Dark

GETY
Getty Images Holdings, Inc.
stock NYSE

At Close

Aug 10, 2026 3:59:54 PM EDT

0.4500USD+2.060%(+0.0090)8,108,520

0.3800Bid 0.5200Ask 0.1400Spread

Pre-market

Aug 10, 2026 9:28:30 AM EDT

0.4698USD+7.555%(+0.0330)33,442

After-hours

Aug 10, 2026 4:59:30 PM EDT

0.3600USD-19.246%(-0.0900)478,717

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	0.450000	0.490000	0.44000	0.4500	+3.022%	8,108,520	0.000%
2026-08-07	0.460000	0.462300	0.43000	0.4368	-0.975%	1,536,305	+3.022%
2026-08-06	0.455100	0.467000	0.43210	0.4411	-7.176%	2,539,135	+2.018%
2026-08-05	0.514900	0.514900	0.45630	0.4752	-0.503%	1,933,598	-5.303%
2026-08-04	0.428000	0.483700	0.42000	0.4776	+14.780%	6,825,816	-5.779%
2026-08-03	0.362000	0.434000	0.36000	0.4161	+11.855%	4,605,007	+8.147%
2026-07-31	0.396400	0.396400	0.36110	0.3720	-1.535%	2,751,019	+20.968%
2026-07-30	0.377400	0.393000	0.36370	0.3778	-0.238%	2,108,502	+19.111%
2026-07-29	0.409400	0.413200	0.37500	0.3787	-7.272%	5,172,498	+18.828%
2026-07-28	0.405100	0.418600	0.39000	0.4084	-0.970%	3,175,433	+10.186%
2026-07-27	0.434200	0.447500	0.40000	0.4124	-6.294%	3,895,267	+9.117%
2026-07-24	0.420000	0.446400	0.42000	0.4401	+2.587%	3,301,326	+2.249%
2026-07-23	0.475000	0.480000	0.42150	0.4290	-10.662%	9,106,897	+4.895%
2026-07-22	0.500000	0.502350	0.47340	0.4802	-2.000%	6,530,214	-6.289%
2026-07-21	0.530000	0.535500	0.48750	0.4900	-7.495%	4,038,359	-8.163%
2026-07-20	0.510000	0.548900	0.51000	0.5297	+2.635%	3,712,204	-15.046%
2026-07-17	0.529100	0.550800	0.51010	0.5161	-3.080%	3,350,983	-12.808%
2026-07-16	0.630000	0.657000	0.48000	0.5325	-15.382%	21,297,707	-15.493%
2026-07-15	0.656500	0.690000	0.62000	0.6293	-3.363%	1,850,666	-28.492%
2026-07-14	0.700000	0.719900	0.64000	0.6512	-7.421%	3,890,393	-30.897%
2026-07-13	0.740000	0.780000	0.69340	0.7034	-7.569%	3,149,706	-36.025%
2026-07-10	0.760000	0.798000	0.73300	0.7610	-2.436%	1,710,316	-40.867%
2026-07-09	0.821400	0.821400	0.74000	0.7800	-5.075%	4,733,938	-42.308%
2026-07-08	0.815000	0.836400	0.78000	0.8217	-2.884%	1,966,651	-45.235%
2026-07-07	0.920000	0.938800	0.80010	0.8461	-7.601%	3,221,534	-46.815%
2026-07-06	0.885800	0.949300	0.87000	0.9157	+1.305%	6,061,236	-50.857%
2026-07-02	0.750000	0.920000	0.70000	0.9039	+17.390%	10,036,892	-50.216%
2026-07-01	0.833899	0.835000	0.75900	0.7700	-10.465%	10,125,386	-41.558%
2026-06-30	0.940100	0.973000	0.86000	0.8600	-8.520%	8,334,177	-47.674%
2026-06-29	0.934500	0.979899	0.88520	0.9401	+0.826%	4,720,235	-52.133%
2026-06-26	0.933700	1.050000	0.89250	0.9324	-5.732%	13,184,004	-51.737%
2026-06-25	0.890000	1.010000	0.88720	0.9891	+5.223%	9,593,789	-54.504%
2026-06-24	1.000000	1.010000	0.90500	0.9400	+1.075%	11,788,579	-52.128%
2026-06-23	1.130000	1.240000	0.90000	0.9300	-19.130%	24,142,073	-51.613%
2026-06-22	1.400000	1.480000	1.03000	1.1500	+90.051%	217,877,067	-60.870%
2026-06-18	0.611800	0.644100	0.58170	0.6051	+1.340%	4,021,268	-25.632%
2026-06-17	0.681500	0.699800	0.59500	0.5971	-11.265%	3,821,273	-24.636%
2026-06-16	0.701000	0.743100	0.67290	0.6729	-9.787%	3,130,899	-33.125%
2026-06-15	0.738700	0.780100	0.70260	0.7459	+0.797%	1,212,485	-39.670%
2026-06-12	0.730400	0.799900	0.73000	0.7400	-2.555%	1,518,042	-39.189%
2026-06-11	0.710000	0.764900	0.69500	0.7594	+6.538%	1,812,892	-40.743%
2026-06-10	0.707700	0.758600	0.68500	0.7128	-4.514%	3,116,573	-36.869%
