Skip to main content
ShockWave Medical, Inc. (SWAV)
May 31, 2024 - SWAV was delisted (reason: acquired by JNJ)
334.75
0.00 (0.00%)
Last trade price on May 30, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 31, 2024334.75334.75334.75334.75334.75--
May 30, 2024334.85334.90334.71334.75334.75-0.02%4,714,637
May 29, 2024334.75334.90334.75334.83334.830.08%1,487,841
May 28, 2024334.65334.75334.41334.55334.550.12%1,063,802
May 24, 2024334.15334.24334.10334.15334.150.01%1,191,361
May 23, 2024334.15334.25334.06334.10334.100.03%1,663,102
May 22, 2024334.25334.28333.99334.01334.011.33%1,964,224
May 21, 2024329.85330.60329.55329.64329.64-0.06%758,126
May 20, 2024330.12330.22329.75329.85329.85-0.08%539,432
May 17, 2024330.55330.74329.59330.13330.13-0.23%1,025,697
May 16, 2024330.71331.08330.10330.88330.88-526,066
May 15, 2024331.00331.33330.55330.87330.87-0.04%459,022
May 14, 2024330.50331.00330.34331.00331.000.19%489,998
May 13, 2024330.65330.80330.12330.38330.38-0.05%1,179,205
May 10, 2024330.63330.87330.47330.55330.55-429,386
May 9, 2024330.56330.90330.46330.54330.54-0.03%506,735
May 8, 2024330.51330.95330.35330.63330.630.04%571,507
May 7, 2024330.89330.98330.32330.49330.490.15%559,986
May 6, 2024330.70330.94330.00330.00330.00-0.12%697,094
May 3, 2024330.10331.00330.00330.38330.380.12%810,028
May 2, 2024329.81330.97329.50330.00330.000.05%619,833
May 1, 2024330.45330.83329.52329.84329.84-0.11%925,513
Apr 30, 2024330.00331.19329.55330.19330.190.21%711,441
Apr 29, 2024329.50330.55329.25329.51329.51-0.15%457,586
Apr 26, 2024329.00330.28328.45330.00330.000.31%575,689
Apr 25, 2024328.60329.78328.31328.99328.990.04%597,526
Apr 24, 2024328.71329.00328.01328.87328.870.10%1,355,072
Apr 23, 2024328.62329.34328.40328.54328.54-0.02%889,386
Apr 22, 2024328.99329.49328.21328.60328.60-0.12%718,730
Apr 19, 2024327.59329.80327.39329.00329.000.45%1,302,719
Apr 18, 2024327.50328.48327.25327.52327.520.01%1,155,587
Apr 17, 2024327.52328.36327.04327.50327.50-1,024,695
Apr 16, 2024327.41328.05326.45327.50327.500.12%1,249,327
Apr 15, 2024328.01328.90327.10327.10327.10-0.18%1,511,053
Apr 12, 2024328.26328.50326.89327.70327.70-0.15%2,078,088
Apr 11, 2024329.64329.64328.00328.19328.19-0.44%1,804,153
Apr 10, 2024326.30329.85326.30329.64329.640.70%2,140,486
Apr 9, 2024325.75327.50325.60327.35327.350.54%3,032,482
Apr 8, 2024326.50326.94325.60325.60325.60-0.23%6,553,133
Apr 5, 2024325.50327.72324.80326.34326.341.98%12,416,228
Apr 4, 2024321.40324.99317.23319.99319.99-0.23%612,885
Apr 3, 2024319.93328.20319.93320.72320.720.25%478,927
Apr 2, 2024320.00322.28315.50319.93319.93-0.18%581,211
Apr 1, 2024325.00325.00319.83320.51320.51-1.57%619,092
Mar 28, 2024322.61331.58322.61325.63325.630.94%814,504
Mar 27, 2024325.00329.09318.34322.61322.612.07%1,423,833
Mar 26, 2024287.67327.73287.59316.07316.0710.04%3,331,415
Mar 25, 2024282.50288.84281.16287.23287.232.24%549,025
