Dark

DGNR
Dragoneer Growth Opportunities Corp.
stock NYSE

Inactive

Jul 30, 2021

9.26USD+1.092%(+0.10)96,536

Pre-market

0.00USD-100.000%(-9.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-30	9.1300	9.2600	9.0800	9.2600	+1.092%	96,536	0.000%
2021-07-29	9.3800	9.3920	8.9000	9.1600	-2.137%	172,143	+1.092%
2021-07-28	9.1000	9.4500	8.9400	9.3600	+2.857%	218,979	-1.068%
2021-07-27	9.5800	9.5800	8.7600	9.1000	-5.109%	509,422	+1.758%
2021-07-26	9.9200	9.9376	9.5600	9.5900	-3.908%	880,564	-3.441%
2021-07-23	9.9600	9.9800	9.9600	9.9800	0.000%	3,522,124	-7.214%
2021-07-22	9.9750	9.9900	9.9700	9.9800	0.000%	1,905,565	-7.214%
2021-07-21	9.9800	9.9800	9.9600	9.9800	+0.100%	1,324,365	-7.214%
2021-07-20	9.9600	9.9800	9.9600	9.9700	0.000%	684,111	-7.121%
2021-07-19	9.9600	9.9800	9.9500	9.9700	0.000%	4,225,487	-7.121%
2021-07-16	9.9600	9.9700	9.9600	9.9700	0.000%	23,465	-7.121%
2021-07-15	9.9700	9.9800	9.9600	9.9700	-0.100%	2,299,984	-7.121%
2021-07-14	9.9900	10.0050	9.9700	9.9800	0.000%	1,056,016	-7.214%
2021-07-13	10.0000	10.0000	9.9700	9.9800	0.000%	649,176	-7.214%
2021-07-12	9.9600	10.0100	9.9600	9.9800	-0.100%	1,411,677	-7.214%
2021-07-09	9.9900	9.9900	9.9600	9.9900	+0.201%	183,811	-7.307%
2021-07-08	9.9800	9.9800	9.9600	9.9700	-0.100%	148,235	-7.121%
2021-07-07	9.9800	9.9900	9.9800	9.9800	-0.100%	41,087	-7.214%
2021-07-06	10.0000	10.0000	9.9500	9.9900	0.000%	222,828	-7.307%
2021-07-02	9.9600	10.0000	9.9500	9.9900	+0.301%	47,440	-7.307%
2021-07-01	9.9600	10.0000	9.9600	9.9600	0.000%	127,064	-7.028%
2021-06-30	9.9900	10.0100	9.9500	9.9600	-0.100%	391,102	-7.028%
2021-06-29	9.9700	10.0050	9.9500	9.9700	-0.200%	155,306	-7.121%
2021-06-28	9.9600	10.0000	9.9500	9.9900	+0.201%	21,074	-7.307%
2021-06-25	9.9663	10.0000	9.9419	9.9700	+0.201%	116,965	-7.121%
2021-06-24	10.0500	10.0500	9.9500	9.9500	-0.301%	62,963	-6.935%
2021-06-23	9.9500	10.0200	9.9500	9.9800	0.000%	111,201	-7.214%
2021-06-22	10.0000	10.0000	9.9500	9.9800	-0.200%	64,112	-7.214%
2021-06-21	10.0000	10.1000	9.9650	10.0000	0.000%	119,923	-7.400%
2021-06-18	9.9800	10.0150	9.9400	10.0000	+0.100%	523,104	-7.400%
2021-06-17	10.0000	10.0300	9.9900	9.9900	+0.100%	120,194	-7.307%
2021-06-16	10.0100	10.0100	9.9400	9.9800	-0.200%	32,710	-7.214%
2021-06-15	10.0200	10.0500	9.9000	10.0000	-0.398%	141,278	-7.400%
2021-06-14	10.1300	10.1300	10.0200	10.0400	-0.496%	61,958	-7.769%
2021-06-11	10.0600	10.1200	10.0500	10.0900	0.000%	566,858	-8.226%
2021-06-10	10.0700	10.1100	10.0200	10.0900	+0.398%	413,111	-8.226%
2021-06-09	10.0100	10.0599	10.0100	10.0500	+0.601%	502,813	-7.861%
2021-06-08	10.0300	10.0440	9.9700	9.9900	+0.100%	500,991	-7.307%
2021-06-07	9.9400	9.9900	9.9200	9.9800	+0.100%	51,589	-7.214%
2021-06-04	9.9800	9.9800	9.9500	9.9700	-0.100%	84,736	-7.121%
2021-06-03	9.9300	9.9900	9.9300	9.9800	+0.605%	66,583	-7.214%
2021-06-02	10.0000	10.0000	9.9050	9.9200	-0.601%	717,467	-6.653%