2026-06-09	0.760000	0.790000	0.70000	0.7465	-4.283%	2,301,305	-39.719%
2026-06-08	0.770000	0.781500	0.75010	0.7799	+2.889%	785,768	-42.300%
2026-06-05	0.780000	0.802800	0.75090	0.7580	-3.685%	822,247	-40.633%
2026-06-04	0.800000	0.855900	0.78200	0.7870	-1.637%	1,187,212	-42.821%
2026-06-03	0.860100	0.891500	0.80010	0.8001	-9.090%	1,655,890	-43.757%
2026-06-02	0.980000	0.998000	0.87000	0.8801	-11.990%	4,817,173	-48.869%
2026-06-01	1.010000	1.056000	1.00000	1.0000	-3.846%	3,279,385	-55.000%
2026-05-29	1.110000	1.110000	1.03000	1.0400	-7.143%	2,333,122	-56.731%
2026-05-28	1.150000	1.160000	1.08000	1.1200	-3.448%	2,307,530	-59.821%
2026-05-27	1.120000	1.160000	1.05100	1.1600	+5.455%	3,277,600	-61.207%
2026-05-26	1.070000	1.150000	1.02000	1.1000	+2.804%	3,767,957	-59.091%
2026-05-22	1.030000	1.080000	1.01000	1.0700	+2.885%	2,040,932	-57.944%
2026-05-21	1.030000	1.040000	0.94500	1.0400	+4.135%	5,340,922	-56.731%
2026-05-20	0.909200	0.999900	0.85490	0.9987	+9.519%	4,159,408	-54.941%
2026-05-19	0.920200	0.980000	0.88980	0.9119	-5.198%	1,835,837	-50.652%
2026-05-18	0.880000	1.050000	0.86000	0.9619	+11.512%	6,338,325	-53.218%
2026-05-15	0.730000	0.930000	0.73000	0.8626	+20.660%	7,664,758	-47.832%
2026-05-14	0.748700	0.752900	0.71000	0.7149	-2.068%	977,605	-37.054%
2026-05-13	0.746000	0.750000	0.69500	0.7300	-3.694%	1,623,935	-38.356%
2026-05-12	0.790000	0.790000	0.74100	0.7580	-6.374%	1,357,062	-40.633%
2026-05-11	0.852000	0.852000	0.80000	0.8096	-3.181%	1,941,563	-44.417%
2026-05-08	0.824000	0.846900	0.81000	0.8362	+0.264%	563,900	-46.185%
2026-05-07	0.802000	0.848900	0.79800	0.8340	+4.511%	539,874	-46.043%
2026-05-06	0.772700	0.810900	0.74660	0.7980	+4.986%	1,696,515	-43.609%
2026-05-05	0.779000	0.779000	0.73490	0.7601	-0.053%	1,370,127	-40.797%
2026-05-04	0.812600	0.841800	0.75730	0.7605	-6.893%	1,167,999	-40.828%
2026-05-01	0.767000	0.817700	0.76300	0.8168	+6.078%	655,733	-44.907%
2026-04-30	0.820800	0.821000	0.75000	0.7700	-6.780%	1,229,159	-41.558%
2026-04-29	0.868300	0.881300	0.81200	0.8260	-5.330%	832,959	-45.521%
2026-04-28	0.902300	0.914400	0.86700	0.8725	-3.066%	604,661	-48.424%
2026-04-27	0.896100	0.927748	0.89610	0.9001	+0.829%	713,259	-50.006%
2026-04-24	0.908900	0.940000	0.89110	0.8927	-2.999%	711,878	-49.591%
2026-04-23	0.980000	0.980000	0.91510	0.9203	-5.717%	710,614	-51.103%
2026-04-22	0.946800	0.980000	0.94010	0.9761	+3.029%	713,701	-53.898%
2026-04-21	0.920500	0.992050	0.91465	0.9474	+3.996%	1,368,877	-52.502%
2026-04-20	0.900000	0.931200	0.90000	0.9110	-0.153%	639,197	-50.604%
2026-04-17	0.949000	0.968800	0.90410	0.9124	-2.967%	1,223,140	-50.680%
2026-04-16	0.944700	0.945900	0.91020	0.9403	+1.500%	745,988	-52.143%
2026-04-15	0.895400	0.948800	0.89540	0.9264	+4.360%	811,046	-51.425%
2026-04-14	0.871300	0.919000	0.86780	0.8877	+1.312%	1,319,496	-49.307%
2026-04-13	0.834000	0.876200	0.82010	0.8762	+6.737%	787,386	-48.642%
2026-04-10	0.837700	0.859900	0.80000	0.8209	-2.005%	641,387	-45.182%
2026-04-09	0.837800	0.838000	0.81000	0.8377	-0.840%	693,212	-46.281%
2026-04-08	0.837000	0.876400	0.83000	0.8448	+3.100%	1,076,347	-46.733%
2026-04-07	0.793200	0.840000	0.78690	0.8194	+0.380%	752,847	-45.082%
2026-04-06	0.790600	0.836500	0.77170	0.8163	+3.763%	726,823	-44.873%
2026-04-02	0.750000	0.800000	0.74000	0.7867	+1.957%	752,741	-42.799%