Mar 22, 2024285.00285.00277.32280.94280.94-1.51%400,862
Mar 21, 2024285.68292.98276.79285.26285.26-0.13%880,536
Mar 20, 2024290.00291.94282.69285.64285.642.28%1,163,958
Mar 19, 2024276.51281.05270.46279.26279.260.78%660,152
Mar 18, 2024275.27277.70273.12277.11277.111.14%567,531
Mar 15, 2024266.09275.18266.09274.00274.002.91%760,961
Mar 14, 2024271.09274.19262.87266.25266.25-1.16%448,871
Mar 13, 2024265.68271.36265.68269.37269.371.76%359,973
Mar 12, 2024257.65267.43256.02264.70264.702.70%592,157
Mar 11, 2024250.24258.06250.24257.74257.742.40%300,436
Mar 8, 2024256.13258.79250.41251.71251.71-1.72%282,417
Mar 7, 2024255.78260.56255.01256.11256.110.53%338,073
Mar 6, 2024253.14257.26253.03254.76254.761.17%202,231
Mar 5, 2024260.00260.48247.03251.81251.81-3.33%487,418
Mar 4, 2024264.00264.10259.25260.49260.49-1.11%344,187
Mar 1, 2024263.27264.32258.75263.41263.410.97%362,918
Feb 29, 2024264.27266.24260.17260.87260.87-0.64%359,369
Feb 28, 2024261.21266.54260.71262.55262.55-0.35%280,159
Feb 27, 2024260.74265.35260.74263.47263.471.38%375,942
Feb 26, 2024260.36265.42257.80259.89259.89-0.36%323,120
Feb 23, 2024269.07269.37259.67260.83260.83-3.59%698,399
Feb 22, 2024259.24270.96259.24270.53270.534.61%814,498
Feb 21, 2024257.13262.94252.52258.62258.62-0.22%685,619
Feb 20, 2024255.55265.85255.55259.18259.18-1.32%724,604
Feb 16, 2024249.83270.87247.87262.66262.6611.15%1,346,798
Feb 15, 2024231.77236.75227.05236.32236.322.35%830,021
Feb 14, 2024235.00235.00227.80230.90230.90-0.39%334,750
Feb 13, 2024230.23234.99228.46231.81231.81-1.63%403,107
Feb 12, 2024232.40236.71229.11235.64235.640.83%482,951
Feb 9, 2024238.60239.00233.10233.71233.71-1.30%383,377
Feb 8, 2024236.60238.65232.37236.78236.780.08%344,625
Feb 7, 2024238.39238.69233.53236.59236.59-0.03%363,964
Feb 6, 2024232.36237.44230.71236.67236.672.39%396,293
Feb 5, 2024226.16232.80226.04231.15231.15-1.02%474,365
Feb 2, 2024229.18234.75229.05233.53233.530.76%413,660
Feb 1, 2024229.02234.05226.47231.78231.782.44%475,911
Jan 31, 2024228.21232.82225.89226.25226.25-0.06%414,946
Jan 30, 2024227.00227.00220.68226.38226.38-0.64%506,622
Jan 29, 2024224.65228.17217.71227.84227.840.33%653,354
Jan 26, 2024224.69227.20221.06227.09227.091.23%300,022
Jan 25, 2024225.99228.41222.81224.32224.32-0.08%316,522
Jan 24, 2024223.01225.69219.42224.50224.500.56%426,353
Jan 23, 2024220.93229.49220.02223.25223.252.62%742,834
Jan 22, 2024219.59223.10216.09217.56217.560.17%463,315
Jan 19, 2024221.09221.87214.91217.19217.19-1.73%454,479
Jan 18, 2024217.78222.80217.78221.01221.011.04%381,302
Jan 17, 2024212.97218.95212.01218.74218.740.72%470,696
Jan 16, 2024215.18221.30214.45217.17217.170.47%720,884
Jan 12, 2024216.16219.40214.31216.16216.160.74%396,544
Jan 11, 2024218.21220.50212.92214.57214.57-1.97%578,111
Jan 10, 2024204.20219.54194.38218.88218.887.82%1,483,483
Jan 9, 2024204.68208.50201.57203.00203.00-1.43%430,400