Dark

NEWR
New Relic, Inc.
stock NYSE

Inactive

Nov 7, 2023

86.99USD+0.023%(+0.02)4,222,853

Pre-market

0.00USD-100.000%(-86.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-07	86.9800	87.0100	86.9700	86.9900	+0.023%	4,222,853	0.000%
2023-11-06	86.9600	86.9800	86.9500	86.9700	+0.035%	1,261,877	+0.023%
2023-11-03	86.9200	86.9600	86.9100	86.9400	+0.035%	2,841,480	+0.058%
2023-11-02	86.9100	86.9300	86.9000	86.9100	+0.312%	2,162,857	+0.092%
2023-11-01	86.7000	86.8000	86.5700	86.6400	-0.035%	2,470,900	+0.404%
2023-10-31	86.5500	86.8000	86.5400	86.6700	+0.150%	734,101	+0.369%
2023-10-30	86.7100	86.8000	86.5100	86.5400	-0.162%	2,436,409	+0.520%
2023-10-27	86.7600	86.8100	86.6600	86.6800	+0.347%	2,231,313	+0.358%
2023-10-26	86.4500	86.5400	86.2700	86.3800	-0.035%	471,296	+0.706%
2023-10-25	86.4000	86.4850	86.3500	86.4100	+0.081%	620,357	+0.671%
2023-10-24	86.3000	86.4200	86.2050	86.3400	+0.104%	401,916	+0.753%
2023-10-23	86.2500	86.4000	85.8850	86.2500	+0.642%	1,541,364	+0.858%
2023-10-20	85.6500	85.8000	85.4000	85.7000	+0.058%	1,098,637	+1.505%
2023-10-19	85.6800	85.8400	85.4000	85.6500	+0.293%	1,202,940	+1.565%
2023-10-18	85.7600	85.8300	85.0800	85.4000	-0.350%	1,590,005	+1.862%
2023-10-17	85.7200	85.9000	85.6600	85.7000	-0.117%	1,193,700	+1.505%
2023-10-16	85.8700	85.8900	85.6200	85.8000	+0.093%	1,124,633	+1.387%
2023-10-13	85.9000	86.0300	85.6400	85.7200	-0.233%	1,104,203	+1.482%
2023-10-12	85.9800	85.9900	85.8800	85.9200	-0.035%	888,202	+1.245%
2023-10-11	85.8500	85.9900	85.8500	85.9500	+0.082%	870,151	+1.210%
2023-10-10	85.8300	85.9300	85.7831	85.8800	+0.140%	1,200,560	+1.293%
2023-10-09	85.8500	85.8500	85.6700	85.7600	-0.163%	1,983,307	+1.434%
2023-10-06	85.9500	86.0000	85.8500	85.9000	-0.058%	1,643,761	+1.269%
2023-10-05	85.9100	85.9600	85.9100	85.9500	0.000%	1,162,271	+1.210%
2023-10-04	85.9400	86.0500	85.8300	85.9500	+0.023%	1,629,346	+1.210%
2023-10-03	85.9500	86.0500	85.9100	85.9300	-0.023%	1,205,646	+1.234%
2023-10-02	85.7200	86.0350	85.6800	85.9500	+0.385%	1,746,771	+1.210%
2023-09-29	85.6600	85.7400	85.6100	85.6200	-0.012%	620,496	+1.600%
2023-09-28	85.6300	85.6700	85.5900	85.6300	0.000%	814,552	+1.588%
2023-09-27	85.6900	85.7000	85.5950	85.6300	+0.047%	778,699	+1.588%
2023-09-26	85.4900	85.7000	85.4300	85.5900	+0.140%	997,372	+1.636%
2023-09-25	85.4000	85.4900	85.3500	85.4700	+0.070%	605,512	+1.778%
2023-09-22	85.4600	85.5650	85.3500	85.4100	+0.070%	823,829	+1.850%
2023-09-21	85.3700	85.4100	85.3500	85.3500	-0.035%	1,707,011	+1.921%
2023-09-20	85.4400	85.4700	85.3500	85.3800	-0.023%	1,344,193	+1.886%
2023-09-19	85.3800	85.4200	85.3500	85.4000	+0.012%	719,588	+1.862%
2023-09-18	85.4200	85.4700	85.3600	85.3900	0.000%	935,576	+1.874%
2023-09-15	85.4000	85.4800	85.3200	85.3900	-0.012%	1,516,123	+1.874%
2023-09-14	85.4200	85.4800	85.2850	85.4000	-0.070%	10,701,637	+1.862%
