NerdWallet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.55	13.11	12.55	13.00	13.00	2.12%	1,722,429
Dec 19, 2024	12.94	13.12	12.42	12.73	12.73	-0.08%	471,558
Dec 18, 2024	13.37	13.54	12.51	12.74	12.74	-4.28%	589,263
Dec 17, 2024	13.35	13.64	13.20	13.31	13.31	-1.19%	583,631
Dec 16, 2024	13.06	13.56	13.04	13.47	13.47	0.97%	344,861
Dec 13, 2024	13.68	13.76	13.19	13.34	13.34	-1.48%	392,662
Dec 12, 2024	13.74	13.96	13.52	13.54	13.54	-1.81%	401,404
Dec 11, 2024	14.58	14.58	13.51	13.79	13.79	-4.50%	488,538
Dec 10, 2024	13.89	14.59	13.74	14.44	14.44	4.03%	762,609
Dec 9, 2024	13.54	13.88	13.41	13.88	13.88	2.59%	376,217
Dec 6, 2024	13.68	13.84	13.53	13.53	13.53	0.07%	322,808
Dec 5, 2024	14.01	14.08	13.35	13.52	13.52	-3.70%	433,296
Dec 4, 2024	14.20	14.20	13.85	14.04	14.04	-0.43%	307,323
Dec 3, 2024	13.99	14.11	13.70	14.10	14.10	0.43%	295,430
Dec 2, 2024	14.03	14.16	13.80	14.04	14.04	0.29%	363,407
Nov 29, 2024	14.35	14.47	13.85	14.00	14.00	-1.62%	268,755
Nov 27, 2024	13.98	14.26	13.82	14.23	14.23	2.60%	296,770
Nov 26, 2024	14.33	14.33	13.72	13.87	13.87	-2.60%	456,982
Nov 25, 2024	13.95	14.33	13.94	14.24	14.24	3.56%	391,727
Nov 22, 2024	14.05	14.45	13.73	13.75	13.75	-1.57%	528,654
Nov 21, 2024	12.91	14.11	12.91	13.97	13.97	7.88%	753,134
Nov 20, 2024	13.45	13.57	12.89	12.95	12.95	-3.36%	574,833
Nov 19, 2024	13.19	13.53	13.17	13.40	13.40	-0.15%	992,810
Nov 18, 2024	13.86	14.00	13.28	13.42	13.42	-3.31%	682,638
Nov 15, 2024	14.63	14.77	13.88	13.88	13.88	-4.67%	432,289
Nov 14, 2024	15.30	15.30	14.51	14.56	14.56	-4.96%	633,983
Nov 13, 2024	15.18	15.65	15.02	15.32	15.32	2.20%	731,827
Nov 12, 2024	14.89	15.22	14.88	14.99	14.99	-0.50%	443,073
Nov 11, 2024	15.88	15.92	14.99	15.07	15.07	-3.49%	988,324
Nov 8, 2024	15.86	16.07	15.56	15.61	15.61	-1.33%	526,353
Nov 7, 2024	16.00	16.34	15.69	15.82	15.82	-1.12%	615,925
Nov 6, 2024	15.76	16.45	15.73	16.00	16.00	1.91%	1,244,659
Nov 5, 2024	15.00	15.82	14.86	15.70	15.70	4.39%	833,911
Nov 4, 2024	14.48	15.34	14.41	15.04	15.04	3.65%	885,123
Nov 1, 2024	14.55	14.95	14.17	14.51	14.51	-1.23%	1,124,878
Oct 31, 2024	15.22	15.97	14.50	14.69	14.69	-2.46%	1,687,099
Oct 30, 2024	14.50	15.62	13.45	15.06	15.06	33.04%	5,561,133
Oct 29, 2024	11.58	11.97	11.19	11.32	11.32	-2.25%	1,135,487
Oct 28, 2024	11.40	11.58	11.33	11.58	11.58	2.21%	477,216
Oct 25, 2024	11.05	11.37	11.05	11.33	11.33	3.09%	609,425
Oct 24, 2024	11.11	11.29	10.97	10.99	10.99	-0.18%	568,576
Oct 23, 2024	11.01	11.07	10.69	11.01	11.01	-0.09%	901,672
Oct 22, 2024	12.06	12.16	10.93	11.02	11.02	-9.08%	1,093,270
Oct 21, 2024	12.23	12.25	11.93	12.12	12.12	-1.38%	529,411
Oct 18, 2024	12.05	12.31	12.05	12.29	12.29	0.57%	609,764
Oct 17, 2024	12.37	12.50	12.08	12.22	12.22	-1.53%	296,338
Oct 16, 2024	12.18	12.48	12.10	12.41	12.41	1.89%	264,936
Oct 15, 2024	12.00	12.34	11.93	12.18	12.18	1.75%	318,542
Oct 14, 2024	12.00	12.09	11.92	11.97	11.97	-0.08%	277,192
