New Relic, Inc. (NEWR)
Nov 8, 2023 - NEWR was delisted (reason: acquired by Francisco Partners and TPG)
86.99
+0.02 (0.02%)
Inactive · Last trade price
on Nov 7, 2023
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 |
| Aug 28, 2023 | 84.80 | 84.98 | 84.77 | 84.86 | 84.86 | 0.12% | 237,028 |
| Aug 25, 2023 | 84.84 | 85.06 | 84.75 | 84.76 | 84.76 | -0.09% | 792,459 |
| Aug 24, 2023 | 85.10 | 85.16 | 84.82 | 84.84 | 84.84 | -0.21% | 862,060 |
| Aug 23, 2023 | 85.16 | 85.18 | 84.91 | 85.02 | 85.02 | -0.16% | 827,011 |
| Aug 22, 2023 | 84.52 | 85.20 | 84.34 | 85.16 | 85.16 | 0.75% | 1,725,692 |
| Aug 21, 2023 | 84.11 | 84.90 | 84.11 | 84.53 | 84.53 | 0.26% | 683,867 |
| Aug 18, 2023 | 84.00 | 84.37 | 83.96 | 84.31 | 84.31 | 0.21% | 890,235 |
| Aug 17, 2023 | 84.01 | 84.20 | 83.97 | 84.13 | 84.13 | 0.14% | 723,948 |
| Aug 16, 2023 | 84.03 | 84.37 | 83.87 | 84.01 | 84.01 | -0.02% | 1,083,121 |
| Aug 15, 2023 | 84.00 | 84.19 | 83.99 | 84.03 | 84.03 | 0.07% | 1,002,336 |
| Aug 14, 2023 | 83.86 | 84.47 | 83.80 | 83.97 | 83.97 | 0.16% | 1,108,323 |
| Aug 11, 2023 | 83.85 | 84.11 | 83.80 | 83.84 | 83.84 | 0.05% | 1,403,259 |
| Aug 10, 2023 | 84.10 | 84.14 | 83.66 | 83.80 | 83.80 | -0.11% | 1,920,291 |
| Aug 9, 2023 | 84.15 | 84.19 | 83.86 | 83.89 | 83.89 | -0.25% | 1,425,326 |
| Aug 8, 2023 | 84.35 | 84.35 | 83.66 | 84.10 | 84.10 | -0.34% | 2,190,794 |
| Aug 7, 2023 | 84.39 | 84.69 | 84.21 | 84.39 | 84.39 | - | 1,924,682 |
| Aug 4, 2023 | 84.15 | 84.55 | 84.05 | 84.39 | 84.39 | 0.31% | 2,368,662 |
| Aug 3, 2023 | 83.97 | 84.19 | 83.92 | 84.13 | 84.13 | 0.27% | 4,544,756 |
| Aug 2, 2023 | 83.99 | 84.27 | 83.90 | 83.90 | 83.90 | -0.07% | 7,564,110 |
| Aug 1, 2023 | 84.00 | 84.20 | 83.95 | 83.96 | 83.96 | -0.02% | 8,718,751 |
| Jul 31, 2023 | 84.00 | 84.47 | 83.75 | 83.98 | 83.98 | 13.41% | 13,152,030 |
| Jul 28, 2023 | 73.99 | 74.77 | 73.03 | 74.05 | 74.05 | 1.44% | 437,273 |
| Jul 27, 2023 | 75.53 | 76.13 | 72.99 | 73.00 | 73.00 | -2.80% | 1,097,042 |
| Jul 26, 2023 | 73.83 | 75.11 | 73.35 | 75.10 | 75.10 | 2.16% | 744,048 |
| Jul 25, 2023 | 72.00 | 73.56 | 71.61 | 73.51 | 73.51 | 2.61% | 463,609 |
| Jul 24, 2023 | 71.81 | 71.95 | 70.07 | 71.64 | 71.64 | 0.59% | 1,010,233 |
| Jul 21, 2023 | 71.97 | 72.55 | 70.92 | 71.22 | 71.22 | -0.10% | 256,785 |
| Jul 20, 2023 | 71.82 | 72.55 | 70.77 | 71.29 | 71.29 | -1.76% | 552,843 |
| Jul 19, 2023 | 73.01 | 73.42 | 72.01 | 72.57 | 72.57 | 0.04% | 489,480 |
| Jul 18, 2023 | 71.62 | 72.85 | 71.27 | 72.54 | 72.54 | 1.00% | 387,248 |
| Jul 17, 2023 | 70.70 | 72.40 | 69.94 | 71.82 | 71.82 | 1.51% | 375,848 |
| Jul 14, 2023 | 71.78 | 72.20 | 70.50 | 70.75 | 70.75 | -1.45% | 413,494 |
| Jul 13, 2023 | 70.93 | 72.57 | 70.58 | 71.79 | 71.79 | 2.56% | 588,282 |
| Jul 12, 2023 | 71.63 | 71.69 | 69.06 | 70.00 | 70.00 | -0.91% | 613,864 |
| Jul 11, 2023 | 68.60 | 70.92 | 67.68 | 70.64 | 70.64 | 2.96% | 628,579 |
| Jul 10, 2023 | 66.71 | 68.86 | 66.08 | 68.61 | 68.61 | 2.68% | 520,391 |
| Jul 7, 2023 | 66.06 | 66.95 | 65.97 | 66.82 | 66.82 | 1.44% | 349,422 |
| Jul 6, 2023 | 66.06 | 66.07 | 65.17 | 65.87 | 65.87 | -1.23% | 822,548 |
| Jul 5, 2023 | 65.84 | 66.81 | 65.58 | 66.69 | 66.69 | 0.21% | 754,608 |
| Jul 3, 2023 | 65.25 | 66.70 | 64.89 | 66.55 | 66.55 | 1.70% | 383,299 |
| Jun 30, 2023 | 65.26 | 65.91 | 64.82 | 65.44 | 65.44 | 0.75% | 652,235 |
| Jun 29, 2023 | 66.14 | 66.41 | 64.73 | 64.95 | 64.95 | -1.56% | 548,100 |
| Jun 28, 2023 | 65.50 | 66.31 | 65.44 | 65.98 | 65.98 | 0.75% | 606,375 |
| Jun 27, 2023 | 65.29 | 65.91 | 63.73 | 65.49 | 65.49 | 0.83% | 514,363 |
| Jun 26, 2023 | 65.46 | 66.42 | 64.71 | 64.95 | 64.95 | -1.08% | 476,861 |
| Jun 23, 2023 | 66.64 | 66.84 | 65.54 | 65.66 | 65.66 | -2.57% | 592,904 |
| Jun 22, 2023 | 66.63 | 67.45 | 66.18 | 67.39 | 67.39 | 1.11% | 632,408 |
| Jun 21, 2023 | 67.57 | 67.66 | 66.00 | 66.65 | 66.65 | -1.52% | 1,106,211 |
| Jun 20, 2023 | 66.36 | 67.74 | 66.19 | 67.68 | 67.68 | 1.12% | 1,126,743 |
| Jun 16, 2023 | 68.14 | 68.33 | 66.74 | 66.93 | 66.93 | -1.33% | 705,231 |