Tempus AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	76.51	77.00	67.74	68.09	68.09	-11.25%	14,954,457
Feb 20, 2025	79.99	80.22	72.10	76.72	76.72	-10.49%	20,480,709
Feb 19, 2025	83.94	86.89	79.00	85.71	85.71	4.59%	16,821,869
Feb 18, 2025	90.09	91.28	78.80	81.95	81.95	-8.37%	22,200,639
Feb 14, 2025	87.77	91.45	84.09	89.44	89.44	6.79%	25,121,373
Feb 13, 2025	77.17	86.00	75.80	83.75	83.75	13.36%	29,245,101
Feb 12, 2025	68.43	74.78	68.03	73.88	73.88	3.75%	19,184,730
Feb 11, 2025	67.89	78.67	67.65	71.21	71.21	4.17%	31,676,811
Feb 10, 2025	70.20	71.30	66.25	68.36	68.36	-0.87%	15,867,594
Feb 7, 2025	66.70	69.92	65.80	68.96	68.96	6.11%	16,336,858
Feb 6, 2025	71.39	71.39	64.15	64.99	64.99	-6.06%	17,268,094
Feb 5, 2025	64.30	71.29	63.52	69.18	69.18	11.85%	22,787,836
Feb 4, 2025	65.06	65.34	60.59	61.85	61.85	0.50%	15,709,045
Feb 3, 2025	53.63	61.75	52.97	61.54	61.54	7.23%	15,583,209
Jan 31, 2025	60.00	62.15	56.33	57.39	57.39	0.35%	17,905,050
Jan 30, 2025	52.82	58.51	52.20	57.19	57.19	12.65%	17,205,837
Jan 29, 2025	51.32	56.46	49.75	50.77	50.77	-0.49%	11,269,535
Jan 28, 2025	52.00	52.78	48.31	51.02	51.02	-1.62%	7,582,588
Jan 27, 2025	49.62	54.57	48.08	51.86	51.86	0.89%	13,100,921
Jan 24, 2025	55.00	55.60	51.25	51.40	51.40	-6.27%	13,034,956
Jan 23, 2025	49.72	56.54	47.22	54.84	54.84	8.70%	23,250,349
Jan 22, 2025	51.67	52.83	47.18	50.45	50.45	5.90%	26,164,072
Jan 21, 2025	42.84	49.83	41.75	47.64	47.64	35.53%	33,902,978
Jan 17, 2025	35.15	35.93	34.35	35.15	35.15	1.15%	2,439,022
Jan 16, 2025	35.80	35.97	32.90	34.75	34.75	-0.49%	2,750,641
Jan 15, 2025	33.47	37.50	33.00	34.92	34.92	9.71%	5,351,005
Jan 14, 2025	33.10	34.62	31.66	31.83	31.83	-1.58%	4,032,222
Jan 13, 2025	33.69	34.74	31.36	32.34	32.34	-13.81%	7,405,916
Jan 10, 2025	36.40	37.99	34.82	37.52	37.52	0.08%	2,206,184
Jan 8, 2025	38.78	40.80	36.72	37.49	37.49	-3.56%	2,993,240
Jan 7, 2025	41.62	41.90	38.13	38.88	38.88	-4.62%	3,275,729
Jan 6, 2025	39.75	41.60	38.81	40.76	40.76	6.56%	4,703,841
Jan 3, 2025	34.26	39.20	34.18	38.25	38.25	11.68%	4,691,872
Jan 2, 2025	33.89	35.29	32.96	34.25	34.25	1.45%	3,268,476
Dec 31, 2024	34.01	34.58	32.97	33.76	33.76	-0.32%	2,073,893
Dec 30, 2024	34.57	34.58	32.97	33.87	33.87	-3.56%	2,870,576
Dec 27, 2024	36.92	38.02	34.69	35.12	35.12	-0.48%	4,457,363
Dec 26, 2024	34.68	36.13	34.15	35.29	35.29	1.44%	2,901,246
Dec 24, 2024	35.25	35.40	34.05	34.79	34.79	-0.34%	1,169,714
Dec 23, 2024	36.43	36.80	33.42	34.91	34.91	-1.77%	3,436,028
Dec 20, 2024	32.49	36.17	32.40	35.54	35.54	7.60%	5,800,596
Dec 19, 2024	35.30	35.64	32.59	33.03	33.03	-3.69%	5,150,010
Dec 18, 2024	39.65	39.73	34.25	34.30	34.30	-11.95%	7,445,079
Dec 17, 2024	40.00	40.90	38.68	38.95	38.95	-2.33%	4,279,485
Dec 16, 2024	41.89	42.25	39.00	39.88	39.88	-2.73%	4,675,955
Dec 13, 2024	42.00	43.94	40.66	41.00	41.00	-2.36%	5,058,569
Dec 12, 2024	43.26	47.14	41.90	41.99	41.99	-2.78%	10,410,591
Dec 11, 2024	42.08	43.90	40.10	43.19	43.19	-4.02%	11,464,596
Dec 10, 2024	46.50	47.20	44.53	45.00	45.00	-3.23%	2,705,229