Oct 11, 2024	11.24	11.99	11.18	11.98	11.98	6.49%	791,450
Oct 10, 2024	11.47	11.60	11.19	11.25	11.25	-6.56%	656,155
Oct 9, 2024	12.34	12.41	12.00	12.04	12.04	-2.43%	392,658
Oct 8, 2024	12.55	12.56	12.29	12.34	12.34	-1.67%	396,417
Oct 7, 2024	12.94	12.95	12.45	12.55	12.55	-3.39%	373,955
Oct 4, 2024	12.97	13.00	12.57	12.99	12.99	3.42%	414,252
Oct 3, 2024	12.75	12.82	12.54	12.56	12.56	-2.64%	444,539
Oct 2, 2024	12.36	12.96	12.31	12.90	12.90	3.95%	406,274
Oct 1, 2024	12.67	12.73	12.37	12.41	12.41	-2.36%	502,669
Sep 30, 2024	12.36	12.82	12.29	12.71	12.71	2.17%	492,420
Sep 27, 2024	12.66	12.73	12.40	12.44	12.44	-1.11%	487,998
Sep 26, 2024	13.07	13.07	12.55	12.58	12.58	-2.40%	702,358
Sep 25, 2024	12.94	13.05	12.84	12.89	12.89	-0.08%	377,070
Sep 24, 2024	12.90	13.01	12.80	12.90	12.90	0.70%	475,776
Sep 23, 2024	12.83	12.97	12.71	12.81	12.81	-0.47%	535,925
Sep 20, 2024	13.05	13.08	12.84	12.87	12.87	-1.76%	703,992
Sep 19, 2024	13.23	13.24	12.87	13.10	13.10	2.02%	771,578
Sep 18, 2024	13.09	13.14	12.79	12.84	12.84	-1.76%	1,034,095
Sep 17, 2024	12.96	13.08	12.73	13.07	13.07	2.27%	708,682
Sep 16, 2024	12.88	12.95	12.74	12.78	12.78	-0.78%	419,123
Sep 13, 2024	12.60	13.07	12.57	12.88	12.88	2.79%	568,284
Sep 12, 2024	12.35	12.66	12.22	12.53	12.53	2.37%	492,507
Sep 11, 2024	12.13	12.40	11.88	12.24	12.24	-0.08%	666,712
Sep 10, 2024	12.65	12.89	12.02	12.25	12.25	-0.57%	2,212,028
Sep 9, 2024	12.29	12.61	12.14	12.32	12.32	1.15%	430,901
Sep 6, 2024	12.58	12.69	12.18	12.18	12.18	-3.33%	776,231
Sep 5, 2024	12.52	12.79	12.52	12.60	12.60	-0.32%	733,315
Sep 4, 2024	12.60	12.93	12.56	12.64	12.64	0.32%	241,515
Sep 3, 2024	12.70	12.81	12.54	12.60	12.60	-2.55%	455,703
Aug 30, 2024	13.08	13.08	12.70	12.93	12.93	-0.08%	436,498
Aug 29, 2024	12.83	13.01	12.77	12.94	12.94	2.21%	263,097
Aug 28, 2024	12.55	12.96	12.53	12.66	12.66	0.56%	469,719
Aug 27, 2024	12.42	12.85	12.41	12.59	12.59	0.80%	495,886
Aug 26, 2024	12.28	12.70	12.20	12.49	12.49	2.46%	549,775
Aug 23, 2024	12.01	12.55	11.98	12.19	12.19	2.27%	415,328
Aug 22, 2024	12.14	12.21	11.89	11.92	11.92	-1.77%	215,837
Aug 21, 2024	12.03	12.19	11.86	12.14	12.14	1.72%	342,828
Aug 20, 2024	11.96	11.97	11.72	11.93	11.93	-0.50%	655,337
Aug 19, 2024	11.80	12.05	11.76	11.99	11.99	2.13%	600,184
Aug 16, 2024	11.70	11.99	11.65	11.74	11.74	0.17%	786,383
Aug 15, 2024	11.65	11.81	11.53	11.72	11.72	2.27%	968,993
Aug 14, 2024	11.59	11.67	11.36	11.46	11.46	-0.69%	521,321
Aug 13, 2024	11.48	11.70	11.32	11.54	11.54	1.67%	453,024
Aug 12, 2024	11.26	11.53	11.20	11.35	11.35	0.35%	564,964
Aug 9, 2024	11.08	11.36	11.00	11.31	11.31	2.26%	452,964
Aug 8, 2024	10.79	11.16	10.63	11.06	11.06	3.85%	556,490
Aug 7, 2024	11.00	11.02	10.64	10.65	10.65	-0.84%	659,329
Aug 6, 2024	10.84	11.00	10.63	10.74	10.74	-0.65%	540,925
Aug 5, 2024	10.18	10.91	10.10	10.81	10.81	-4.17%	820,540
Aug 2, 2024	11.00	11.37	10.62	11.28	11.28	-1.40%	897,388
Aug 1, 2024	13.41	13.43	11.25	11.44	11.44	-21.80%	1,874,551