2026-04-01	0.789700	0.816800	0.75590	0.7716	-2.748%	1,442,625	-41.680%
2026-03-31	0.747200	0.805300	0.74350	0.7934	+6.711%	736,052	-43.282%
2026-03-30	0.730500	0.775650	0.73050	0.7435	-0.201%	1,168,092	-39.475%
2026-03-27	0.770000	0.780200	0.73560	0.7450	-4.118%	1,085,014	-39.597%
2026-03-26	0.756100	0.798300	0.75610	0.7770	+0.844%	1,034,363	-42.085%
2026-03-25	0.792800	0.838400	0.75510	0.7705	-0.658%	2,113,951	-41.596%
2026-03-24	0.800500	0.817000	0.77560	0.7756	-4.424%	1,951,273	-41.980%
2026-03-23	0.795800	0.863600	0.78110	0.8115	+0.807%	2,405,127	-44.547%
2026-03-20	0.910000	0.910000	0.78020	0.8050	-3.558%	5,197,271	-44.099%
2026-03-19	0.801600	0.849900	0.77830	0.8347	+2.129%	1,943,655	-46.088%
2026-03-18	0.810000	0.870000	0.81000	0.8173	-4.016%	2,800,639	-44.941%
2026-03-17	0.735000	0.926500	0.73000	0.8515	+11.981%	6,678,110	-47.152%
2026-03-16	0.750000	0.790000	0.73740	0.7604	+4.637%	2,219,221	-40.821%
2026-03-13	0.770000	0.770000	0.71660	0.7267	-5.660%	1,789,125	-38.076%
2026-03-12	0.736200	0.791300	0.73620	0.7703	+2.502%	2,169,519	-41.581%
2026-03-11	0.759800	0.767600	0.73000	0.7515	+0.751%	1,610,325	-40.120%
2026-03-10	0.789000	0.827200	0.74080	0.7459	-9.533%	3,602,748	-39.670%
2026-03-09	0.830000	0.835290	0.78020	0.8245	-2.829%	2,427,934	-45.421%
2026-03-06	0.856100	0.865000	0.81300	0.8485	-2.100%	1,841,621	-46.965%
2026-03-05	0.880100	0.923800	0.85100	0.8667	-3.636%	1,719,685	-48.079%
2026-03-04	0.789400	0.903900	0.77300	0.8994	+14.355%	5,042,649	-49.967%
2026-03-03	0.750000	0.797200	0.73060	0.7865	+1.694%	3,640,192	-42.784%
2026-03-02	0.775900	0.829500	0.73600	0.7734	-0.591%	3,286,628	-41.815%
2026-02-27	0.790000	0.790000	0.73620	0.7780	-2.212%	2,522,946	-42.159%
2026-02-26	0.700000	0.799900	0.69260	0.7956	+12.915%	3,728,745	-43.439%
2026-02-25	0.740000	0.740000	0.67010	0.7046	+1.998%	3,481,555	-36.134%
2026-02-24	0.700500	0.783600	0.68060	0.6908	+1.573%	6,883,917	-34.858%
2026-02-23	0.990000	1.010000	0.67020	0.6801	-8.132%	54,161,602	-33.833%
2026-02-20	0.760100	0.795200	0.71680	0.7403	-0.229%	2,073,395	-39.214%
2026-02-19	0.823600	0.838150	0.73110	0.7420	-10.082%	2,882,605	-39.353%
2026-02-18	0.881200	0.900000	0.80610	0.8252	-5.313%	2,165,385	-45.468%
2026-02-17	1.000000	1.020000	0.85010	0.8715	-12.850%	2,500,050	-48.365%
2026-02-13	1.020000	1.050000	0.99670	1.0000	-2.913%	1,785,699	-55.000%
2026-02-12	1.060000	1.075000	1.01000	1.0300	-1.905%	1,867,189	-56.311%
2026-02-11	1.150000	1.160000	1.04500	1.0500	-8.696%	2,634,112	-57.143%
2026-02-10	1.110000	1.220000	1.11000	1.1500	+4.545%	1,724,779	-60.870%
2026-02-09	1.160000	1.170000	1.07000	1.1000	-6.780%	1,508,383	-59.091%
2026-02-06	1.110000	1.180000	1.09000	1.1800	+7.273%	1,722,468	-61.864%
2026-02-05	1.160000	1.216500	1.06000	1.1000	-6.780%	1,999,018	-59.091%
2026-02-04	1.180000	1.200000	1.10000	1.1800	+0.855%	2,228,670	-61.864%
2026-02-03	1.330000	1.330000	1.16000	1.1700	-11.364%	1,110,457	-61.538%
2026-02-02	1.300000	1.352000	1.28000	1.3200	+0.763%	1,009,636	-65.909%
2026-01-30	1.290000	1.340000	1.27000	1.3100	+0.769%	1,167,692	-65.649%
2026-01-29	1.320000	1.320000	1.23000	1.3000	0.000%	1,579,174	-65.385%
2026-01-28	1.310000	1.326500	1.29000	1.3000	0.000%	1,103,606	-65.385%
2026-01-27	1.310000	1.310000	1.27000	1.3000	0.000%	567,536	-65.385%