2021-06-01	9.9500	9.9800	9.9400	9.9800	+0.402%	126,104	-7.214%
2021-05-28	9.9500	9.9899	9.9100	9.9400	-0.401%	147,563	-6.841%
2021-05-27	9.9800	9.9900	9.9600	9.9800	-0.100%	42,212	-7.214%
2021-05-26	9.9700	10.0425	9.9600	9.9900	-0.100%	25,390	-7.307%
2021-05-25	9.9500	10.0000	9.9400	10.0000	+0.503%	1,263,636	-7.400%
2021-05-24	9.9500	9.9900	9.9100	9.9500	-0.100%	131,823	-6.935%
2021-05-21	9.9000	9.9800	9.9000	9.9600	+0.403%	115,059	-7.028%
2021-05-20	9.9793	10.0000	9.9000	9.9200	-0.201%	316,467	-6.653%
2021-05-19	9.9000	9.9900	9.8700	9.9400	+0.303%	2,859,673	-6.841%
2021-05-18	9.9800	10.0000	9.8400	9.9100	0.000%	165,605	-6.559%
2021-05-17	9.9400	10.0000	9.8800	9.9100	-0.402%	1,447,065	-6.559%
2021-05-14	9.9700	10.0000	9.9300	9.9500	-0.100%	2,160,538	-6.935%
2021-05-13	9.9500	10.0200	9.9200	9.9600	+0.101%	4,286,221	-7.028%
2021-05-12	10.0000	10.0368	9.9000	9.9500	-0.500%	958,571	-6.935%
2021-05-11	10.1000	10.2000	9.9500	10.0000	-3.568%	365,898	-7.400%
2021-05-10	10.3200	10.4800	10.2700	10.3700	-0.288%	324,122	-10.704%
2021-05-07	10.4400	10.5200	10.3900	10.4000	-0.383%	70,723	-10.962%
2021-05-06	10.3300	10.5000	10.3000	10.4400	+0.772%	214,782	-11.303%
2021-05-05	10.3491	10.3900	10.3100	10.3600	+0.680%	56,585	-10.618%
2021-05-04	10.2500	10.3600	10.2000	10.2900	+0.488%	336,849	-10.010%
2021-05-03	10.2700	10.3300	10.1601	10.2400	-0.195%	1,808,837	-9.570%
2021-04-30	10.3400	10.3700	10.2600	10.2600	-0.292%	293,454	-9.747%
2021-04-29	10.3500	10.3500	10.2500	10.2900	+0.292%	192,035	-10.010%
2021-04-28	10.4100	10.4100	10.2100	10.2600	-1.061%	564,936	-9.747%
2021-04-27	10.2800	10.4100	10.2800	10.3700	0.000%	606,806	-10.704%
2021-04-26	10.2200	10.4000	10.1900	10.3700	+1.567%	166,029	-10.704%
2021-04-23	10.1600	10.2600	10.1200	10.2100	+0.196%	275,083	-9.305%
2021-04-22	10.1900	10.2300	10.1401	10.1900	+0.295%	101,310	-9.127%
2021-04-21	10.1600	10.1900	10.1200	10.1600	+0.197%	222,232	-8.858%
2021-04-20	10.1500	10.1800	10.0600	10.1400	-0.197%	580,425	-8.679%
2021-04-19	10.1000	10.2000	10.1000	10.1600	+0.495%	554,050	-8.858%
2021-04-16	10.1100	10.2400	10.0900	10.1100	-0.296%	828,106	-8.408%
2021-04-15	10.1400	10.1700	10.0600	10.1400	+0.297%	462,233	-8.679%
2021-04-14	10.1100	10.2300	10.1000	10.1100	-0.394%	265,504	-8.408%
2021-04-13	10.1200	10.1600	10.0800	10.1500	+0.495%	283,174	-8.768%
2021-04-12	10.2100	10.2700	10.1000	10.1000	-1.174%	735,192	-8.317%
2021-04-09	10.2300	10.3250	10.1700	10.2200	-0.098%	222,620	-9.393%
2021-04-08	10.2900	10.3500	10.2100	10.2300	-0.389%	118,491	-9.482%
2021-04-07	10.2800	10.3500	10.2400	10.2700	+0.293%	37,458	-9.834%
2021-04-06	10.2000	10.2500	10.1600	10.2400	+0.688%	117,304	-9.570%
2021-04-05	10.3200	10.3200	10.1200	10.1700	-0.684%	93,744	-8.948%
2021-04-01	10.1500	10.3000	10.1500	10.2400	+0.887%	162,388	-9.570%
2021-03-31	10.1000	10.1900	10.0700	10.1500	+0.495%	330,652	-8.768%
