GDDY(GDDY)
GDDY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $80.89 | $81.07 | $78.57 | $79.97 | 1.56M |
| 3/26/2026 | $81.30 | $84.00 | $81.09 | $81.73 | 1.82M |
| 3/25/2026 | $81.59 | $82.56 | $78.57 | $81.58 | 1.73M |
| 3/24/2026 | $82.93 | $83.42 | $79.54 | $80.31 | 2.74M |
| 3/23/2026 | $85.99 | $86.63 | $83.68 | $84.13 | 2.03M |
| 3/20/2026 | $82.90 | $84.92 | $81.68 | $84.89 | 5.60M |
| 3/19/2026 | $84.39 | $86.82 | $82.80 | $83.66 | 2.23M |
| 3/18/2026 | $84.19 | $85.95 | $83.28 | $84.13 | 1.74M |
| 3/17/2026 | $82.29 | $85.32 | $82.07 | $85.08 | 1.84M |
| 3/16/2026 | $81.09 | $82.81 | $80.42 | $82.10 | 1.61M |
| 3/13/2026 | $81.64 | $82.86 | $80.75 | $81.22 | 1.75M |
| 3/12/2026 | $87.20 | $88.46 | $80.70 | $80.75 | 2.17M |
| 3/11/2026 | $91.40 | $91.43 | $85.64 | $86.54 | 1.87M |
| 3/10/2026 | $91.31 | $91.99 | $88.79 | $90.21 | 2.79M |
| 3/9/2026 | $93.32 | $93.95 | $89.92 | $91.69 | 2.14M |
| 3/6/2026 | $92.66 | $94.30 | $90.58 | $93.95 | 1.86M |
| 3/5/2026 | $89.26 | $93.37 | $89.00 | $93.13 | 3.06M |
| 3/4/2026 | $88.65 | $90.00 | $88.29 | $88.66 | 2.25M |
| 3/3/2026 | $86.92 | $90.87 | $85.24 | $89.23 | 2.72M |
| 3/2/2026 | $86.86 | $89.63 | $85.12 | $88.22 | 3.11M |
| 2/27/2026 | $85.26 | $87.19 | $82.45 | $87.16 | 3.33M |
| 2/26/2026 | $80.97 | $86.31 | $80.67 | $86.20 | 5.45M |
| 2/25/2026 | $76.89 | $80.67 | $73.06 | $79.12 | 9.34M |
| 2/24/2026 | $87.64 | $93.00 | $87.15 | $92.30 | 3.52M |
| 2/23/2026 | $89.01 | $89.49 | $86.78 | $87.76 | 2.22M |
| 2/20/2026 | $88.24 | $92.29 | $88.12 | $90.64 | 2.12M |
| 2/19/2026 | $89.66 | $90.35 | $87.68 | $88.67 | 1.85M |
| 2/18/2026 | $91.11 | $91.11 | $89.01 | $90.56 | 1.84M |
| 2/17/2026 | $89.66 | $91.53 | $87.13 | $91.20 | 2.95M |
| 2/13/2026 | $88.45 | $90.21 | $88.11 | $89.12 | 1.63M |
| 2/12/2026 | $90.60 | $91.20 | $88.19 | $88.26 | 2.70M |
| 2/11/2026 | $96.09 | $96.09 | $90.53 | $90.70 | 1.78M |
| 2/10/2026 | $98.60 | $98.81 | $95.62 | $96.09 | 1.78M |
| 2/9/2026 | $96.55 | $98.70 | $95.65 | $98.07 | 1.66M |
| 2/6/2026 | $96.74 | $98.54 | $95.54 | $97.22 | 2.18M |
| 2/5/2026 | $96.10 | $98.52 | $95.27 | $96.15 | 2.32M |
| 2/4/2026 | $93.48 | $97.40 | $92.22 | $95.71 | 2.96M |