2026-01-26	1.280000	1.330000	1.25000	1.3000	+2.362%	1,234,997	-65.385%
2026-01-23	1.310000	1.310000	1.27000	1.2700	-2.308%	831,592	-64.567%
2026-01-22	1.260000	1.320000	1.25000	1.3000	+2.362%	725,278	-65.385%
2026-01-21	1.250000	1.290000	1.23000	1.2700	+0.794%	1,619,095	-64.567%
2026-01-20	1.280000	1.305000	1.25000	1.2600	-3.077%	1,082,018	-64.286%
2026-01-16	1.300000	1.320000	1.29000	1.3000	0.000%	935,349	-65.385%
2026-01-15	1.310000	1.315000	1.26000	1.3000	0.000%	1,457,422	-65.385%
2026-01-14	1.300000	1.305000	1.28000	1.3000	+0.775%	1,118,130	-65.385%
2026-01-13	1.320000	1.325000	1.28000	1.2900	-0.769%	1,423,332	-65.116%
2026-01-12	1.310000	1.335000	1.29000	1.3000	0.000%	1,439,918	-65.385%
2026-01-09	1.300000	1.320000	1.28000	1.3000	+0.775%	1,116,983	-65.385%
2026-01-08	1.270000	1.320000	1.27000	1.2900	0.000%	1,028,434	-65.116%
2026-01-07	1.290000	1.310000	1.27000	1.2900	-0.769%	1,251,797	-65.116%
2026-01-06	1.280000	1.320000	1.27010	1.3000	0.000%	1,227,872	-65.385%
2026-01-05	1.320000	1.356000	1.30000	1.3000	-0.763%	915,684	-65.385%
2026-01-02	1.330000	1.350000	1.29000	1.3100	-2.239%	1,967,740	-65.649%
2025-12-31	1.340000	1.350000	1.24000	1.3400	+5.512%	2,746,690	-66.418%
2025-12-30	1.210000	1.315000	1.21000	1.2700	+4.959%	1,749,421	-64.567%
2025-12-29	1.250000	1.276000	1.20000	1.2100	-3.200%	1,802,337	-62.810%
2025-12-26	1.270000	1.290000	1.23000	1.2500	-2.344%	1,641,825	-64.000%
2025-12-24	1.260000	1.316000	1.26000	1.2800	+1.587%	930,404	-64.844%
2025-12-23	1.290000	1.310000	1.24000	1.2600	-3.817%	1,504,471	-64.286%
2025-12-22	1.310000	1.350000	1.29500	1.3100	+3.968%	2,140,815	-65.649%
2025-12-19	1.350000	1.360000	1.24000	1.2600	-7.353%	5,657,326	-64.286%
2025-12-18	1.360000	1.450000	1.36000	1.3600	+0.741%	2,606,429	-66.912%
2025-12-17	1.470000	1.495000	1.29000	1.3500	-11.765%	7,056,118	-66.667%
2025-12-16	1.500000	1.575000	1.49000	1.5300	+2.685%	2,309,133	-70.588%
2025-12-15	1.500000	1.550000	1.49000	1.4900	-0.667%	1,654,429	-69.799%
2025-12-12	1.530000	1.545000	1.49000	1.5000	-1.961%	743,260	-70.000%
2025-12-11	1.510000	1.590000	1.48000	1.5300	+1.325%	1,811,684	-70.588%
2025-12-10	1.440000	1.540000	1.40000	1.5100	+5.594%	2,860,212	-70.199%
2025-12-09	1.430000	1.485000	1.43000	1.4300	-1.379%	1,306,462	-68.531%
2025-12-08	1.470000	1.480000	1.44000	1.4500	-0.685%	1,153,373	-68.966%
2025-12-05	1.470000	1.520000	1.45000	1.4600	-0.680%	746,766	-69.178%
2025-12-04	1.460000	1.480000	1.43000	1.4700	+0.685%	643,567	-69.388%
2025-12-03	1.470000	1.507600	1.44020	1.4600	-0.680%	617,418	-69.178%
2025-12-02	1.470000	1.500000	1.44160	1.4700	+0.685%	821,962	-69.388%
2025-12-01	1.520000	1.540000	1.45500	1.4600	-5.195%	1,117,967	-69.178%
2025-11-28	1.570000	1.605000	1.52000	1.5400	-2.532%	660,296	-70.779%
2025-11-26	1.610000	1.638200	1.56000	1.5800	-0.629%	718,358	-71.519%
2025-11-25	1.510000	1.630000	1.50000	1.5900	+6.000%	1,316,015	-71.698%
2025-11-24	1.500000	1.520000	1.48000	1.5000	-0.662%	910,996	-70.000%
2025-11-21	1.430000	1.520000	1.41000	1.5100	+7.092%	932,192	-70.199%
2025-11-20	1.440000	1.500000	1.40000	1.4100	-1.399%	913,040	-68.085%
2025-11-19	1.440000	1.500000	1.42410	1.4300	-2.055%	813,611	-68.531%
2025-11-18	1.440000	1.550000	1.42000	1.4600	+0.690%	1,409,268	-69.178%
2025-11-17	1.490000	1.520000	1.44000	1.4500	-2.685%	1,046,930	-68.966%
2025-11-14	1.500000	1.550000	1.48000	1.4900	-3.871%	1,329,900	-69.799%