2021-03-30	10.1100	10.2200	10.0099	10.1000	-0.099%	307,877	-8.317%
2021-03-29	10.2100	10.3200	10.1100	10.1100	-1.558%	183,826	-8.408%
2021-03-26	10.1500	10.3700	10.1200	10.2700	+1.083%	149,449	-9.834%
2021-03-25	10.0100	10.1700	10.0100	10.1600	-0.196%	363,504	-8.858%
2021-03-24	10.4300	10.5500	10.0900	10.1800	-3.232%	425,242	-9.037%
2021-03-23	10.5600	10.6800	10.4100	10.5200	-0.567%	207,781	-11.977%
2021-03-22	10.6100	10.7050	10.5600	10.5800	-0.564%	132,759	-12.476%
2021-03-19	10.7800	10.8150	10.6100	10.6400	-1.390%	123,549	-12.970%
2021-03-18	11.0000	11.0700	10.7100	10.7900	-2.529%	131,800	-14.180%
2021-03-17	10.9300	11.1140	10.5500	11.0700	+0.181%	300,042	-16.350%
2021-03-16	11.0900	11.2300	11.0000	11.0500	-1.074%	517,605	-16.199%
2021-03-15	11.1200	11.2279	11.0400	11.1700	-0.534%	195,935	-17.099%
2021-03-12	11.0500	11.2600	10.9600	11.2300	+0.268%	369,060	-17.542%
2021-03-11	11.2700	11.4300	10.9500	11.2000	-1.060%	763,482	-17.321%
2021-03-10	10.9300	11.4200	10.8600	11.3200	+2.909%	469,340	-18.198%
2021-03-09	10.8100	11.1800	10.7600	11.0000	+1.852%	612,545	-15.818%
2021-03-08	10.8000	10.8011	10.6400	10.8000	+0.372%	362,450	-14.259%
2021-03-05	10.5500	10.8000	10.2500	10.7600	+3.263%	785,029	-13.941%
2021-03-04	10.2000	10.5200	10.0650	10.4200	+0.289%	4,951,729	-11.132%
2021-03-03	10.7900	10.7900	10.1600	10.3900	-3.707%	752,198	-10.876%
2021-03-02	10.8000	11.0900	10.5550	10.7900	-1.461%	276,213	-14.180%
2021-03-01	10.7500	11.1300	10.7000	10.9500	+3.693%	587,148	-15.434%
2021-02-26	10.8400	11.0000	10.3500	10.5600	-4.950%	1,013,909	-12.311%
2021-02-25	11.1600	11.1700	10.6500	11.1100	-0.448%	575,737	-16.652%
2021-02-24	11.3800	11.4400	10.9300	11.1600	-1.239%	554,078	-17.025%
2021-02-23	11.7900	11.7900	10.8500	11.3000	-4.075%	1,078,437	-18.053%
2021-02-22	11.7600	11.8400	11.5900	11.7800	-0.842%	336,095	-21.392%
2021-02-19	12.0000	12.0800	11.4900	11.8800	+0.253%	1,605,390	-22.054%
2021-02-18	11.6600	11.9500	11.5650	11.8500	-1.250%	2,307,566	-21.857%
2021-02-17	11.5100	12.1500	11.3100	12.0000	+1.609%	1,696,518	-22.833%
2021-02-16	12.0000	12.4400	11.7700	11.8100	-2.154%	2,251,131	-21.592%
2021-02-12	11.9300	12.1800	11.8000	12.0700	+0.083%	900,811	-23.281%
2021-02-11	11.8100	12.3000	11.7400	12.0600	+1.005%	490,421	-23.217%
2021-02-10	11.9000	12.4000	11.6100	11.9400	+1.964%	1,124,007	-22.446%
2021-02-09	12.0900	12.2300	11.5000	11.7100	-3.542%	2,147,945	-20.922%
2021-02-08	12.6900	12.7800	12.1200	12.1400	-1.939%	773,317	-23.723%
2021-02-05	12.8400	12.8400	12.3700	12.3800	-6.777%	1,330,748	-25.202%
2021-02-04	13.2500	13.2800	12.0450	13.2800	+1.374%	3,139,623	-30.271%
2021-02-03	16.1000	16.1100	12.7600	13.1000	-5.415%	9,179,482	-29.313%
2021-02-02	13.6100	14.2300	13.6100	13.8500	+0.435%	149,134	-33.141%
2021-02-01	13.6600	14.0600	13.5000	13.7900	+2.376%	122,972	-32.850%
