23andMe Holding Co. (ME)
NASDAQ: ME · Real-Time Price · USD
2.420
-0.320 (-11.68%)
At close: Feb 21, 2025, 4:00 PM
2.500
+0.080 (3.31%)
After-hours: Feb 21, 2025, 7:20 PM EST
23andMe Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.73 | 2.84 | 2.42 | 2.42 | 2.42 | -11.68% | 385,305 |
| Feb 20, 2025 | 2.95 | 2.96 | 2.69 | 2.74 | 2.74 | 0.74% | 195,999 |
| Feb 19, 2025 | 2.76 | 2.78 | 2.65 | 2.72 | 2.72 | -2.86% | 141,166 |
| Feb 18, 2025 | 2.55 | 2.81 | 2.52 | 2.80 | 2.80 | 9.80% | 573,005 |
| Feb 14, 2025 | 2.49 | 2.61 | 2.48 | 2.55 | 2.55 | 3.24% | 258,199 |
| Feb 13, 2025 | 2.48 | 2.52 | 2.44 | 2.47 | 2.47 | 0.20% | 164,418 |
| Feb 12, 2025 | 2.47 | 2.50 | 2.42 | 2.47 | 2.47 | -1.40% | 185,542 |
| Feb 11, 2025 | 2.54 | 2.55 | 2.49 | 2.50 | 2.50 | -2.72% | 163,096 |
| Feb 10, 2025 | 2.53 | 2.65 | 2.50 | 2.57 | 2.57 | 1.58% | 158,693 |
| Feb 7, 2025 | 2.59 | 2.62 | 2.48 | 2.53 | 2.53 | -2.32% | 233,864 |
| Feb 6, 2025 | 2.64 | 2.70 | 2.50 | 2.59 | 2.59 | -1.52% | 260,630 |
| Feb 5, 2025 | 2.75 | 2.83 | 2.60 | 2.63 | 2.63 | -4.36% | 381,523 |
| Feb 4, 2025 | 2.85 | 2.94 | 2.68 | 2.75 | 2.75 | -3.85% | 439,892 |
| Feb 3, 2025 | 3.04 | 3.08 | 2.84 | 2.86 | 2.86 | -7.74% | 297,565 |
| Jan 31, 2025 | 3.37 | 3.40 | 3.06 | 3.10 | 3.10 | -9.09% | 272,783 |
| Jan 30, 2025 | 3.46 | 3.53 | 3.37 | 3.41 | 3.41 | -0.58% | 99,013 |
| Jan 29, 2025 | 3.31 | 3.58 | 3.30 | 3.43 | 3.43 | 0.88% | 104,858 |
| Jan 28, 2025 | 3.32 | 3.44 | 3.25 | 3.40 | 3.40 | 1.64% | 166,596 |
| Jan 27, 2025 | 3.47 | 3.60 | 3.33 | 3.35 | 3.35 | -4.43% | 82,750 |
| Jan 24, 2025 | 3.52 | 3.70 | 3.46 | 3.50 | 3.50 | -0.57% | 149,929 |
| Jan 23, 2025 | 3.51 | 3.55 | 3.48 | 3.52 | 3.52 | -0.28% | 75,508 |
| Jan 22, 2025 | 3.60 | 3.60 | 3.49 | 3.53 | 3.53 | -1.40% | 75,888 |
| Jan 21, 2025 | 3.66 | 3.71 | 3.47 | 3.58 | 3.58 | -0.83% | 134,969 |
| Jan 17, 2025 | 3.74 | 3.95 | 3.40 | 3.61 | 3.61 | - | 475,369 |
| Jan 16, 2025 | 3.46 | 3.61 | 3.34 | 3.61 | 3.61 | 5.87% | 201,665 |
| Jan 15, 2025 | 3.46 | 3.59 | 3.39 | 3.41 | 3.41 | 0.59% | 132,226 |
| Jan 14, 2025 | 3.70 | 3.79 | 3.37 | 3.39 | 3.39 | -6.87% | 192,687 |
| Jan 13, 2025 | 3.80 | 3.83 | 3.55 | 3.64 | 3.64 | -5.21% | 156,465 |
| Jan 10, 2025 | 4.00 | 4.06 | 3.83 | 3.84 | 3.84 | -5.19% | 189,701 |
