GDDY(GDDY)
GDDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $79.99 | $84.88 | $79.82 | $84.55 | 3.38M |
| 6/25/2026 | $79.98 | $82.45 | $78.61 | $79.35 | 2.87M |
| 6/24/2026 | $75.65 | $81.48 | $75.52 | $81.33 | 3.94M |
| 6/23/2026 | $76.73 | $78.58 | $76.00 | $76.10 | 3.31M |
| 6/22/2026 | $75.26 | $76.92 | $73.25 | $74.99 | 3.61M |
| 6/18/2026 | $76.42 | $77.76 | $74.50 | $77.04 | 5.84M |
| 6/17/2026 | $77.64 | $81.00 | $75.68 | $76.11 | 2.35M |
| 6/16/2026 | $77.81 | $79.99 | $76.70 | $78.81 | 2.35M |
| 6/15/2026 | $77.72 | $79.51 | $76.29 | $77.49 | 3.06M |
| 6/12/2026 | $74.59 | $76.33 | $71.59 | $76.24 | 2.84M |
| 6/11/2026 | $79.35 | $79.73 | $74.97 | $75.17 | 2.70M |
| 6/10/2026 | $80.68 | $82.68 | $79.70 | $80.28 | 1.83M |
| 6/9/2026 | $79.59 | $83.49 | $79.52 | $81.57 | 2.01M |
| 6/8/2026 | $82.27 | $83.12 | $79.45 | $80.70 | 2.55M |
| 6/5/2026 | $85.86 | $87.58 | $82.81 | $84.38 | 2.20M |
| 6/4/2026 | $85.74 | $87.74 | $84.34 | $84.84 | 3.53M |
| 6/3/2026 | $88.29 | $88.29 | $83.90 | $83.98 | 2.53M |
| 6/2/2026 | $91.09 | $92.46 | $88.45 | $88.55 | 2.94M |
| 6/1/2026 | $85.45 | $94.10 | $85.45 | $92.99 | 2.96M |
| 5/29/2026 | $85.91 | $88.66 | $84.13 | $85.83 | 17.55M |
| 5/28/2026 | $87.36 | $87.71 | $85.38 | $85.90 | 3.22M |
| 5/27/2026 | $88.57 | $89.98 | $86.83 | $87.37 | 1.74M |
| 5/26/2026 | $89.47 | $90.41 | $87.94 | $88.99 | 1.90M |
| 5/22/2026 | $91.99 | $93.33 | $90.09 | $90.46 | 1.38M |
| 5/21/2026 | $91.12 | $92.41 | $88.97 | $91.56 | 1.58M |
| 5/20/2026 | $88.58 | $92.92 | $87.19 | $92.24 | 2.09M |
| 5/19/2026 | $93.00 | $94.33 | $90.01 | $90.45 | 1.93M |
| 5/18/2026 | $86.51 | $91.69 | $86.51 | $91.39 | 1.93M |
| 5/15/2026 | $86.38 | $88.43 | $84.56 | $87.18 | 1.46M |
| 5/14/2026 | $85.67 | $86.44 | $83.54 | $84.97 | 1.41M |
| 5/13/2026 | $84.73 | $85.58 | $81.08 | $85.38 | 2.65M |
| 5/12/2026 | $88.54 | $89.38 | $86.43 | $87.03 | 1.29M |
| 5/11/2026 | $91.41 | $92.59 | $87.15 | $88.08 | 2.06M |
| 5/8/2026 | $88.26 | $91.22 | $85.93 | $91.02 | 2.12M |
| 5/7/2026 | $86.30 | $90.87 | $85.92 | $89.75 | 2.64M |
| 5/6/2026 | $86.54 | $87.75 | $84.81 | $85.20 | 1.71M |
| 5/5/2026 | $87.28 | $87.81 | $84.17 | $87.49 | 1.89M |
| 5/4/2026 | $87.04 | $90.00 | $87.04 | $88.28 | 1.77M |
| 5/1/2026 | $93.99 | $93.99 | $83.26 | $86.76 | 4.02M |
| 4/30/2026 | $85.49 | $87.06 | $84.00 | $86.79 | 4.10M |
| 4/29/2026 | $85.21 | $86.36 | $84.19 | $85.76 | 3.05M |
| 4/28/2026 | $85.48 | $87.26 | $84.84 | $85.30 | 2.39M |
| 4/27/2026 | $85.59 | $86.72 | $84.34 | $84.36 | 1.56M |
| 4/24/2026 | $85.19 | $86.09 | $82.70 | $86.04 | 2.17M |
| 4/23/2026 | $86.30 | $86.51 | $82.58 | $84.77 | 1.72M |
| 4/22/2026 | $88.80 | $89.35 | $86.53 | $88.40 | 1.50M |
| 4/21/2026 | $87.76 | $89.15 | $86.61 | $88.60 | 1.69M |
| 4/20/2026 | $84.98 | $87.76 | $84.98 | $87.61 | 1.42M |
| 4/17/2026 | $84.85 | $86.23 | $84.00 | $85.72 | 2.46M |
| 4/16/2026 | $83.41 | $85.58 | $83.01 | $84.26 | 2.14M |
| 4/15/2026 | $79.71 | $82.81 | $79.57 | $82.33 | 1.84M |
| 4/14/2026 | $82.10 | $83.65 | $78.33 | $79.32 | 2.64M |
| 4/13/2026 | $79.62 | $82.09 | $79.15 | $81.95 | 2.41M |
| 4/10/2026 | $80.74 | $81.17 | $78.38 | $79.29 | 1.97M |
| 4/9/2026 | $81.16 | $81.58 | $78.22 | $80.94 | 1.85M |
| 4/8/2026 | $84.46 | $84.70 | $80.70 | $80.82 | 1.50M |
| 4/7/2026 | $82.47 | $84.72 | $82.10 | $83.28 | 1.56M |
| 4/6/2026 | $82.61 | $83.12 | $81.65 | $82.82 | 1.25M |
| 4/2/2026 | $80.91 | $84.39 | $79.81 | $81.67 | 2.08M |
| 4/1/2026 | $82.12 | $82.57 | $79.52 | $80.76 | 2.06M |
| 3/31/2026 | $82.96 | $83.42 | $81.29 | $82.67 | 1.39M |
| 3/30/2026 | $80.62 | $82.16 | $80.11 | $81.74 | 1.87M |