Tempus AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	62.10	63.08	57.59	58.66	58.66	-6.56%	12,105,647
Jun 4, 2025	62.33	64.59	61.32	62.78	62.78	1.32%	9,119,577
Jun 3, 2025	62.20	63.63	60.83	61.96	61.96	-2.38%	12,269,466
Jun 2, 2025	55.23	65.36	55.12	63.47	63.47	15.02%	31,474,313
May 30, 2025	54.75	56.63	53.60	55.18	55.18	1.38%	14,090,318
May 29, 2025	54.75	56.47	52.62	54.43	54.43	2.31%	19,422,035
May 28, 2025	63.99	64.25	52.55	53.20	53.20	-19.23%	50,365,434
May 27, 2025	64.65	68.75	63.88	65.87	65.87	5.29%	16,771,943
May 23, 2025	57.37	62.88	57.25	62.56	62.56	5.59%	10,355,039
May 22, 2025	58.32	61.73	57.01	59.25	59.25	1.91%	12,398,776
May 21, 2025	62.90	65.88	57.80	58.14	58.14	-6.87%	19,982,180
May 20, 2025	64.00	66.65	61.27	62.43	62.43	-2.06%	14,874,200
May 19, 2025	61.88	63.77	60.32	63.74	63.74	-2.67%	10,816,791
May 16, 2025	64.09	65.67	61.63	65.49	65.49	4.62%	10,187,421
May 15, 2025	64.80	65.75	60.92	62.60	62.60	-3.37%	11,185,366
May 14, 2025	70.68	71.97	64.27	64.78	64.78	-5.99%	15,465,495
May 13, 2025	65.00	71.42	64.00	68.91	68.91	9.92%	21,784,903
May 12, 2025	64.73	65.00	60.10	62.69	62.69	2.15%	15,874,040
May 9, 2025	66.26	66.30	60.50	61.37	61.37	-5.90%	15,516,407
May 8, 2025	58.32	66.42	57.57	65.22	65.22	10.99%	24,829,095
May 7, 2025	52.13	58.80	48.71	58.76	58.76	12.59%	28,657,785
May 6, 2025	51.55	53.63	50.80	52.19	52.19	-3.48%	13,295,648
May 5, 2025	55.59	55.75	52.80	54.07	54.07	-5.24%	9,202,459
May 2, 2025	52.75	58.68	52.60	57.06	57.06	10.05%	12,339,146
May 1, 2025	53.50	54.31	51.51	51.85	51.85	0.35%	6,404,770
Apr 30, 2025	51.20	52.25	50.05	51.67	51.67	-4.83%	8,113,188
Apr 29, 2025	55.37	56.90	52.68	54.29	54.29	0.97%	9,865,236
Apr 28, 2025	53.96	56.49	52.17	53.77	53.77	1.64%	10,884,053
Apr 25, 2025	53.21	54.55	52.22	52.90	52.90	-1.12%	9,010,012
Apr 24, 2025	50.40	53.54	49.41	53.50	53.50	7.97%	10,529,159
Apr 23, 2025	47.32	51.32	47.00	49.55	49.55	14.62%	18,735,891
Apr 22, 2025	41.80	45.48	41.67	43.23	43.23	5.49%	9,399,317
Apr 21, 2025	39.94	41.60	39.01	40.98	40.98	1.31%	8,903,077
Apr 17, 2025	41.14	41.65	40.16	40.45	40.45	-1.00%	4,573,817
Apr 16, 2025	41.48	42.13	40.04	40.86	40.86	-4.82%	5,183,675
Apr 15, 2025	43.16	43.84	41.35	42.93	42.93	-0.46%	5,256,392
Apr 14, 2025	44.02	44.77	41.96	43.13	43.13	2.40%	7,758,004
Apr 11, 2025	40.93	42.35	38.79	42.12	42.12	4.54%	8,572,270
Apr 10, 2025	42.85	43.00	38.37	40.29	40.29	-7.99%	8,760,396
Apr 9, 2025	37.68	45.00	36.22	43.79	43.79	17.62%	18,857,744
Apr 8, 2025	45.37	45.50	36.50	37.23	37.23	-12.81%	15,486,275
Apr 7, 2025	39.12	45.98	37.68	42.70	42.70	0.28%	12,791,042
Apr 4, 2025	44.93	45.81	40.03	42.58	42.58	-7.78%	11,577,675
Apr 3, 2025	45.41	47.87	45.41	46.17	46.17	-7.46%	8,151,488
Apr 2, 2025	45.81	50.04	45.44	49.89	49.89	5.65%	8,747,082
Apr 1, 2025	48.27	49.13	45.46	47.22	47.22	-2.11%	7,746,000
Mar 31, 2025	45.49	48.80	44.28	48.24	48.24	0.86%	7,480,831
Mar 28, 2025	51.09	51.26	47.04	47.83	47.83	-7.97%	9,195,986
Mar 27, 2025	52.40	55.88	51.87	51.97	51.97	-2.40%	9,663,512
Mar 26, 2025	57.94	59.55	53.20	53.25	53.25	-9.08%	10,509,140