2023-09-13	85.4100	85.5500	85.4100	85.4600	-0.047%	795,936	+1.790%
2023-09-12	85.3600	85.5500	85.3100	85.5000	+0.047%	305,011	+1.743%
2023-09-11	85.3200	85.5400	85.2700	85.4600	+0.035%	673,742	+1.790%
2023-09-08	85.3000	85.4500	85.2300	85.4300	+0.199%	665,045	+1.826%
2023-09-07	85.1100	85.3000	85.1100	85.2600	+0.129%	628,431	+2.029%
2023-09-06	85.1000	85.2400	85.0600	85.1500	+0.059%	1,029,412	+2.161%
2023-09-05	85.1400	85.2650	85.0300	85.1000	-0.293%	1,289,624	+2.221%
2023-09-01	85.2000	85.3900	85.0600	85.3500	+0.282%	1,360,958	+1.921%
2023-08-31	85.0700	85.1500	85.0300	85.1100	+0.047%	516,706	+2.209%
2023-08-30	84.8600	85.1800	84.8500	85.0700	+0.200%	378,125	+2.257%
2023-08-29	84.8500	84.9800	84.7500	84.9000	+0.047%	547,288	+2.462%
2023-08-28	84.8000	84.9800	84.7700	84.8600	+0.118%	237,028	+2.510%
2023-08-25	84.8400	85.0600	84.7500	84.7600	-0.094%	792,459	+2.631%
2023-08-24	85.1000	85.1600	84.8200	84.8400	-0.212%	862,060	+2.534%
2023-08-23	85.1600	85.1800	84.9100	85.0200	-0.164%	827,011	+2.317%
2023-08-22	84.5200	85.2000	84.3400	85.1600	+0.745%	1,725,692	+2.149%
2023-08-21	84.1100	84.9000	84.1100	84.5300	+0.261%	683,867	+2.910%
2023-08-18	84.0000	84.3700	83.9600	84.3100	+0.214%	890,235	+3.179%
2023-08-17	84.0100	84.2000	83.9700	84.1300	+0.143%	723,948	+3.400%
2023-08-16	84.0300	84.3700	83.8700	84.0100	-0.024%	1,083,121	+3.547%
2023-08-15	84.0000	84.1900	83.9900	84.0300	+0.071%	1,002,336	+3.523%
2023-08-14	83.8600	84.4700	83.8000	83.9700	+0.155%	1,108,323	+3.597%
2023-08-11	83.8500	84.1050	83.8000	83.8400	+0.048%	1,403,259	+3.757%
2023-08-10	84.1000	84.1400	83.6600	83.8000	-0.107%	1,920,291	+3.807%
2023-08-09	84.1500	84.1900	83.8600	83.8900	-0.250%	1,425,326	+3.695%
2023-08-08	84.3500	84.3500	83.6600	84.1000	-0.344%	2,190,794	+3.436%
2023-08-07	84.3900	84.6900	84.2100	84.3900	0.000%	1,924,682	+3.081%
2023-08-04	84.1500	84.5500	84.0500	84.3900	+0.309%	2,368,662	+3.081%
2023-08-03	83.9700	84.1900	83.9200	84.1300	+0.274%	4,544,756	+3.400%
2023-08-02	83.9900	84.2700	83.9000	83.9000	-0.071%	7,564,110	+3.683%
2023-08-01	84.0000	84.2000	83.9500	83.9600	-0.024%	8,718,751	+3.609%
2023-07-31	84.0000	84.4700	83.7500	83.9800	+13.410%	13,152,030	+3.584%
2023-07-28	73.9900	74.7650	73.0300	74.0500	+1.438%	437,273	+17.475%
2023-07-27	75.5300	76.1250	72.9900	73.0000	-2.796%	1,097,042	+19.164%
2023-07-26	73.8300	75.1100	73.3500	75.1000	+2.163%	744,048	+15.832%
2023-07-25	72.0000	73.5600	71.6100	73.5100	+2.610%	463,609	+18.338%
2023-07-24	71.8100	71.9450	70.0700	71.6400	+0.590%	1,010,233	+21.427%
2023-07-21	71.9700	72.5500	70.9200	71.2200	-0.098%	256,785	+22.143%
2023-07-20	71.8200	72.5450	70.7659	71.2900	-1.764%	552,843	+22.023%
2023-07-19	73.0100	73.4200	72.0100	72.5700	+0.041%	489,480	+19.870%
2023-07-18	71.6200	72.8500	71.2650	72.5400	+1.003%	387,248	+19.920%
2023-07-17	70.7000	72.4000	69.9400	71.8200	+1.512%	375,848	+21.122%
2023-07-14	71.7800	72.1950	70.4950	70.7500	-1.449%	413,494	+22.954%
2023-07-13	70.9300	72.5700	70.5750	71.7900	+2.557%	588,282	+21.173%
2023-07-12	71.6300	71.6850	69.0600	70.0000	-0.906%	613,864	+24.271%
2023-07-11	68.6000	70.9150	67.6750	70.6400	+2.959%	628,579	+23.146%
2023-07-10	66.7100	68.8600	66.0840	68.6100	+2.679%	520,391	+26.789%
2023-07-07	66.0600	66.9450	65.9700	66.8200	+1.442%	349,422	+30.186%
2023-07-06	66.0600	66.0700	65.1700	65.8700	-1.230%	822,548	+32.063%
2023-07-05	65.8400	66.8100	65.5800	66.6900	+0.210%	754,608	+30.439%
2023-07-03	65.2500	66.7000	64.8900	66.5500	+1.696%	383,299	+30.714%
2023-06-30	65.2600	65.9050	64.8200	65.4400	+0.754%	652,235	+32.931%
2023-06-29	66.1400	66.4100	64.7300	64.9500	-1.561%	548,100	+33.934%
2023-06-28	65.5000	66.3100	65.4400	65.9800	+0.748%	606,375	+31.843%
2023-06-27	65.2900	65.9100	63.7300	65.4900	+0.831%	514,363	+32.829%
2023-06-26	65.4600	66.4200	64.7100	64.9500	-1.081%	476,861	+33.934%
2023-06-23	66.6400	66.8350	65.5400	65.6600	-2.567%	592,904	+32.486%
2023-06-22	66.6300	67.4500	66.1800	67.3900	+1.110%	632,408	+29.084%
2023-06-21	67.5700	67.6600	66.0000	66.6500	-1.522%	1,106,211	+30.518%
2023-06-20	66.3600	67.7400	66.1900	67.6800	+1.121%	1,126,743	+28.531%
2023-06-16	68.1400	68.3300	66.7400	66.9300	-1.327%	705,231	+29.972%
2023-06-15	65.7400	68.8500	65.6900	67.8300	-2.836%	908,580	+28.247%
2023-06-14	69.7500	70.5000	69.1600	69.8100	-0.655%	353,574	+24.610%
2023-06-13	70.0500	70.7500	69.0900	70.2700	+0.832%	654,028	+23.794%
2023-06-12	69.1700	69.8800	68.2800	69.6900	+1.044%	521,540	+24.824%
2023-06-09	68.5900	69.9800	68.2200	68.9700	+0.922%	500,843	+26.127%
2023-06-08	68.1200	69.0400	67.5150	68.3400	+0.191%	622,214	+27.290%
2023-06-07	69.6700	70.4100	67.5950	68.2100	-2.334%	805,508	+27.533%
2023-06-06	69.0300	69.8800	68.8800	69.8400	+0.273%	559,389	+24.556%
2023-06-05	69.5300	70.0000	68.9400	69.6500	-0.670%	601,747	+24.896%
2023-06-02	70.1200	70.9150	69.5600	70.1200	+1.125%	619,378	+24.059%
2023-06-01	69.6000	70.2800	68.9550	69.3400	-1.576%	799,533	+25.454%
2023-05-31	70.3000	71.6050	69.5300	70.4500	+0.960%	1,472,106	+23.478%
2023-05-30	73.0900	74.1100	69.7100	69.7800	-3.539%	2,345,971	+24.663%
2023-05-26	81.5000	82.4000	72.0700	72.3400	-7.541%	4,457,749	+20.252%
2023-05-25	80.6200	80.6200	77.3700	78.2400	-1.893%	1,091,567	+11.184%
2023-05-24	75.5000	81.5050	75.5000	79.7500	-3.345%	2,591,474	+9.078%
2023-05-23	82.3400	83.1000	79.7000	82.5100	-1.162%	1,210,884	+5.430%
2023-05-22	84.5600	84.5600	82.3900	83.4800	-1.638%	1,216,213	+4.205%
2023-05-19	84.9500	85.9000	84.6000	84.8700	-0.094%	1,559,842	+2.498%
2023-05-18	83.4300	85.5700	83.3400	84.9500	+1.324%	2,492,605	+2.401%
2023-05-17	76.2300	86.0000	76.2300	83.8400	+10.812%	2,141,096	+3.757%
2023-05-16	75.6100	77.2400	74.8500	75.6600	-0.591%	750,419	+14.975%
2023-05-15	74.5500	76.2200	74.0200	76.1100	+2.079%	672,918	+14.295%
2023-05-12	73.3500	74.7100	72.8100	74.5600	+1.057%	356,387	+16.671%
2023-05-11	75.3800	75.4800	73.5600	73.7800	-2.523%	336,614	+17.905%
2023-05-10	74.4800	76.1699	74.2100	75.6900	+2.756%	362,083	+14.929%
2023-05-09	73.1200	74.1900	72.8000	73.6600	+0.204%	305,662	+18.097%
2023-05-08	72.6200	73.8250	72.2930	73.5100	+1.631%	354,302	+18.338%
2023-05-05	71.2500	73.0000	71.2500	72.3300	+1.544%	677,687	+20.268%
2023-05-04	70.9900	72.8200	70.8500	71.2300	+1.699%	492,213	+22.126%
2023-05-03	70.8400	71.1350	69.8100	70.0400	-1.324%	518,611	+24.200%
2023-05-02	71.3200	71.4200	70.3100	70.9800	-0.741%	825,497	+22.556%
2023-05-01	71.3000	71.6836	70.4800	71.5100	+0.056%	394,914	+21.647%
2023-04-28	71.7500	72.1100	70.6350	71.4700	-1.257%	587,793	+21.715%
2023-04-27	72.4200	72.8900	71.5500	72.3800	+0.486%	439,886	+20.185%
2023-04-26	70.9800	73.1200	70.3400	72.0300	+2.490%	515,042	+20.769%
2023-04-25	69.5300	70.7300	68.8000	70.2800	+0.832%	664,051	+23.776%
2023-04-24	72.0700	72.6850	69.6900	69.7000	-3.556%	519,590	+24.806%
2023-04-21	72.7800	73.3700	72.0800	72.2700	-0.386%	331,329	+20.368%
2023-04-20	72.7400	73.4500	71.9700	72.5500	-1.306%	290,852	+19.904%
2023-04-19	73.7300	74.2700	73.0500	73.5100	-1.395%	202,672	+18.338%
2023-04-18	75.0000	75.5000	74.4900	74.5500	+0.323%	284,415	+16.687%
2023-04-17	73.5200	74.8600	73.5200	74.3100	+1.102%	311,225	+17.064%
2023-04-14	73.0000	74.0300	72.0828	73.5000	+0.095%	472,974	+18.354%
2023-04-13	71.7500	73.4800	71.7500	73.4300	+2.757%	382,869	+18.467%
2023-04-12	73.4400	73.6100	71.4400	71.4600	-0.888%	353,633	+21.732%
2023-04-11	72.5100	73.6900	71.1700	72.1000	-2.277%	631,844	+20.652%
2023-04-10	73.1250	74.2300	72.2900	73.7800	-0.014%	588,523	+17.905%
2023-04-06	72.5500	74.0600	71.3400	73.7900	+3.246%	649,910	+17.889%
2023-04-05	72.4700	72.6600	69.5100	71.4700	-2.243%	880,738	+21.715%
2023-04-04	73.3900	74.5200	72.7200	73.1100	-0.041%	404,627	+18.985%
2023-04-03	74.5300	74.5300	72.2700	73.1400	-2.856%	806,683	+18.936%
2023-03-31	72.9700	76.2400	72.7100	75.2900	+3.934%	650,987	+15.540%
2023-03-30	72.1900	73.1699	71.5100	72.4400	+1.088%	415,179	+20.086%
2023-03-29	71.1100	72.2300	70.5400	71.6600	+1.430%	330,935	+21.393%
2023-03-28	69.8100	71.3400	69.3000	70.6500	+1.319%	404,375	+23.128%
2023-03-27	69.2800	70.4600	68.5700	69.7300	+0.868%	529,783	+24.753%
2023-03-24	70.0400	70.2900	68.6300	69.1300	-1.285%	311,757	+25.835%
2023-03-23	69.5000	70.9400	69.1400	70.0300	+1.951%	880,611	+24.218%
2023-03-22	70.9700	71.2700	68.6500	68.6900	-3.281%	1,340,085	+26.641%
2023-03-21	71.0500	71.6599	70.4500	71.0200	+0.938%	553,341	+22.487%
2023-03-20	70.1400	70.4500	69.0000	70.3600	+0.314%	501,241	+23.636%
2023-03-17	72.0200	72.3200	70.0000	70.1400	-3.135%	858,218	+24.023%
2023-03-16	70.9400	72.5400	70.4000	72.4100	+2.404%	602,710	+20.135%
2023-03-15	70.5100	71.1300	69.0000	70.7100	-1.036%	481,689	+23.024%
2023-03-14	71.6500	71.6500	67.8400	71.4500	+1.218%	805,636	+21.749%
2023-03-13	70.1900	72.3900	69.2100	70.5900	-0.675%	658,732	+23.233%
2023-03-10	72.3800	73.0000	70.4000	71.0700	-2.134%	553,530	+22.400%
2023-03-09	74.9900	75.8000	72.5700	72.6200	-3.302%	387,443	+19.788%
2023-03-08	73.7200	75.2500	73.6900	75.1000	+1.913%	545,130	+15.832%
2023-03-07	74.6100	75.1500	73.5100	73.6900	-1.140%	284,006	+18.049%
2023-03-06	75.6900	76.2639	74.2550	74.5400	-1.009%	513,781	+16.702%
2023-03-03	75.0000	75.9900	74.5050	75.3000	+0.534%	401,633	+15.525%
2023-03-02	73.4500	75.0000	72.7100	74.9000	+0.713%	416,516	+16.142%
2023-03-01	73.4500	74.7800	72.6412	74.3700	+1.919%	842,977	+16.969%
2023-02-28	73.0500	74.2900	72.7400	72.9700	-0.450%	386,904	+19.213%
2023-02-27	72.6900	73.7000	72.4700	73.3000	+1.243%	409,042	+18.677%
2023-02-24	72.7500	73.0900	71.2700	72.4000	-1.711%	308,328	+20.152%
2023-02-23	73.6100	74.5000	73.1500	73.6600	+0.163%	528,938	+18.097%
2023-02-22	74.0000	74.8800	73.3400	73.5400	-0.122%	335,259	+18.289%
2023-02-21	73.8700	74.6750	73.0200	73.6300	-2.464%	599,759	+18.145%
2023-02-17	75.0700	75.5200	74.0400	75.4900	+0.186%	571,593	+15.234%
2023-02-16	76.0400	77.3300	75.2300	75.3500	-3.124%	780,925	+15.448%
2023-02-15	77.1100	78.7400	76.6200	77.7800	+0.582%	726,125	+11.841%
2023-02-14	77.0000	78.4000	76.3500	77.3300	+0.272%	1,401,120	+12.492%
2023-02-13	76.0800	77.1800	75.1100	77.1200	+2.200%	590,205	+12.798%
2023-02-10	75.7400	76.2100	73.6500	75.4600	-0.997%	954,032	+15.280%
2023-02-09	78.0100	78.7900	75.9000	76.2200	-0.366%	1,086,788	+14.130%
2023-02-08	77.5000	80.8800	75.3100	76.5000	+18.458%	3,867,230	+13.712%
2023-02-07	63.5600	64.8400	62.3900	64.5800	+1.477%	701,539	+34.701%
2023-02-06	64.1700	65.0000	62.8150	63.6400	-1.593%	455,002	+36.691%
2023-02-03	63.5800	66.1300	63.5800	64.6700	-2.193%	573,683	+34.514%
2023-02-02	66.5400	67.6000	65.5100	66.1200	+2.448%	343,845	+31.564%
2023-02-01	61.4200	64.5500	61.1450	64.5400	+5.717%	694,413	+34.785%
2023-01-31	60.8900	62.3353	60.7800	61.0500	+0.892%	459,490	+42.490%
2023-01-30	60.9800	61.7700	60.0650	60.5100	-1.401%	305,803	+43.761%
2023-01-27	59.7500	61.5300	59.5400	61.3700	+2.660%	271,906	+41.747%
2023-01-26	58.4600	59.8500	58.1600	59.7800	+3.194%	299,272	+45.517%
2023-01-25	57.0700	58.0800	55.8700	57.9300	-0.771%	335,073	+50.164%
2023-01-24	58.1600	59.9800	58.1600	58.3800	-1.302%	323,230	+49.007%
2023-01-23	58.0600	59.1600	57.3900	59.1500	+2.124%	1,568,532	+47.067%
2023-01-20	56.9300	59.2400	56.9300	57.9200	+2.152%	537,140	+50.190%
2023-01-19	57.4900	58.1500	56.6300	56.7000	-2.359%	241,438	+53.422%
