Shockwave Medical, Inc. (SWAV)
May 31, 2024 - SWAV was delisted (reason: acquired by JNJ)
334.75
0.00 (0.00%)
Inactive · Last trade price
on May 30, 2024
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2024 | 334.75 | 334.75 | 334.75 | 334.75 | 334.75 | - | - |
| May 30, 2024 | 334.85 | 334.90 | 334.71 | 334.75 | 334.75 | -0.02% | 4,714,637 |
| May 29, 2024 | 334.75 | 334.90 | 334.75 | 334.83 | 334.83 | 0.08% | 1,487,841 |
| May 28, 2024 | 334.65 | 334.75 | 334.41 | 334.55 | 334.55 | 0.12% | 1,063,802 |
| May 24, 2024 | 334.15 | 334.24 | 334.10 | 334.15 | 334.15 | 0.01% | 1,191,361 |
| May 23, 2024 | 334.15 | 334.25 | 334.06 | 334.10 | 334.10 | 0.03% | 1,663,102 |
| May 22, 2024 | 334.25 | 334.28 | 333.99 | 334.01 | 334.01 | 1.33% | 1,964,224 |
| May 21, 2024 | 329.85 | 330.60 | 329.55 | 329.64 | 329.64 | -0.06% | 758,126 |
| May 20, 2024 | 330.12 | 330.22 | 329.75 | 329.85 | 329.85 | -0.08% | 539,432 |
| May 17, 2024 | 330.55 | 330.74 | 329.59 | 330.13 | 330.13 | -0.23% | 1,025,697 |
| May 16, 2024 | 330.71 | 331.08 | 330.10 | 330.88 | 330.88 | - | 526,066 |
| May 15, 2024 | 331.00 | 331.33 | 330.55 | 330.87 | 330.87 | -0.04% | 459,022 |
| May 14, 2024 | 330.50 | 331.00 | 330.34 | 331.00 | 331.00 | 0.19% | 489,998 |
| May 13, 2024 | 330.65 | 330.80 | 330.12 | 330.38 | 330.38 | -0.05% | 1,179,205 |
| May 10, 2024 | 330.63 | 330.87 | 330.47 | 330.55 | 330.55 | - | 429,386 |
| May 9, 2024 | 330.56 | 330.90 | 330.46 | 330.54 | 330.54 | -0.03% | 506,735 |
| May 8, 2024 | 330.51 | 330.95 | 330.35 | 330.63 | 330.63 | 0.04% | 571,507 |
| May 7, 2024 | 330.89 | 330.98 | 330.32 | 330.49 | 330.49 | 0.15% | 559,986 |
| May 6, 2024 | 330.70 | 330.94 | 330.00 | 330.00 | 330.00 | -0.12% | 697,094 |
| May 3, 2024 | 330.10 | 331.00 | 330.00 | 330.38 | 330.38 | 0.12% | 810,028 |
| May 2, 2024 | 329.81 | 330.97 | 329.50 | 330.00 | 330.00 | 0.05% | 619,833 |
| May 1, 2024 | 330.45 | 330.83 | 329.52 | 329.84 | 329.84 | -0.11% | 925,513 |
| Apr 30, 2024 | 330.00 | 331.19 | 329.55 | 330.19 | 330.19 | 0.21% | 711,441 |
| Apr 29, 2024 | 329.50 | 330.55 | 329.25 | 329.51 | 329.51 | -0.15% | 457,586 |
| Apr 26, 2024 | 329.00 | 330.28 | 328.45 | 330.00 | 330.00 | 0.31% | 575,689 |
| Apr 25, 2024 | 328.60 | 329.78 | 328.31 | 328.99 | 328.99 | 0.04% | 597,526 |
| Apr 24, 2024 | 328.71 | 329.00 | 328.01 | 328.87 | 328.87 | 0.10% | 1,355,072 |
| Apr 23, 2024 | 328.62 | 329.34 | 328.40 | 328.54 | 328.54 | -0.02% | 889,386 |
| Apr 22, 2024 | 328.99 | 329.49 | 328.21 | 328.60 | 328.60 | -0.12% | 718,730 |
| Apr 19, 2024 | 327.59 | 329.80 | 327.39 | 329.00 | 329.00 | 0.45% | 1,302,719 |
| Apr 18, 2024 | 327.50 | 328.48 | 327.25 | 327.52 | 327.52 | 0.01% | 1,155,587 |
| Apr 17, 2024 | 327.52 | 328.36 | 327.04 | 327.50 | 327.50 | - | 1,024,695 |
| Apr 16, 2024 | 327.41 | 328.05 | 326.45 | 327.50 | 327.50 | 0.12% | 1,249,327 |
| Apr 15, 2024 | 328.01 | 328.90 | 327.10 | 327.10 | 327.10 | -0.18% | 1,511,053 |
| Apr 12, 2024 | 328.26 | 328.50 | 326.89 | 327.70 | 327.70 | -0.15% | 2,078,088 |
| Apr 11, 2024 | 329.64 | 329.64 | 328.00 | 328.19 | 328.19 | -0.44% | 1,804,153 |
| Apr 10, 2024 | 326.30 | 329.85 | 326.30 | 329.64 | 329.64 | 0.70% | 2,140,486 |
| Apr 9, 2024 | 325.75 | 327.50 | 325.60 | 327.35 | 327.35 | 0.54% | 3,032,482 |
| Apr 8, 2024 | 326.50 | 326.94 | 325.60 | 325.60 | 325.60 | -0.23% | 6,553,133 |
| Apr 5, 2024 | 325.50 | 327.72 | 324.80 | 326.34 | 326.34 | 1.98% | 12,416,228 |
| Apr 4, 2024 | 321.40 | 324.99 | 317.23 | 319.99 | 319.99 | -0.23% | 612,885 |
| Apr 3, 2024 | 319.93 | 328.20 | 319.93 | 320.72 | 320.72 | 0.25% | 478,927 |
| Apr 2, 2024 | 320.00 | 322.28 | 315.50 | 319.93 | 319.93 | -0.18% | 581,211 |
| Apr 1, 2024 | 325.00 | 325.00 | 319.83 | 320.51 | 320.51 | -1.57% | 619,092 |
| Mar 28, 2024 | 322.61 | 331.58 | 322.61 | 325.63 | 325.63 | 0.94% | 814,504 |
| Mar 27, 2024 | 325.00 | 329.09 | 318.34 | 322.61 | 322.61 | 2.07% | 1,423,833 |
| Mar 26, 2024 | 287.67 | 327.73 | 287.59 | 316.07 | 316.07 | 10.04% | 3,331,415 |
| Mar 25, 2024 | 282.50 | 288.84 | 281.16 | 287.23 | 287.23 | 2.24% | 549,025 |
| Mar 22, 2024 | 285.00 | 285.00 | 277.32 | 280.94 | 280.94 | -1.51% | 400,862 |
| Mar 21, 2024 | 285.68 | 292.98 | 276.79 | 285.26 | 285.26 | -0.13% | 880,536 |