GDDY(GDDY)
GDDY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $102.59 | $104.63 | $102.45 | $103.03 | 1.12M |
| 10/12/2026 | $104.29 | $104.29 | $101.12 | $102.32 | 1.27M |
| 10/9/2026 | $103.02 | $105.46 | $103.02 | $104.35 | 2.20M |
| 10/8/2026 | $97.20 | $104.01 | $97.03 | $103.19 | 1.83M |
| 10/7/2026 | $98.16 | $98.78 | $96.74 | $97.21 | 1.48M |
| 10/6/2026 | $99.26 | $99.73 | $97.20 | $98.18 | 1.62M |
| 10/5/2026 | $97.00 | $99.95 | $96.57 | $99.74 | 1.56M |
| 10/2/2026 | $96.88 | $97.40 | $95.62 | $97.21 | 1.72M |
| 10/1/2026 | $97.50 | $98.12 | $94.70 | $96.98 | 1.30M |
| 9/30/2026 | $94.46 | $96.64 | $93.87 | $95.51 | 1.71M |
| 9/29/2026 | $93.80 | $94.62 | $91.84 | $94.06 | 2.20M |
| 9/28/2026 | $96.00 | $96.13 | $93.48 | $93.71 | 2.27M |
| 9/25/2026 | $99.30 | $100.37 | $96.33 | $97.14 | 2.71M |
| 9/24/2026 | $97.22 | $110.35 | $94.71 | $100.81 | 9.58M |
| 9/23/2026 | $98.16 | $98.16 | $92.37 | $96.38 | 3.75M |
| 9/22/2026 | $105.85 | $106.00 | $97.52 | $98.24 | 3.89M |
| 9/21/2026 | $98.32 | $105.03 | $97.75 | $104.77 | 2.68M |
| 9/18/2026 | $97.48 | $98.50 | $95.80 | $97.46 | 5.60M |
| 9/17/2026 | $99.70 | $100.20 | $96.32 | $98.15 | 1.77M |
| 9/16/2026 | $101.14 | $102.39 | $98.46 | $99.09 | 1.79M |
| 9/15/2026 | $102.84 | $104.49 | $101.60 | $102.38 | 1.92M |
| 9/14/2026 | $100.78 | $104.90 | $100.06 | $104.47 | 1.97M |
| 9/11/2026 | $96.93 | $98.11 | $95.77 | $98.07 | 1.45M |
| 9/10/2026 | $94.83 | $97.95 | $94.00 | $96.37 | 1.82M |
| 9/9/2026 | $92.66 | $94.31 | $91.60 | $93.60 | 1.61M |
| 9/8/2026 | $100.71 | $100.74 | $92.87 | $92.88 | 2.58M |
| 9/4/2026 | $102.29 | $102.97 | $100.07 | $101.31 | 1.62M |
| 9/3/2026 | $103.02 | $106.00 | $101.63 | $103.63 | 1.90M |
| 9/2/2026 | $100.37 | $102.91 | $99.93 | $101.87 | 1.78M |
| 9/1/2026 | $97.44 | $102.39 | $97.44 | $100.55 | 1.98M |
| 8/31/2026 | $97.26 | $98.46 | $96.10 | $97.88 | 1.55M |
| 8/28/2026 | $97.37 | $99.13 | $95.94 | $97.70 | 2.04M |
| 8/27/2026 | $96.31 | $98.23 | $95.41 | $96.98 | 1.96M |
| 8/26/2026 | $96.12 | $96.57 | $94.02 | $95.54 | 2.62M |
| 8/25/2026 | $99.47 | $101.22 | $98.60 | $99.79 | 1.02M |
| 8/24/2026 | $97.11 | $100.95 | $97.11 | $100.52 | 1.32M |
| 8/21/2026 | $97.39 | $97.90 | $95.51 | $97.07 | 1.56M |
| 8/20/2026 | $96.60 | $99.14 | $96.32 | $98.19 | 1.21M |
| 8/19/2026 | $95.72 | $99.41 | $95.28 | $96.84 | 1.33M |
| 8/18/2026 | $94.09 | $97.65 | $94.09 | $95.80 | 1.46M |
| 8/17/2026 | $94.05 | $95.37 | $92.30 | $92.37 | 1.79M |
| 8/14/2026 | $101.56 | $101.99 | $94.49 | $94.91 | 2.09M |
| 8/13/2026 | $92.25 | $100.82 | $91.27 | $100.50 | 3.03M |
| 8/12/2026 | $88.93 | $92.37 | $88.73 | $91.82 | 1.92M |
| 8/11/2026 | $90.55 | $92.62 | $90.37 | $90.74 | 1.73M |
| 8/10/2026 | $90.11 | $91.85 | $90.00 | $91.49 | 1.85M |
| 8/7/2026 | $90.94 | $93.45 | $90.56 | $91.07 | 1.86M |
| 8/6/2026 | $90.28 | $90.82 | $87.68 | $90.35 | 2.01M |
| 8/5/2026 | $90.00 | $92.73 | $89.22 | $91.77 | 1.97M |
| 8/4/2026 | $88.43 | $89.71 | $87.51 | $89.09 | 2.21M |
| 8/3/2026 | $84.10 | $90.06 | $83.15 | $88.45 | 4.58M |
| 7/31/2026 | $76.83 | $84.62 | $73.10 | $82.74 | 6.67M |
| 7/30/2026 | $102.01 | $102.01 | $98.62 | $99.33 | 1.95M |
| 7/29/2026 | $102.10 | $106.00 | $101.00 | $105.10 | 1.98M |
| 7/28/2026 | $98.95 | $103.55 | $98.04 | $102.92 | 2.23M |
| 7/27/2026 | $95.29 | $98.26 | $93.68 | $96.41 | 1.78M |
| 7/24/2026 | $89.02 | $93.91 | $88.99 | $93.16 | 1.35M |
| 7/23/2026 | $89.80 | $89.81 | $86.74 | $87.62 | 1.11M |
| 7/22/2026 | $92.86 | $92.86 | $88.59 | $89.40 | 1.17M |
| 7/21/2026 | $92.66 | $94.95 | $91.90 | $92.32 | 1.05M |
| 7/20/2026 | $92.51 | $96.13 | $92.26 | $94.84 | 1.37M |
| 7/17/2026 | $95.16 | $97.00 | $92.57 | $94.35 | 2.29M |
| 7/16/2026 | $93.23 | $96.43 | $91.80 | $96.21 | 2.19M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Technology Stocks
More Technology stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
