STAAR Surgical Company (STAA)
NASDAQ: STAA · Real-Time Price · USD
19.25
0.00 (-0.03%)
May 20, 2025, 4:00 PM - Market closed
STAAR Surgical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 19.18 | 19.53 | 18.89 | 19.24 | 19.24 | -0.05% | 637,012 |
| May 19, 2025 | 18.87 | 19.51 | 18.77 | 19.25 | 19.25 | 0.16% | 864,955 |
| May 16, 2025 | 19.25 | 19.65 | 18.71 | 19.22 | 19.22 | 5.08% | 889,183 |
| May 15, 2025 | 17.40 | 18.52 | 17.24 | 18.29 | 18.29 | 4.93% | 980,068 |
| May 14, 2025 | 19.00 | 19.27 | 17.27 | 17.43 | 17.43 | -8.26% | 967,505 |
| May 13, 2025 | 20.30 | 20.32 | 18.98 | 19.00 | 19.00 | -6.27% | 914,398 |
| May 12, 2025 | 20.13 | 21.15 | 20.13 | 20.27 | 20.27 | 4.38% | 1,234,905 |
| May 9, 2025 | 19.72 | 19.98 | 19.33 | 19.42 | 19.42 | -0.56% | 970,771 |
| May 8, 2025 | 18.30 | 20.36 | 18.30 | 19.53 | 19.53 | 0.46% | 2,150,308 |
| May 7, 2025 | 18.73 | 20.07 | 18.62 | 19.44 | 19.44 | 4.29% | 1,822,835 |
| May 6, 2025 | 18.97 | 18.97 | 18.47 | 18.64 | 18.64 | -1.79% | 863,603 |
| May 5, 2025 | 18.90 | 19.23 | 18.37 | 18.98 | 18.98 | -0.26% | 805,673 |
| May 2, 2025 | 18.72 | 19.59 | 18.51 | 19.03 | 19.03 | 3.76% | 610,359 |
| May 1, 2025 | 18.26 | 18.51 | 17.94 | 18.34 | 18.34 | 0.44% | 411,317 |
| Apr 30, 2025 | 18.25 | 18.44 | 17.72 | 18.26 | 18.26 | -1.51% | 627,071 |
| Apr 29, 2025 | 18.16 | 18.76 | 17.99 | 18.54 | 18.54 | 2.09% | 446,712 |
| Apr 28, 2025 | 18.11 | 18.60 | 17.88 | 18.16 | 18.16 | 0.72% | 444,367 |
| Apr 25, 2025 | 17.74 | 18.04 | 17.32 | 18.03 | 18.03 | 0.84% | 442,678 |
| Apr 24, 2025 | 17.53 | 17.98 | 17.31 | 17.88 | 17.88 | 2.76% | 533,002 |
| Apr 23, 2025 | 17.56 | 18.14 | 17.28 | 17.40 | 17.40 | 1.34% | 625,964 |
| Apr 22, 2025 | 16.69 | 17.24 | 16.19 | 17.17 | 17.17 | 3.87% | 675,623 |
| Apr 21, 2025 | 16.28 | 16.60 | 16.03 | 16.53 | 16.53 | -2.13% | 554,244 |
| Apr 17, 2025 | 16.07 | 17.01 | 15.97 | 16.89 | 16.89 | 4.65% | 485,153 |
| Apr 16, 2025 | 16.46 | 16.72 | 15.97 | 16.14 | 16.14 | -2.30% | 636,463 |
| Apr 15, 2025 | 17.18 | 17.50 | 16.47 | 16.52 | 16.52 | -4.34% | 759,185 |
| Apr 14, 2025 | 17.10 | 17.36 | 16.69 | 17.27 | 17.27 | 2.86% | 706,366 |
| Apr 11, 2025 | 15.78 | 17.17 | 15.42 | 16.79 | 16.79 | 7.84% | 1,170,923 |
| Apr 10, 2025 | 15.68 | 15.84 | 15.12 | 15.57 | 15.57 | -1.89% | 976,880 |
| Apr 9, 2025 | 14.75 | 16.58 | 14.69 | 15.87 | 15.87 | 5.17% | 1,927,188 |
| Apr 8, 2025 | 17.27 | 17.34 | 14.90 | 15.09 | 15.09 | -6.51% | 1,415,006 |
| Apr 7, 2025 | 15.40 | 16.32 | 14.89 | 16.14 | 16.14 | 1.38% | 1,526,031 |
| Apr 4, 2025 | 15.99 | 16.58 | 15.39 | 15.92 | 15.92 | -8.51% | 2,395,068 |
| Apr 3, 2025 | 17.41 | 17.49 | 16.66 | 17.40 | 17.40 | -1.14% | 1,414,816 |
| Apr 2, 2025 | 17.28 | 17.76 | 17.27 | 17.60 | 17.60 | - | 653,466 |
| Apr 1, 2025 | 17.56 | 18.24 | 17.48 | 17.60 | 17.60 | -0.17% | 787,335 |
| Mar 31, 2025 | 17.80 | 17.80 | 17.34 | 17.63 | 17.63 | -0.90% | 1,027,173 |
| Mar 28, 2025 | 17.51 | 17.98 | 17.36 | 17.79 | 17.79 | 1.25% | 823,776 |
| Mar 27, 2025 | 17.61 | 17.96 | 17.40 | 17.57 | 17.57 | - | 589,901 |
| Mar 26, 2025 | 17.59 | 17.93 | 17.45 | 17.57 | 17.57 | 0.63% | 813,248 |
| Mar 25, 2025 | 17.99 | 18.17 | 17.24 | 17.46 | 17.46 | -1.74% | 622,590 |
| Mar 24, 2025 | 17.85 | 18.03 | 17.59 | 17.77 | 17.77 | 0.28% | 880,163 |
| Mar 21, 2025 | 18.08 | 18.21 | 17.60 | 17.72 | 17.72 | -1.12% | 1,641,818 |
| Mar 20, 2025 | 18.14 | 18.37 | 17.53 | 17.92 | 17.92 | -1.81% | 1,077,895 |
| Mar 19, 2025 | 18.23 | 18.61 | 17.95 | 18.25 | 18.25 | -0.16% | 951,358 |
| Mar 18, 2025 | 16.45 | 18.37 | 16.45 | 18.28 | 18.28 | 3.78% | 1,475,672 |
| Mar 17, 2025 | 17.05 | 17.97 | 17.05 | 17.62 | 17.62 | 3.31% | 784,031 |
| Mar 14, 2025 | 17.70 | 17.98 | 16.95 | 17.05 | 17.05 | -2.07% | 1,131,182 |
| Mar 13, 2025 | 17.96 | 18.07 | 17.12 | 17.41 | 17.41 | -3.28% | 488,294 |
| Mar 12, 2025 | 18.29 | 18.43 | 17.70 | 18.00 | 18.00 | -1.85% | 846,695 |
| Mar 11, 2025 | 19.79 | 19.79 | 17.91 | 18.34 | 18.34 | -6.67% | 1,252,884 |