Dec 9, 2024	51.07	52.00	46.25	46.50	46.50	-7.81%	2,953,376
Dec 6, 2024	53.46	53.50	49.57	50.44	50.44	-5.12%	2,810,520
Dec 5, 2024	56.84	58.31	52.88	53.16	53.16	-8.33%	1,848,064
Dec 4, 2024	58.00	60.20	55.90	57.99	57.99	3.02%	1,495,729
Dec 3, 2024	62.47	62.47	53.81	56.29	56.29	-10.57%	1,975,105
Dec 2, 2024	65.62	68.95	62.64	62.94	62.94	0.56%	852,456
Nov 29, 2024	66.13	67.22	62.30	62.59	62.59	-0.62%	445,119
Nov 27, 2024	61.00	65.34	61.00	62.98	62.98	6.99%	682,534
Nov 26, 2024	63.50	64.96	58.42	58.87	58.87	-7.87%	891,088
Nov 25, 2024	63.43	67.46	61.00	63.89	63.89	9.03%	1,606,626
Nov 22, 2024	53.20	59.98	52.21	58.60	58.60	11.66%	1,188,907
Nov 21, 2024	58.04	58.86	52.09	52.48	52.48	-9.75%	1,739,078
Nov 20, 2024	55.95	60.40	55.30	58.15	58.15	7.75%	1,417,277
Nov 19, 2024	52.50	55.18	50.60	53.97	53.97	-0.17%	1,473,099
Nov 18, 2024	52.60	54.31	48.26	54.06	54.06	3.17%	1,212,187
Nov 15, 2024	56.51	56.73	50.98	52.40	52.40	-7.47%	1,600,845
Nov 14, 2024	68.00	68.57	55.56	56.63	56.63	-16.82%	1,922,832
Nov 13, 2024	70.00	74.46	66.11	68.08	68.08	0.06%	1,073,993
Nov 12, 2024	76.20	79.49	65.90	68.04	68.04	-12.34%	1,726,874
Nov 11, 2024	69.78	78.00	66.50	77.62	77.62	5.22%	1,693,851
Nov 8, 2024	56.79	75.00	56.06	73.77	73.77	29.90%	3,016,014
Nov 7, 2024	55.03	59.99	54.03	56.79	56.79	-0.32%	2,432,105
Nov 6, 2024	45.96	59.16	45.51	56.97	56.97	28.02%	3,135,586
Nov 5, 2024	48.80	48.81	39.34	44.50	44.50	-10.10%	3,058,285
Nov 4, 2024	45.89	49.64	45.42	49.50	49.50	7.47%	824,732
Nov 1, 2024	45.60	46.36	44.68	46.06	46.06	3.23%	479,232
Oct 31, 2024	45.50	45.65	44.07	44.62	44.62	-1.96%	605,099
Oct 30, 2024	45.32	46.44	44.56	45.51	45.51	0.64%	578,182
Oct 29, 2024	43.07	46.22	42.46	45.22	45.22	4.34%	740,501
Oct 28, 2024	43.68	44.77	42.24	43.34	43.34	-0.39%	846,946
Oct 25, 2024	46.07	46.33	43.50	43.51	43.51	-5.84%	832,400
Oct 24, 2024	46.50	47.25	45.60	46.21	46.21	1.76%	429,317
Oct 23, 2024	46.05	46.64	44.43	45.41	45.41	-2.41%	670,286
Oct 22, 2024	48.00	48.21	46.00	46.53	46.53	-4.42%	1,060,116
Oct 21, 2024	49.70	50.14	47.80	48.68	48.68	-1.34%	411,944
Oct 18, 2024	49.30	51.57	48.71	49.34	49.34	2.77%	959,951
Oct 17, 2024	49.20	49.33	47.78	48.01	48.01	-2.12%	435,192
Oct 16, 2024	47.10	49.30	46.70	49.05	49.05	5.19%	622,356
Oct 15, 2024	50.72	50.72	45.79	46.63	46.63	-8.06%	1,406,101
Oct 14, 2024	49.01	51.40	48.66	50.72	50.72	3.89%	503,932
Oct 11, 2024	45.42	49.54	45.30	48.82	48.82	6.18%	885,046
Oct 10, 2024	48.90	48.90	45.76	45.98	45.98	-4.86%	732,604
Oct 9, 2024	48.08	49.54	47.40	48.33	48.33	0.52%	839,175
Oct 8, 2024	50.92	50.94	47.34	48.08	48.08	-4.89%	1,146,893
Oct 7, 2024	53.00	53.02	50.04	50.55	50.55	-4.51%	634,202
Oct 4, 2024	50.38	54.50	49.59	52.94	52.94	8.13%	1,059,007
Oct 3, 2024	52.35	52.91	48.10	48.96	48.96	-4.47%	1,421,462
Oct 2, 2024	52.50	52.54	50.27	51.25	51.25	-3.43%	534,809
Oct 1, 2024	56.71	57.03	51.76	53.07	53.07	-6.24%	1,011,982
Sep 30, 2024	53.76	56.78	52.39	56.60	56.60	5.13%	739,106
Sep 27, 2024	53.00	54.48	51.53	53.84	53.84	3.80%	755,580