2025-11-13	1.640000	1.680000	1.52350	1.5500	-6.627%	2,231,451	-70.968%
2025-11-12	1.700000	1.750000	1.65000	1.6600	-2.353%	1,543,004	-72.892%
2025-11-11	1.780000	1.919700	1.68000	1.7000	-1.163%	2,519,943	-73.529%
2025-11-10	1.830000	1.830000	1.70000	1.7200	-2.825%	1,825,922	-73.837%
2025-11-07	1.750000	1.820000	1.69000	1.7700	-1.667%	2,167,010	-74.576%
2025-11-06	1.700000	1.810000	1.64000	1.8000	+4.046%	3,802,070	-75.000%
2025-11-05	1.780000	1.819900	1.67000	1.7300	-2.809%	5,441,537	-73.988%
2025-11-04	1.800000	1.950000	1.78000	1.7800	-9.184%	3,970,465	-74.719%
2025-11-03	1.760000	1.960000	1.65000	1.9600	+4.255%	9,428,126	-77.041%
2025-10-31	3.060000	3.210000	1.87500	1.8800	-6.468%	130,234,945	-76.064%
2025-10-30	2.060000	2.090000	2.00000	2.0100	-2.427%	719,103	-77.612%
2025-10-29	2.100000	2.170000	2.04000	2.0600	-0.962%	850,330	-78.155%
2025-10-28	2.150000	2.215000	2.07000	2.0800	-3.256%	425,660	-78.365%
2025-10-27	2.100000	2.159300	2.02000	2.1500	+2.871%	798,467	-79.070%
2025-10-24	2.190000	2.230000	2.07500	2.0900	-3.241%	597,665	-78.469%
2025-10-23	2.070000	2.215000	2.06000	2.1600	+5.366%	998,831	-79.167%
2025-10-22	1.980000	2.050000	1.90000	2.0500	+2.500%	945,697	-78.049%
2025-10-21	2.010000	2.060000	1.96300	2.0000	-0.498%	356,627	-77.500%
2025-10-20	2.160000	2.230000	1.92000	2.0100	-6.075%	1,261,572	-77.612%
2025-10-17	2.150000	2.210000	2.10000	2.1400	-1.382%	1,110,784	-78.972%
2025-10-16	2.360000	2.410000	2.17000	2.1700	-8.051%	1,349,463	-79.263%
2025-10-15	2.250000	2.395000	2.19500	2.3600	+8.257%	888,054	-80.932%
2025-10-14	2.130000	2.210000	2.05500	2.1800	+0.926%	876,465	-79.358%
2025-10-13	2.150000	2.180000	2.09500	2.1600	+3.349%	510,228	-79.167%
2025-10-10	2.190000	2.284000	2.08000	2.0900	-5.430%	736,500	-78.469%
2025-10-09	2.330000	2.330000	2.16000	2.2100	-4.329%	861,314	-79.638%
2025-10-08	2.100000	2.368000	2.10000	2.3100	+10.526%	1,045,501	-80.519%
2025-10-07	2.210000	2.249200	2.08500	2.0900	-5.000%	582,301	-78.469%
2025-10-06	2.310000	2.329900	2.19000	2.2000	-4.348%	616,501	-79.545%
2025-10-03	2.110000	2.360000	2.10000	2.3000	+10.048%	1,267,043	-80.435%
2025-10-02	2.070000	2.100000	2.02000	2.0900	+0.966%	415,372	-78.469%
2025-10-01	1.960000	2.150000	1.96000	2.0700	+4.545%	594,664	-78.261%
2025-09-30	1.960000	1.990000	1.93110	1.9800	0.000%	287,904	-77.273%
2025-09-29	2.010000	2.085000	1.97000	1.9800	-1.493%	372,411	-77.273%
2025-09-26	1.990000	2.020000	1.95000	2.0100	+2.551%	480,966	-77.612%
2025-09-25	1.990000	2.060000	1.92500	1.9600	-1.010%	752,518	-77.041%
2025-09-24	2.020000	2.060000	1.96090	1.9800	-1.493%	478,072	-77.273%
2025-09-23	2.120000	2.160000	2.01000	2.0100	-6.075%	516,905	-77.612%
2025-09-22	2.050000	2.165000	2.03010	2.1400	+3.382%	582,896	-78.972%
2025-09-19	2.060000	2.100000	2.00000	2.0700	+1.471%	1,272,851	-78.261%
2025-09-18	2.040000	2.070000	2.00000	2.0400	+2.000%	498,140	-77.941%
2025-09-17	2.070000	2.140000	2.00000	2.0000	-3.382%	521,917	-77.500%
2025-09-16	2.040000	2.080000	2.00000	2.0700	+1.471%	353,737	-78.261%
2025-09-15	1.940000	2.080000	1.93000	2.0400	+4.615%	652,847	-77.941%
2025-09-12	1.960000	1.960000	1.91000	1.9500	-0.510%	308,496	-76.923%
2025-09-11	1.840000	1.975000	1.83000	1.9600	+5.376%	447,742	-77.041%
2025-09-10	1.840000	1.890000	1.84000	1.8600	-0.535%	562,011	-75.806%
