Quantcast

Historical Stock Prices

EDIT 
$23.85
*  
0.82
3.32%
Get EDIT Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading EDIT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 24.75 25.01 23.67 23.85 617,822
07/18/2019 23.88 24.68 23.8501 24.67 638,521
07/17/2019 24.31 24.67 23.8 24.06 641,745
07/16/2019 25.25 25.25 24.26 24.33 541,658
07/15/2019 24.98 25.59 24.77 25.3 496,036
07/12/2019 24.6 24.97 24.34 24.85 453,875
07/11/2019 24.9 25.19 24.33 24.78 424,380
07/10/2019 24.57 24.97 24.3912 24.94 475,607
07/09/2019 23.5 24.49 23.33 24.48 481,891
07/08/2019 24.06 24.3 23.52 23.97 392,023
07/05/2019 24.36 24.45 23.8 24.06 451,101
07/03/2019 24.06 24.6 23.775 24.58 285,761
07/02/2019 24.32 24.34 23.65 23.93 377,248
07/01/2019 25.41 25.41 24.08 24.24 730,884
06/28/2019 23.74 24.75 23.51 24.74 3,207,059
06/27/2019 22.54 23.43 22.51 23.41 590,540
06/26/2019 23 23.13 22.15 22.31 602,002
06/25/2019 21.9 22.93 21.79 22.83 810,011
06/24/2019 22.77 22.92 21.77 21.79 719,156
06/21/2019 22.38 22.92 21.7791 22.83 985,177
06/20/2019 23.06 23.2525 22.3086 22.41 646,015
06/19/2019 23.09 23.31 22.645 22.7 432,793
06/18/2019 22.82 23.56 22.57 22.99 776,138
06/17/2019 22 22.66 21.8 22.61 788,511
06/14/2019 22.5 22.76 21.7 21.73 531,952
06/13/2019 21.97 22.54 21.5644 22.51 565,908
06/12/2019 21.53 21.74 21.07 21.74 484,383
06/11/2019 22.59 22.69 21.115 21.55 643,205
06/10/2019 22.55 22.95 22.04 22.05 669,310
06/07/2019 20.98 22.53 20.95 22.41 1,066,883
06/06/2019 20.52 20.91 20.31 20.58 769,360
06/05/2019 21.03 21.185 20.4 20.48 838,501
06/04/2019 21.01 21.18 20.21 20.83 1,110,069
06/03/2019 20.52 21.115 20.44 20.76 597,274
05/31/2019 20.76 21.05 20.52 20.55 543,016
05/30/2019 21.23 21.44 20.97 21.23 485,146
05/29/2019 21.13 21.55 20.8 21.15 548,787
05/28/2019 21.82 21.82 21.09 21.43 648,108
05/24/2019 21.3 21.82 21.25 21.72 455,332
05/23/2019 21.65 21.91 20.7689 21.18 852,700
05/22/2019 22.75 23.1 21.8935 22 616,551
05/21/2019 21.69 23.01 21.53 22.99 767,562
05/20/2019 22.17 22.1877 21.35 21.45 776,733
05/17/2019 22.81 23.1 22.301 22.5 582,702
05/16/2019 22.81 23.25 22.7666 23.19 631,492
05/15/2019 22.47 22.7 21.81 22.64 984,201
05/14/2019 22.34 22.88 21.71 22.49 1,037,104
05/13/2019 23.64 23.965 22.26 22.27 1,034,094
05/10/2019 24.45 24.85 23.75 24.45 588,124
05/09/2019 24.64 24.965 23.8 24.56 522,078
05/08/2019 23.75 25.99 23.75 25.13 822,801
05/07/2019 25.55 25.61 24.37 24.68 794,302
05/06/2019 24.58 25.9 24.41 25.86 641,479
05/03/2019 24.2 25.12 24.07 25.08 802,900
05/02/2019 23.31 24.1301 23.23 24 1,112,052
05/01/2019 25 25.05 23.16 23.22 1,343,521
04/30/2019 26.05 26.3575 24.6 24.75 1,035,923
04/29/2019 27.83 28.08 26.2 26.27 1,015,010
04/26/2019 27.25 27.81 26.68 27.76 464,214
04/25/2019 26.92 27.515 26.56 27.16 455,882
04/24/2019 27.52 27.6 26.47 27.01 527,834
04/23/2019 26.43 27.6 26.23 27.44 626,055
04/22/2019 25.68 26.43 25.5 26.32 595,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for EDIT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio