New Relic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2023	86.98	87.01	86.97	86.99	86.99	0.02%	4,222,853
Nov 6, 2023	86.96	86.98	86.95	86.97	86.97	0.03%	1,261,877
Nov 3, 2023	86.92	86.96	86.91	86.94	86.94	0.03%	2,841,480
Nov 2, 2023	86.91	86.93	86.90	86.91	86.91	0.31%	2,162,857
Nov 1, 2023	86.70	86.80	86.57	86.64	86.64	-0.03%	2,470,900
Oct 31, 2023	86.55	86.80	86.54	86.67	86.67	0.15%	734,101
Oct 30, 2023	86.71	86.80	86.51	86.54	86.54	-0.16%	2,436,409
Oct 27, 2023	86.76	86.81	86.66	86.68	86.68	0.35%	2,231,313
Oct 26, 2023	86.45	86.54	86.27	86.38	86.38	-0.03%	471,296
Oct 25, 2023	86.40	86.49	86.35	86.41	86.41	0.08%	620,357
Oct 24, 2023	86.30	86.42	86.21	86.34	86.34	0.10%	401,916
Oct 23, 2023	86.25	86.40	85.89	86.25	86.25	0.64%	1,541,364
Oct 20, 2023	85.65	85.80	85.40	85.70	85.70	0.06%	1,098,637
Oct 19, 2023	85.68	85.84	85.40	85.65	85.65	0.29%	1,202,940
Oct 18, 2023	85.76	85.83	85.08	85.40	85.40	-0.35%	1,590,005
Oct 17, 2023	85.72	85.90	85.66	85.70	85.70	-0.12%	1,193,700
Oct 16, 2023	85.87	85.89	85.62	85.80	85.80	0.09%	1,124,633
Oct 13, 2023	85.90	86.03	85.64	85.72	85.72	-0.23%	1,104,203
Oct 12, 2023	85.98	85.99	85.88	85.92	85.92	-0.03%	888,202
Oct 11, 2023	85.85	85.99	85.85	85.95	85.95	0.08%	870,151
Oct 10, 2023	85.83	85.93	85.78	85.88	85.88	0.14%	1,200,560
Oct 9, 2023	85.85	85.85	85.67	85.76	85.76	-0.16%	1,983,307
Oct 6, 2023	85.95	86.00	85.85	85.90	85.90	-0.06%	1,643,761
Oct 5, 2023	85.91	85.96	85.91	85.95	85.95	-	1,162,271
Oct 4, 2023	85.94	86.05	85.83	85.95	85.95	0.02%	1,629,346
Oct 3, 2023	85.95	86.05	85.91	85.93	85.93	-0.02%	1,205,646
Oct 2, 2023	85.72	86.04	85.68	85.95	85.95	0.39%	1,746,771
Sep 29, 2023	85.66	85.74	85.61	85.62	85.62	-0.01%	620,496
Sep 28, 2023	85.63	85.67	85.59	85.63	85.63	-	814,552
Sep 27, 2023	85.69	85.70	85.60	85.63	85.63	0.05%	778,699
Sep 26, 2023	85.49	85.70	85.43	85.59	85.59	0.14%	997,372
Sep 25, 2023	85.40	85.49	85.35	85.47	85.47	0.07%	605,512
Sep 22, 2023	85.46	85.57	85.35	85.41	85.41	0.07%	823,829
Sep 21, 2023	85.37	85.41	85.35	85.35	85.35	-0.04%	1,707,011
Sep 20, 2023	85.44	85.47	85.35	85.38	85.38	-0.02%	1,344,193
Sep 19, 2023	85.38	85.42	85.35	85.40	85.40	0.01%	719,588
Sep 18, 2023	85.42	85.47	85.36	85.39	85.39	-	935,576
Sep 15, 2023	85.40	85.48	85.32	85.39	85.39	-0.01%	1,516,123
Sep 14, 2023	85.42	85.48	85.29	85.40	85.40	-0.07%	10,701,637
Sep 13, 2023	85.41	85.55	85.41	85.46	85.46	-0.05%	795,936
Sep 12, 2023	85.36	85.55	85.31	85.50	85.50	0.05%	305,011
Sep 11, 2023	85.32	85.54	85.27	85.46	85.46	0.04%	673,742
Sep 8, 2023	85.30	85.45	85.23	85.43	85.43	0.20%	665,045
Sep 7, 2023	85.11	85.30	85.11	85.26	85.26	0.13%	628,431
Sep 6, 2023	85.10	85.24	85.06	85.15	85.15	0.06%	1,029,412
Sep 5, 2023	85.14	85.27	85.03	85.10	85.10	-0.29%	1,289,624
Sep 1, 2023	85.20	85.39	85.06	85.35	85.35	0.28%	1,360,958
Aug 31, 2023	85.07	85.15	85.03	85.11	85.11	0.05%	516,706
Aug 30, 2023	84.86	85.18	84.85	85.07	85.07	0.20%	378,125
Aug 29, 2023	84.85	84.98	84.75	84.90	84.90	0.05%	547,288