2025-09-09	1.860000	1.880000	1.85000	1.8700	-1.579%	365,890	-75.936%
2025-09-08	1.860000	1.905000	1.84000	1.9000	+2.151%	435,778	-76.316%
2025-09-05	1.810000	1.885000	1.81000	1.8600	+3.333%	555,260	-75.806%
2025-09-04	1.810000	1.810000	1.72000	1.8000	+1.695%	450,811	-75.000%
2025-09-03	1.770000	1.795000	1.72500	1.7700	0.000%	709,446	-74.576%
2025-09-02	1.790000	1.840000	1.77000	1.7700	-3.804%	361,424	-74.576%
2025-08-29	1.850000	1.880000	1.82500	1.8400	+0.546%	359,668	-75.543%
2025-08-28	1.860000	1.879400	1.82000	1.8300	-2.660%	344,491	-75.410%
2025-08-27	1.890000	1.939100	1.86000	1.8800	-1.571%	625,770	-76.064%
2025-08-26	1.930000	1.969900	1.89500	1.9100	-1.546%	311,759	-76.440%
2025-08-25	1.950000	1.985000	1.92500	1.9400	-2.513%	335,639	-76.804%
2025-08-22	1.810000	2.010000	1.80000	1.9900	+9.341%	787,170	-77.387%
2025-08-21	1.840000	1.840000	1.80350	1.8200	-0.546%	311,916	-75.275%
2025-08-20	1.850000	1.880000	1.82000	1.8300	-0.543%	441,423	-75.410%
2025-08-19	1.890000	1.995000	1.83000	1.8400	-4.663%	528,945	-75.543%
2025-08-18	1.800000	1.950000	1.80000	1.9300	+6.630%	727,077	-76.684%
2025-08-15	1.810000	1.890000	1.79500	1.8100	+1.117%	817,713	-75.138%
2025-08-14	1.790000	1.840000	1.77500	1.7900	-2.186%	541,291	-74.860%
2025-08-13	1.680000	1.880000	1.68000	1.8300	+9.581%	1,359,931	-75.410%
2025-08-12	1.610000	1.710000	1.55000	1.6700	-2.339%	1,310,583	-73.054%
2025-08-11	1.700000	1.720000	1.63500	1.7100	+1.183%	959,993	-73.684%
2025-08-08	1.790000	1.800000	1.68000	1.6900	-5.056%	418,532	-73.373%
2025-08-07	1.870000	1.920000	1.74500	1.7800	-3.784%	720,021	-74.719%
2025-08-06	1.740000	1.860000	1.73500	1.8500	+6.322%	640,991	-75.676%
2025-08-05	1.730000	1.770000	1.71000	1.7400	-0.571%	612,094	-74.138%
2025-08-04	1.720000	1.760000	1.68000	1.7500	+5.422%	629,204	-74.286%
2025-08-01	1.730000	1.735000	1.64000	1.6600	-6.215%	1,188,472	-72.892%
2025-07-31	1.790000	1.810000	1.73500	1.7700	-1.117%	719,104	-74.576%
2025-07-30	1.860000	1.880000	1.78000	1.7900	-2.717%	504,213	-74.860%
2025-07-29	1.880000	1.960000	1.84000	1.8400	0.000%	579,296	-75.543%
2025-07-28	1.840000	1.878600	1.83000	1.8400	-0.541%	413,760	-75.543%
2025-07-25	1.930000	1.930000	1.82000	1.8500	-4.145%	895,019	-75.676%
2025-07-24	1.990000	2.040000	1.93000	1.9300	-3.980%	459,294	-76.684%
2025-07-23	2.020000	2.060000	1.87000	2.0100	+2.551%	2,680,340	-77.612%
2025-07-22	1.850000	1.980000	1.84000	1.9600	+5.376%	1,112,442	-77.041%
2025-07-21	1.700000	1.870000	1.70000	1.8600	+8.140%	1,494,654	-75.806%
2025-07-18	1.750000	1.790000	1.69000	1.7200	-1.149%	919,905	-73.837%
2025-07-17	1.680000	1.750000	1.67000	1.7400	+4.192%	877,824	-74.138%
2025-07-16	1.670000	1.685000	1.63000	1.6700	+0.602%	583,783	-73.054%
2025-07-15	1.700000	1.730000	1.66000	1.6600	-2.353%	639,606	-72.892%
2025-07-14	1.740000	1.755000	1.68000	1.7000	-2.857%	768,845	-73.529%
2025-07-11	1.820000	1.820000	1.72000	1.7500	-3.846%	933,763	-74.286%
2025-07-10	1.740000	1.820000	1.73000	1.8200	+1.676%	543,939	-75.275%
2025-07-09	1.760000	1.790000	1.74090	1.7900	+1.705%	447,837	-74.860%
2025-07-08	1.690000	1.790000	1.69000	1.7600	+3.529%	412,205	-74.432%
2025-07-07	1.770000	1.825000	1.70000	1.7000	-6.077%	625,363	-73.529%
2025-07-03	1.750000	1.810000	1.73000	1.8100	+4.624%	469,631	-75.138%
2025-07-02	1.730000	1.760000	1.68000	1.7300	-1.143%	1,057,027	-73.988%