| Jan 8, 2025 | 3.95 | 4.18 | 3.84 | 4.05 | 4.05 | 2.27% | 290,733 |
| Jan 7, 2025 | 3.79 | 4.13 | 3.79 | 3.96 | 3.96 | 4.76% | 336,655 |
| Jan 6, 2025 | 3.87 | 3.89 | 3.64 | 3.78 | 3.78 | -0.26% | 157,377 |
| Jan 3, 2025 | 3.57 | 3.82 | 3.57 | 3.79 | 3.79 | 6.76% | 288,734 |
| Jan 2, 2025 | 3.28 | 3.58 | 3.27 | 3.55 | 3.55 | 9.23% | 194,732 |
| Dec 31, 2024 | 3.30 | 3.48 | 3.15 | 3.25 | 3.25 | -0.91% | 256,704 |
| Dec 30, 2024 | 3.18 | 3.33 | 3.18 | 3.28 | 3.28 | -0.61% | 225,081 |
| Dec 27, 2024 | 3.22 | 3.31 | 3.07 | 3.30 | 3.30 | 1.23% | 260,803 |
| Dec 26, 2024 | 3.11 | 3.30 | 3.06 | 3.26 | 3.26 | 2.84% | 169,434 |
| Dec 24, 2024 | 3.20 | 3.26 | 3.16 | 3.17 | 3.17 | -1.25% | 81,218 |
| Dec 23, 2024 | 3.25 | 3.31 | 3.14 | 3.21 | 3.21 | -1.83% | 134,567 |
| Dec 20, 2024 | 3.05 | 3.38 | 3.05 | 3.27 | 3.27 | 6.86% | 295,802 |
| Dec 19, 2024 | 3.15 | 3.27 | 3.03 | 3.06 | 3.06 | -2.55% | 387,466 |
| Dec 18, 2024 | 3.24 | 3.37 | 3.13 | 3.14 | 3.14 | -3.09% | 257,852 |
| Dec 17, 2024 | 3.35 | 3.38 | 3.17 | 3.24 | 3.24 | -2.99% | 192,633 |
| Dec 16, 2024 | 3.39 | 3.50 | 3.29 | 3.34 | 3.34 | -0.30% | 209,517 |
| Dec 13, 2024 | 3.41 | 3.49 | 3.26 | 3.35 | 3.35 | 0.60% | 141,332 |
| Dec 12, 2024 | 3.62 | 3.71 | 3.27 | 3.33 | 3.33 | -8.52% | 376,234 |
| Dec 11, 2024 | 3.81 | 3.85 | 3.56 | 3.64 | 3.64 | -4.21% | 153,271 |
| Dec 10, 2024 | 3.94 | 3.99 | 3.79 | 3.80 | 3.80 | -3.80% | 123,377 |
| Dec 9, 2024 | 4.06 | 4.17 | 3.76 | 3.95 | 3.95 | -2.47% | 326,145 |
| Dec 6, 2024 | 3.65 | 4.12 | 3.64 | 4.05 | 4.05 | 12.19% | 513,934 |
| Dec 5, 2024 | 3.44 | 3.89 | 3.30 | 3.61 | 3.61 | 5.87% | 535,201 |
| Dec 4, 2024 | 3.46 | 3.64 | 3.37 | 3.41 | 3.41 | -1.87% | 231,632 |
| Dec 3, 2024 | 3.60 | 3.88 | 3.40 | 3.48 | 3.48 | -3.61% | 331,447 |
| Dec 2, 2024 | 3.56 | 3.86 | 3.56 | 3.61 | 3.61 | 1.55% | 321,743 |
| Nov 29, 2024 | 3.12 | 3.63 | 3.12 | 3.55 | 3.55 | 13.06% | 332,150 |
| Nov 27, 2024 | 3.17 | 3.39 | 3.11 | 3.14 | 3.14 | -0.63% | 340,238 |
| Nov 26, 2024 | 3.29 | 3.29 | 3.12 | 3.16 | 3.16 | -3.95% | 302,145 |
| Nov 25, 2024 | 3.10 | 3.46 | 2.97 | 3.29 | 3.29 | 5.79% | 542,797 |
| Nov 22, 2024 | 3.20 | 3.21 | 2.99 | 3.11 | 3.11 | -3.72% | 526,274 |
| Nov 21, 2024 | 3.15 | 3.39 | 3.10 | 3.23 | 3.23 | 2.54% | 301,266 |
| 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 |