2021-01-29	13.8700	13.9900	13.1600	13.4700	-2.321%	197,778	-31.255%
2021-01-28	13.2800	13.9900	13.1000	13.7900	+4.787%	159,131	-32.850%
2021-01-27	13.7900	14.3500	12.7500	13.1600	-7.649%	327,970	-29.635%
2021-01-26	14.5300	15.4300	13.9100	14.2500	-3.061%	210,981	-35.018%
2021-01-25	14.3300	15.4800	14.1000	14.7000	+1.379%	271,275	-37.007%
2021-01-22	14.5000	15.1300	14.3100	14.5000	-0.344%	168,969	-36.138%
2021-01-21	14.1000	14.8300	14.1000	14.5500	+2.465%	162,133	-36.357%
2021-01-20	14.0800	14.7000	14.0800	14.2000	-0.281%	37,644	-34.789%
2021-01-19	14.3900	14.7500	14.1500	14.2400	-0.489%	243,320	-34.972%
2021-01-15	14.2500	14.6400	14.0300	14.3100	-0.556%	102,693	-35.290%
2021-01-14	14.2400	14.5011	14.2400	14.3900	+0.841%	233,324	-35.650%
2021-01-13	14.5600	14.6000	14.0000	14.2700	+2.294%	439,443	-35.109%
2021-01-12	13.4800	14.0550	13.4300	13.9500	+3.872%	434,631	-33.620%
2021-01-11	13.4400	13.8700	13.3600	13.4300	-1.032%	96,133	-31.050%
2021-01-08	14.7400	14.7400	13.3900	13.5700	-1.738%	129,930	-31.761%
2021-01-07	13.8600	13.8900	13.3100	13.8100	+3.835%	274,669	-32.947%
2021-01-06	13.5000	13.6600	13.2900	13.3000	-0.075%	86,354	-30.376%
2021-01-05	13.5000	13.5000	13.2500	13.3100	+0.226%	80,070	-30.428%
2021-01-04	13.2500	13.3800	12.8000	13.2800	+0.075%	90,680	-30.271%
2020-12-31	13.2300	13.4500	12.8000	13.2700	-0.226%	174,474	-30.219%
2020-12-30	13.5000	13.6700	13.3000	13.3000	-3.202%	53,783	-30.376%
2020-12-29	14.2000	14.2500	13.3200	13.7400	-1.787%	131,557	-32.606%
2020-12-28	14.4500	14.6900	13.5600	13.9900	-0.071%	273,434	-33.810%
2020-12-24	13.8000	14.0000	13.5900	14.0000	+3.169%	167,864	-33.857%
2020-12-23	13.7200	13.7399	13.0000	13.5700	+2.030%	190,948	-31.761%
2020-12-22	14.4800	14.4800	13.2400	13.3000	-1.481%	191,933	-30.376%
2020-12-21	13.9000	14.1300	13.5000	13.5000	-3.017%	143,116	-31.407%
2020-12-18	14.3500	14.7381	13.8000	13.9200	+0.505%	199,245	-33.477%
2020-12-17	13.3300	13.8700	13.2000	13.8500	+4.924%	140,073	-33.141%
2020-12-16	13.1300	13.4016	12.9100	13.2000	-0.677%	173,853	-29.848%
2020-12-15	12.8200	13.2900	12.8100	13.2900	+2.309%	507,981	-30.324%
2020-12-14	13.1800	13.4700	12.8500	12.9900	-0.840%	251,742	-28.714%
2020-12-11	14.0000	14.2686	12.8100	13.1000	-0.758%	560,838	-29.313%
2020-12-10	13.9900	13.9900	12.9100	13.2000	-2.150%	234,012	-29.848%
2020-12-09	13.0100	13.8000	12.7050	13.4900	+6.220%	101,262	-31.357%
2020-12-08	12.6300	12.9500	12.5500	12.7000	-1.321%	94,150	-27.087%
2020-12-07	13.0500	13.2492	12.5000	12.8700	+2.713%	204,255	-28.050%
2020-12-04	12.3400	12.8600	12.2000	12.5300	+1.048%	135,390	-26.097%
2020-12-03	12.3000	12.4300	12.1800	12.4000	0.000%	65,639	-25.323%
2020-12-02	12.6600	13.0539	12.1500	12.4000	-3.125%	100,418	-25.323%
2020-12-01	12.7900	13.1500	12.6000	12.8000	0.000%	150,609	-27.656%
2020-11-30	12.8100	13.4400	12.0650	12.8000	+4.918%	262,508	-27.656%