2025-07-01	1.620000	1.780000	1.62000	1.7500	+5.422%	859,001	-74.286%
2025-06-30	1.690000	1.695000	1.62000	1.6600	0.000%	807,028	-72.892%
2025-06-27	1.740000	1.760000	1.66000	1.6600	-5.143%	4,330,878	-72.892%
2025-06-26	1.720000	1.760000	1.70000	1.7500	+2.339%	504,964	-74.286%
2025-06-25	1.760000	1.780000	1.70000	1.7100	-3.390%	602,587	-73.684%
2025-06-24	1.850000	1.855000	1.75000	1.7700	-4.324%	673,641	-74.576%
2025-06-23	1.840000	1.930000	1.81010	1.8500	+0.543%	974,922	-75.676%
2025-06-20	1.810000	1.850000	1.80000	1.8400	+2.222%	873,246	-75.543%
2025-06-18	1.720000	1.850000	1.72000	1.8000	+4.046%	447,422	-75.000%
2025-06-17	1.810000	1.810000	1.72000	1.7300	-4.420%	399,247	-73.988%
2025-06-16	1.800000	1.835000	1.75000	1.8100	+3.429%	435,032	-75.138%
2025-06-13	1.830000	1.885000	1.75000	1.7500	-6.915%	877,298	-74.286%
2025-06-12	1.870000	1.908800	1.78000	1.8800	-0.529%	1,177,927	-76.064%
2025-06-11	1.800000	2.090000	1.79500	1.8900	+11.834%	6,294,373	-76.190%
2025-06-10	1.650000	1.710000	1.64450	1.6900	+3.681%	2,581,461	-73.373%
2025-06-09	1.690000	1.700000	1.60000	1.6300	-1.807%	918,589	-72.393%
2025-06-06	1.640000	1.691300	1.63000	1.6600	+2.469%	467,448	-72.892%
2025-06-05	1.730000	1.735000	1.62000	1.6200	-6.358%	648,970	-72.222%
2025-06-04	1.750000	1.780000	1.72000	1.7300	-1.705%	524,798	-73.988%
2025-06-03	1.750000	1.800000	1.74000	1.7600	+1.149%	534,484	-74.432%
2025-06-02	1.760000	1.780000	1.73000	1.7400	-2.247%	251,773	-74.138%
2025-05-30	1.800000	1.825000	1.77000	1.7800	-1.657%	374,046	-74.719%
2025-05-29	1.770000	1.830000	1.75500	1.8100	+3.429%	439,891	-75.138%
2025-05-28	1.760000	1.775000	1.75000	1.7500	-1.130%	256,145	-74.286%
2025-05-27	1.740000	1.800000	1.74000	1.7700	+2.907%	417,910	-74.576%
2025-05-23	1.740000	1.769100	1.71000	1.7200	-2.825%	219,621	-73.837%
2025-05-22	1.750000	1.795000	1.73920	1.7700	0.000%	315,458	-74.576%
2025-05-21	1.780000	1.830000	1.76000	1.7700	-2.210%	333,580	-74.576%
2025-05-20	1.800000	1.840000	1.79060	1.8100	0.000%	400,697	-75.138%
2025-05-19	1.740000	1.820000	1.72500	1.8100	+0.556%	871,566	-75.138%
2025-05-16	1.780000	1.810000	1.73500	1.8000	+2.273%	587,357	-75.000%
2025-05-15	1.800000	1.840000	1.74000	1.7600	-3.297%	481,554	-74.432%
2025-05-14	1.810000	1.860000	1.77000	1.8200	+0.552%	782,546	-75.275%
2025-05-13	1.870000	1.890000	1.65000	1.8100	-9.950%	1,784,569	-75.138%
2025-05-12	1.960000	2.050000	1.89000	2.0100	+6.915%	942,631	-77.612%
2025-05-09	1.910000	1.950000	1.88000	1.8800	-2.083%	417,082	-76.064%
2025-05-08	1.890000	1.935000	1.81000	1.9200	+3.784%	666,014	-76.563%
2025-05-07	1.880000	1.920000	1.85000	1.8500	-2.116%	443,414	-75.676%
2025-05-06	1.920000	1.950000	1.89000	1.8900	-3.571%	400,518	-76.190%
2025-05-05	1.950000	2.005000	1.93000	1.9600	-1.010%	391,069	-77.041%
2025-05-02	1.950000	2.000000	1.93000	1.9800	+3.125%	507,083	-77.273%
2025-05-01	1.900000	1.940000	1.86000	1.9200	+0.524%	404,941	-76.563%
2025-04-30	1.920000	1.940000	1.85930	1.9100	-4.020%	432,727	-76.440%
2025-04-29	1.980000	2.030000	1.96500	1.9900	-0.500%	708,405	-77.387%
2025-04-28	1.960000	2.010000	1.93000	2.0000	+2.041%	435,670	-77.500%
2025-04-25	1.850000	1.970000	1.83500	1.9600	+5.946%	706,519	-77.041%
2025-04-24	1.810000	1.870000	1.80000	1.8500	+0.543%	417,215	-75.676%
2025-04-23	1.970000	1.980000	1.80500	1.8400	-3.158%	617,034	-75.543%
