.60 | 6.60 | 6.60 | -1.58% | 392,342 |
| Sep 18, 2024 | 6.60 | 7.18 | 6.53 | 6.71 | 6.71 | -1.70% | 242,685 |
| Sep 17, 2024 | 7.02 | 7.20 | 6.80 | 6.82 | 6.82 | -0.29% | 111,370 |
| Sep 16, 2024 | 6.96 | 6.98 | 6.64 | 6.84 | 6.84 | 0.65% | 61,766 |
| Sep 13, 2024 | 6.60 | 6.92 | 6.55 | 6.80 | 6.80 | 4.49% | 74,410 |
| Sep 12, 2024 | 6.40 | 6.58 | 6.27 | 6.51 | 6.51 | 6.93% | 101,684 |
| Sep 11, 2024 | 5.94 | 6.12 | 5.80 | 6.09 | 6.09 | 1.50% | 84,712 |
| Sep 10, 2024 | 6.00 | 6.01 | 5.89 | 6.00 | 6.00 | -0.07% | 71,188 |
| Sep 9, 2024 | 6.02 | 6.18 | 6.00 | 6.00 | 6.00 | -1.25% | 105,867 |
| Sep 6, 2024 | 6.12 | 6.30 | 6.00 | 6.08 | 6.08 | -2.35% | 63,068 |
| Sep 5, 2024 | 6.20 | 6.45 | 6.12 | 6.22 | 6.22 | 2.00% | 39,821 |
| Sep 4, 2024 | 6.02 | 6.37 | 6.00 | 6.10 | 6.10 | 1.33% | 132,108 |
| Sep 3, 2024 | 6.18 | 6.27 | 6.00 | 6.02 | 6.02 | -4.41% | 125,833 |
| Aug 30, 2024 | 6.36 | 6.40 | 6.18 | 6.30 | 6.30 | 1.91% | 46,495 |
| Aug 29, 2024 | 6.20 | 6.47 | 6.08 | 6.18 | 6.18 | -0.48% | 100,758 |
| Aug 28, 2024 | 6.49 | 6.70 | 6.04 | 6.21 | 6.21 | -3.81% | 143,319 |
| Aug 27, 2024 | 6.66 | 6.78 | 6.28 | 6.46 | 6.46 | -3.38% | 82,185 |
| Aug 26, 2024 | 6.20 | 6.76 | 6.14 | 6.68 | 6.68 | 3.31% | 115,027 |
| Aug 23, 2024 | 6.26 | 6.52 | 6.04 | 6.47 | 6.47 | 4.22% | 387,926 |
| Aug 22, 2024 | 6.64 | 6.80 | 6.20 | 6.21 | 6.21 | -7.01% | 240,231 |
| Aug 21, 2024 | 7.02 | 7.10 | 6.62 | 6.67 | 6.67 | -6.13% | 194,791 |
| Aug 20, 2024 | 7.18 | 7.39 | 6.95 | 7.11 | 7.11 | -1.14% | 71,301 |
| Aug 19, 2024 | 6.80 | 7.26 | 6.80 | 7.19 | 7.19 | 4.87% | 112,817 |
| Aug 16, 2024 | 6.73 | 6.90 | 6.64 | 6.86 | 6.86 | 3.56% | 67,566 |
| Aug 15, 2024 | 6.64 | 6.79 | 6.60 | 6.62 | 6.62 | -0.96% | 118,991 |
| Aug 14, 2024 | 6.92 | 7.10 | 6.61 | 6.69 | 6.69 | -3.35% | 169,420 |
| Aug 13, 2024 | 7.15 | 7.29 | 6.82 | 6.92 | 6.92 | -5.10% | 160,935 |
| Aug 12, 2024 | 7.22 | 7.33 | 6.78 | 7.29 | 7.29 | 0.86% | 239,131 |
| Aug 9, 2024 | 7.30 | 7.50 | 7.14 | 7.23 | 7.23 | -3.08% | 139,992 |
| Aug 8, 2024 | 7.50 | 7.55 | 7.30 | 7.46 | 7.46 | -0.35% | 134,076 |
| Aug 7, 2024 | 7.66 | 7.66 | 7.30 | 7.48 | 7.48 | 1.11% | 60,324 |
| Aug 6, 2024 | 7.63 | 7.68 | 7.40 | 7.40 | 7.40 | 1.37% | 86,608 |
| Aug 5, 2024 | 7.60 | 7.70 | 7.30 | 7.30 | 7.30 | -4.42% | 176,118 |
| Aug 2, 2024 | 7.70 | 7.88 | 7.60 | 7.64 | 7.64 | -0.26% | 173,912 |
| Aug 1, 2024 | 8.10 | 8.19 | 7.60 | 7.66 | 7.66 | -4.25% | 272,316 |
| Jul 31, 2024 | 8.23 | 8.40 | 8.00 | 8.00 | 8.00 | -1.70% | 113,080 |
| Jul 30, 2024 | 8.80 | 9.01 | 8.00 | 8.14 | 8.14 | -7.48% | 140,840 |
| Jul 29, 2024 | 9.20 | 9.36 | 8.64 | 8.80 | 8.80 | -0.09% | 88,898 |
| Jul 26, 2024 | 9.29 | 9.30 | 8.70 | 8.80 | 8.80 | -1.76% | 74,206 |
| Jul 25, 2024 | 8.85 | 9.25 | 8.70 | 8.96 | 8.96 | -0.42% | 48,564 |
| Jul 24, 2024 | 9.37 | 9.57 | 8.80 | 9.00 | 9.00 | -2.68% | 50,429 |
| Jul 23, 2024 | 9.20 | 9.40 | 8.97 | 9.25 | 9.25 | 1.38% | 39,174 |
| Jul 22, 2024 | 9.00 | 9.29 | 8.70 | 9.12 | 9.12 | 3.19% | 77,723 |
| Jul 19, 2024 | 9.51 | 9.76 | 8.65 | 8.84 | 8.84 | -6.79% | 114,778 |
| Jul 18, 2024 | 10.29 | 10.60 | 9.46 | 9.48 | 9.48 | -7.20% | 94,138 |
| Jul 17, 2024 | 10.50 | 10.72 | 10.03 | 10.22 | 10.22 | 0.87% | 138,447 |
| Jul 16, 2024 | 9.99 | 10.21 | 9.73 | 10.13 | 10.13 | 4.28% | 147,798 |
| Jul 15, 2024 | 10.74 | 10.81 | 9.44 | 9.72 | 9.72 | 0.60% | 234,773 |
| Jul 12, 2024 | 9.44 | 9.78 | 9.29 | 9.66 | 9.66 | 2.74% | 118,918 |
| Jul 11, 2024 | 9.17 | 9.40 | 9.04 | 9.40 | 9.40 | 2.17% | 155,817 |
| Jul 10, 2024 | 8.40 | 9.28 | 8.40 | 9.20 | 9.20 | 2.75% | 93,069 |
| Jul 9, 2024 | 8.37 | 8.95 | 8.09 | 8.95 | 8.95 | 5.04% | 93,577 |
| Jul 8, 2024 | 8.43 | 8.89 | 8.26 | 8.52 | 8.52 | -0.42% | 149,054 |
| Jul 5, 2024 | 8.28 | 8.56 | 8.06 | 8.56 | 8.56 | 0.71% | 107,748 |
| Jul 3, 2024 | 8.00 | 8.50 | 7.64 | 8.50 | 8.50 | 8.47% | 138,199 |
| Jul 2, 2024 | 7.50 | 7.84 | 7.31 | 7.84 | 7.84 | 4.15% | 198,134 |