2023-01-18	59.8400	60.9195	58.0000	58.0700	-1.676%	229,955	+49.802%
2023-01-17	57.5600	59.5100	57.3700	59.0600	+2.127%	447,399	+47.291%
2023-01-13	57.7500	59.2100	57.6700	57.8300	-1.078%	480,055	+50.424%
2023-01-12	57.3900	58.4600	55.9300	58.4600	+2.543%	214,254	+48.803%
2023-01-11	55.3600	57.1800	55.2130	57.0100	+3.579%	291,410	+52.587%
2023-01-10	54.8300	55.2750	53.6600	55.0400	-1.114%	246,657	+58.049%
2023-01-09	54.2400	56.7900	54.2100	55.6600	+1.923%	458,088	+56.288%
2023-01-06	55.3300	55.7500	53.4250	54.6100	-0.292%	233,212	+59.293%
2023-01-05	56.4200	56.4200	54.0500	54.7700	-4.332%	468,649	+58.828%
2023-01-04	56.8400	57.6000	55.5600	57.2500	+1.959%	360,323	+51.948%
2023-01-03	57.2100	57.8000	54.9600	56.1500	-0.531%	510,746	+54.924%
2022-12-30	54.6200	56.7200	54.3100	56.4500	+1.492%	465,741	+54.101%
2022-12-29	54.5000	55.9300	54.1200	55.6200	+2.905%	337,024	+56.401%
2022-12-28	54.6300	55.1000	53.2200	54.0500	-1.674%	376,786	+60.944%
2022-12-27	55.8600	56.0800	54.4600	54.9700	-2.328%	242,330	+58.250%
2022-12-23	56.7100	56.7100	55.3800	56.2800	-1.003%	277,819	+54.566%
2022-12-22	56.8000	56.9900	55.4900	56.8500	-1.130%	287,311	+53.017%
2022-12-21	57.7000	58.0300	56.6206	57.5000	-0.122%	232,170	+51.287%
2022-12-20	57.0300	57.9200	56.5900	57.5700	-0.052%	263,321	+51.103%
2022-12-19	59.0800	59.0800	57.1900	57.6000	-3.030%	310,497	+51.024%
2022-12-16	60.6100	60.9100	59.1100	59.4000	-2.351%	517,396	+46.448%
2022-12-15	61.1800	62.1200	60.5500	60.8300	-2.750%	702,826	+43.005%
2022-12-14	61.0000	63.7400	61.0000	62.5500	+2.946%	723,427	+39.073%
2022-12-13	61.6500	62.5200	60.1400	60.7600	+2.966%	595,873	+43.170%
2022-12-12	57.9400	60.0700	57.9400	59.0100	+2.270%	881,651	+47.416%
2022-12-09	58.0100	58.4900	57.7000	57.7000	-0.654%	417,748	+50.763%
2022-12-08	57.3400	58.8900	56.9100	58.0800	+1.913%	750,700	+49.776%
2022-12-07	54.2500	57.9200	54.0100	56.9900	+5.988%	812,402	+52.641%
2022-12-06	55.3700	55.6900	53.2100	53.7700	-2.749%	540,184	+61.782%
2022-12-05	56.7600	57.4400	54.0150	55.2900	-3.525%	484,442	+57.334%
2022-12-02	57.4700	58.0300	56.5800	57.3100	-1.495%	292,863	+51.789%
2022-12-01	56.2400	58.3800	56.2400	58.1800	+3.394%	557,700	+49.519%
2022-11-30	52.9400	56.3000	52.8900	56.2700	+7.345%	796,409	+54.594%
2022-11-29	53.4000	53.9900	52.1700	52.4200	-0.437%	518,382	+65.948%
2022-11-28	51.7100	52.7900	51.1300	52.6500	+0.057%	382,807	+65.223%
2022-11-25	53.1800	53.5600	52.1500	52.6200	-1.405%	135,084	+65.317%
2022-11-23	51.8500	53.5300	50.9800	53.3700	+2.813%	413,849	+62.994%
2022-11-22	51.9200	52.2000	50.3000	51.9100	-0.727%	303,167	+67.579%
2022-11-21	51.2000	52.9900	50.9100	52.2900	+1.910%	624,744	+66.361%
2022-11-18	55.7500	56.3300	50.4100	51.3100	-6.709%	1,068,783	+69.538%
2022-11-17	55.4400	55.8800	54.5650	55.0000	-3.118%	482,579	+58.164%