2025-04-22	1.850000	1.920000	1.82160	1.9000	+4.396%	701,651	-76.316%
2025-04-21	1.740000	1.830000	1.69000	1.8200	+5.202%	530,232	-75.275%
2025-04-17	1.680000	1.750000	1.66000	1.7300	+4.217%	607,674	-73.988%
2025-04-16	1.640000	1.670000	1.60500	1.6600	+1.220%	802,340	-72.892%
2025-04-15	1.620000	1.660000	1.59030	1.6400	+1.863%	508,719	-72.561%
2025-04-14	1.560000	1.630000	1.53500	1.6100	+3.205%	931,526	-72.050%
2025-04-11	1.500000	1.565000	1.48000	1.5600	+3.311%	832,154	-71.154%
2025-04-10	1.530000	1.570000	1.46500	1.5100	-5.625%	1,041,104	-70.199%
2025-04-09	1.380000	1.620000	1.33000	1.6000	+13.475%	1,128,212	-71.875%
2025-04-08	1.550000	1.550000	1.31400	1.4100	-3.425%	2,413,773	-68.085%
2025-04-07	1.280000	1.520000	1.25000	1.4600	+8.148%	3,566,671	-69.178%
2025-04-04	1.405000	1.410000	1.26000	1.3500	-10.596%	1,488,903	-66.667%
2025-04-03	1.550000	1.605000	1.50000	1.5100	-12.209%	1,035,319	-70.199%
2025-04-02	1.700000	1.745000	1.68000	1.7200	-0.578%	396,583	-73.837%
2025-04-01	1.700000	1.765000	1.69500	1.7300	0.000%	510,357	-73.988%
2025-03-31	1.750000	1.780000	1.71000	1.7300	-3.352%	752,862	-73.988%
2025-03-28	1.910000	1.920000	1.77000	1.7900	-7.254%	1,133,706	-74.860%
2025-03-27	1.950000	2.000000	1.89000	1.9300	-2.030%	1,299,717	-76.684%
2025-03-26	2.060000	2.085200	1.96000	1.9700	-4.369%	1,119,432	-77.157%
2025-03-25	2.190000	2.200000	2.04000	2.0600	-6.364%	2,496,498	-78.155%
2025-03-24	2.100000	2.220000	2.05000	2.2000	+0.457%	1,392,712	-79.545%
2025-03-21	2.180000	2.250000	2.18000	2.1900	0.000%	1,373,542	-79.452%
2025-03-20	2.200000	2.280000	2.18000	2.1900	-2.667%	621,861	-79.452%
2025-03-19	2.240000	2.290000	2.19000	2.2500	-0.442%	594,739	-80.000%
2025-03-18	2.050000	2.300000	1.92000	2.2600	+5.116%	3,178,249	-80.088%
2025-03-17	2.090000	2.270000	2.07000	2.1500	+5.392%	3,071,913	-79.070%
2025-03-14	2.010000	2.060000	1.99000	2.0400	+2.000%	366,353	-77.941%
2025-03-13	2.030000	2.070000	1.99000	2.0000	-2.439%	812,948	-77.500%
2025-03-12	2.100000	2.137100	2.04000	2.0500	-2.844%	720,474	-78.049%
2025-03-11	2.110000	2.140000	2.08000	2.1100	0.000%	506,494	-78.673%
2025-03-10	2.050000	2.140000	2.04000	2.1100	+1.442%	1,318,887	-78.673%
2025-03-07	2.030000	2.080000	1.97000	2.0800	+2.463%	1,046,859	-78.365%
2025-03-06	2.020000	2.100000	2.01000	2.0300	+0.495%	815,802	-77.833%
2025-03-05	2.000000	2.080000	2.00000	2.0200	+1.508%	728,660	-77.723%
2025-03-04	1.940000	2.060000	1.90000	1.9900	-0.995%	643,958	-77.387%
2025-03-03	2.190000	2.195000	1.97000	2.0100	-6.075%	1,693,005	-77.612%
2025-02-28	2.110000	2.170000	2.03000	2.1400	+1.422%	897,107	-78.972%
2025-02-27	2.100000	2.170000	2.07000	2.1100	+0.476%	946,049	-78.673%
2025-02-26	2.090000	2.180000	2.07000	2.1000	+1.449%	1,767,442	-78.571%
2025-02-25	2.190000	2.200000	2.05000	2.0700	-6.335%	1,115,272	-78.261%
2025-02-24	2.340000	2.340000	2.12000	2.2100	-5.150%	1,892,888	-79.638%
2025-02-21	2.470000	2.480000	2.31110	2.3300	-3.320%	981,739	-80.687%
2025-02-20	2.430000	2.457500	2.38000	2.4100	-1.230%	732,599	-81.328%
2025-02-19	2.510000	2.520000	2.44000	2.4400	-4.314%	772,646	-81.557%

.dark-mode .fNdFD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNdFD1{ color: #333333; background-color: white; border: 2px solid #333333; }GETYGetty Images Holdings, Inc.stock NYSE

GETY
Getty Images Holdings, Inc.
stock NYSE