2020-11-27	12.9900	12.9900	11.7500	12.2000	-0.408%	52,410	-24.098%
2020-11-25	11.9500	12.3800	11.6400	12.2500	+5.877%	359,064	-24.408%
2020-11-24	11.6500	11.6800	11.4100	11.5700	+0.784%	158,434	-19.965%
2020-11-23	11.4500	11.5000	11.4500	11.4800	-0.174%	54,360	-19.338%
2020-11-20	11.4400	11.5000	11.2200	11.5000	0.000%	23,440	-19.478%
2020-11-19	11.5000	11.6300	11.4600	11.5000	+0.789%	107,281	-19.478%
2020-11-18	11.4200	11.4600	11.3900	11.4100	-0.436%	48,694	-18.843%
2020-11-17	11.6000	11.6000	11.4200	11.4600	+0.262%	17,997	-19.197%
2020-11-16	11.7000	11.7000	11.4200	11.4300	-0.953%	169,801	-18.985%
2020-11-13	11.7400	11.7400	11.3000	11.5400	-0.944%	62,824	-19.757%
2020-11-12	11.6500	11.7700	11.6500	11.6500	-0.342%	17,030	-20.515%
2020-11-11	11.4500	11.9500	11.4500	11.6900	+1.652%	29,900	-20.787%
2020-11-10	11.5300	11.5300	11.4500	11.5000	0.000%	18,217	-19.478%
2020-11-09	11.7700	11.7700	11.4500	11.5000	+0.701%	19,463	-19.478%
2020-11-06	11.5700	11.6900	11.3000	11.4200	-0.262%	84,827	-18.914%
2020-11-05	11.4500	11.5100	11.4500	11.4500	-0.435%	54,811	-19.127%
2020-11-04	11.4700	11.6000	11.1100	11.5000	0.000%	147,442	-19.478%
2020-11-03	11.3300	11.5000	11.3300	11.5000	+1.322%	9,412	-19.478%
2020-11-02	11.3600	11.4300	11.3000	11.3500	+0.710%	132,293	-18.414%
2020-10-30	11.2100	11.5000	10.9000	11.2700	-1.486%	192,148	-17.835%
2020-10-29	11.1500	11.4400	10.9700	11.4400	+1.239%	37,097	-19.056%
2020-10-28	11.3900	11.4800	10.9100	11.3000	-0.877%	89,476	-18.053%
2020-10-27	11.3900	11.5000	11.3000	11.4000	+1.064%	43,658	-18.772%
2020-10-26	11.1000	11.5000	11.1000	11.2800	-0.966%	37,306	-17.908%
2020-10-23	11.3000	11.4100	11.3000	11.3900	-0.350%	16,414	-18.701%
2020-10-22	11.4100	11.5200	11.2000	11.4300	-0.349%	28,030	-18.985%
2020-10-21	11.9400	11.9400	11.4300	11.4700	-0.348%	37,306	-19.268%
2020-10-20	11.3700	11.5500	11.3000	11.5100	+0.261%	16,057	-19.548%
2020-10-19	11.7400	11.8300	11.3700	11.4800	-1.205%	56,414	-19.338%
2020-10-16	12.0500	12.0500	11.4500	11.6200	-4.204%	42,909	-20.310%
2020-10-15	12.2000	12.2000	11.5000	12.1300	+2.971%	55,877	-23.660%
2020-10-14	12.5000	12.5000	11.5300	11.7800	-0.169%	22,646	-21.392%
2020-10-13	11.5000	11.8500	11.5000	11.8000	+2.967%	35,302	-21.525%
2020-10-12	11.6900	11.6900	11.3500	11.4600	+0.526%	37,609	-19.197%
2020-10-09	11.6300	11.6300	11.1500	11.4000	+0.264%	21,656	-18.772%
2020-10-08	11.6200	11.8500	11.3600	11.3700	-1.983%	26,257	-18.558%
2020-10-07	11.8800	13.5900	11.6000	11.6000	-1.528%	40,081	-20.172%
2020-10-06	12.0600	12.0600	11.3600	11.7800	0.000%	33,772	-21.392%
2020-10-05	12.0000	12.0800	11.6100	11.7800	0.000%	34,636	-21.392%

.dark-mode .zdlT0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zdlT0M{ color: #333333; background-color: white; border: 2px solid #333333; }DGNRDragoneer Growth Opportunities Corp.stock NYSE

DGNR
Dragoneer Growth Opportunities Corp.
stock NYSE