2022-11-16	58.7100	59.0850	55.5400	56.7700	-5.019%	669,179	+53.232%
2022-11-15	61.6000	62.3600	59.4400	59.7700	-0.033%	1,241,280	+45.541%
2022-11-14	58.3500	60.6400	57.6500	59.7900	+1.236%	440,249	+45.493%
2022-11-11	59.3000	59.4600	58.0300	59.0600	0.000%	936,270	+47.291%
2022-11-10	57.4600	60.3900	57.4600	59.0600	+8.109%	692,175	+47.291%
2022-11-09	52.0900	56.1900	52.0900	54.6300	+5.017%	729,631	+59.235%
2022-11-08	51.2800	53.3300	50.4150	52.0200	+2.563%	876,303	+67.224%
2022-11-07	53.2800	53.4450	50.6800	50.7200	-4.230%	908,340	+71.510%
2022-11-04	55.5300	56.1300	52.3700	52.9600	-4.041%	614,019	+64.256%
2022-11-03	56.0300	57.1850	55.0100	55.1900	-2.215%	347,248	+57.619%
2022-11-02	58.7900	59.5700	56.3550	56.4400	-4.209%	554,086	+54.128%
2022-11-01	60.6200	60.8000	58.8800	58.9200	-0.540%	350,829	+47.641%
2022-10-31	59.6400	60.7650	59.1000	59.2400	-1.003%	471,483	+46.843%
2022-10-28	60.1400	60.7800	58.1200	59.8400	-0.812%	278,901	+45.371%
2022-10-27	59.9800	61.2125	59.5100	60.3300	+1.600%	567,767	+44.190%
2022-10-26	60.3200	61.2500	59.3000	59.3800	-2.751%	327,940	+46.497%
2022-10-25	59.3700	61.2200	59.1485	61.0600	+3.879%	290,065	+42.466%
2022-10-24	58.3500	58.9100	56.5200	58.7800	+0.841%	255,214	+47.993%
2022-10-21	56.8100	58.4400	56.2750	58.2900	+1.023%	290,285	+49.237%
2022-10-20	57.1000	59.2700	56.8000	57.7000	+1.068%	418,676	+50.763%
2022-10-19	56.6600	57.4050	56.0500	57.0900	0.000%	307,943	+52.373%
2022-10-18	57.0600	58.2500	56.0700	57.0900	+2.404%	351,903	+52.373%
2022-10-17	54.4900	56.3850	54.4900	55.7500	+5.189%	234,271	+56.036%
2022-10-14	54.1900	54.5630	52.8900	53.0000	-0.693%	248,281	+64.132%
2022-10-13	51.1200	54.4200	50.2400	53.3700	+1.677%	486,833	+62.994%
2022-10-12	53.9500	54.2500	51.8050	52.4900	-2.904%	458,612	+65.727%
2022-10-11	53.8700	54.3200	51.1500	54.0600	+1.770%	592,975	+60.914%
2022-10-10	55.4000	55.4000	52.6501	53.1200	-4.460%	214,824	+63.761%
2022-10-07	58.5600	58.6600	55.4350	55.6000	-6.555%	334,434	+56.457%
2022-10-06	59.1400	60.4500	59.1100	59.5000	+0.151%	450,382	+46.202%
2022-10-05	58.9000	59.7000	57.7300	59.4100	-0.950%	368,800	+46.423%
2022-10-04	59.8400	60.4700	58.8300	59.9800	+2.303%	345,423	+45.032%
2022-10-03	56.6200	59.3400	55.7700	58.6300	+2.178%	780,211	+48.371%
2022-09-30	55.0200	58.3750	55.0200	57.3800	+3.705%	980,738	+51.603%
2022-09-29	54.9700	55.5050	53.3500	55.3300	-0.825%	492,513	+57.220%
2022-09-28	54.8900	56.0700	54.8900	55.7900	+1.160%	338,795	+55.924%
2022-09-27	54.9300	55.7500	53.8600	55.1500	+1.715%	576,320	+57.733%
2022-09-26	54.3900	56.1800	54.0100	54.2200	-0.221%	414,210	+60.439%
2022-09-23	55.8700	56.5800	53.8300	54.3400	-2.249%	867,730	+60.085%
2022-09-22	56.8500	56.9300	55.0700	55.5900	-2.798%	278,917	+56.485%
2022-09-21	57.6700	59.3095	57.1100	57.1900	-0.070%	274,642	+52.107%
2022-09-20	57.9700	57.9700	56.3100	57.2300	-2.070%	357,486	+52.001%
2022-09-19	57.6200	59.7100	57.5500	58.4400	+0.206%	697,849	+48.854%
2022-09-16	59.2700	59.2700	57.6300	58.3200	-2.897%	677,445	+49.160%
2022-09-15	59.4700	61.7300	58.8500	60.0600	+0.536%	806,859	+44.838%
2022-09-14	60.6000	60.7700	58.7500	59.7400	-1.500%	924,585	+45.614%
2022-09-13	61.8700	61.9000	59.9900	60.6500	-5.382%	559,425	+43.430%
2022-09-12	65.0900	65.0900	62.6600	64.1000	+0.125%	471,099	+35.710%
2022-09-09	63.9000	64.0800	62.7000	64.0200	+1.975%	496,358	+35.879%
2022-09-08	60.3500	62.8300	60.2000	62.7800	+3.444%	385,861	+38.563%
2022-09-07	59.2100	60.8000	58.0900	60.6900	+2.517%	441,312	+43.335%
2022-09-06	59.3100	60.3450	58.9500	59.2000	+0.458%	310,443	+46.943%
2022-09-02	59.2700	60.3100	58.5300	58.9300	+0.994%	337,879	+47.616%
2022-09-01	59.5200	60.0450	57.1500	58.3500	-3.887%	667,190	+49.083%
2022-08-31	64.0000	64.0000	60.6600	60.7100	-3.818%	967,810	+43.288%
2022-08-30	63.4400	63.8700	61.6000	63.1200	+0.526%	679,335	+37.817%
2022-08-29	62.1800	63.6000	62.1800	62.7900	-0.444%	492,248	+38.541%
2022-08-26	64.7500	64.9600	62.9700	63.0700	-2.459%	332,886	+37.926%
2022-08-25	64.3700	64.9700	63.3000	64.6600	+1.715%	302,571	+34.534%
2022-08-24	62.9400	64.4200	62.7600	63.5700	+1.274%	293,141	+36.841%
2022-08-23	62.0000	63.3100	61.8450	62.7700	+1.356%	418,999	+38.585%
2022-08-22	62.1300	63.0000	61.5500	61.9300	-2.242%	406,160	+40.465%
2022-08-19	64.4200	64.5500	62.8600	63.3500	-2.478%	539,070	+37.316%
2022-08-18	67.7000	67.7000	64.6500	64.9600	-3.160%	651,834	+33.913%
2022-08-17	66.6100	67.6000	66.3100	67.0800	-0.652%	421,042	+29.681%
2022-08-16	67.5400	68.1650	65.7300	67.5200	-0.384%	837,058	+28.836%
2022-08-15	69.0000	69.8700	67.6650	67.7800	-2.348%	1,067,890	+28.342%
2022-08-12	68.9300	69.5400	68.0400	69.4100	+1.536%	406,185	+25.328%
2022-08-11	68.7900	69.6850	67.5300	68.3600	-0.928%	368,860	+27.253%
2022-08-10	69.5000	70.4000	68.7100	69.0000	+2.147%	513,956	+26.072%
2022-08-09	66.7400	67.5600	65.2650	67.5500	+0.566%	463,439	+28.779%
2022-08-08	67.4000	69.3500	66.6200	67.1700	-0.533%	827,732	+29.507%
2022-08-05	62.6700	68.1000	61.2500	67.5300	+10.127%	1,253,342	+28.817%
2022-08-04	62.2700	63.2800	60.8200	61.3200	-2.154%	1,480,163	+41.862%
2022-08-03	61.9200	62.9500	61.7400	62.6700	+2.670%	955,115	+38.806%
2022-08-02	59.7900	61.6000	59.7900	61.0400	+1.244%	1,278,287	+42.513%
2022-08-01	60.2600	61.6600	58.6100	60.2900	-0.626%	509,537	+44.286%
2022-07-29	61.6700	61.9400	60.3500	60.6700	-1.462%	566,316	+43.382%
2022-07-28	60.0500	62.9200	60.0500	61.5700	+1.117%	539,172	+41.286%
2022-07-27	59.5800	61.2000	58.9100	60.8900	+3.414%	541,164	+42.864%
2022-07-26	60.2500	60.2500	58.0900	58.8800	-2.420%	688,870	+47.741%
2022-07-25	61.9800	61.9800	59.9500	60.3400	-3.115%	654,750	+44.166%
2022-07-22	62.0900	63.0400	61.5200	62.2800	-0.416%	959,367	+39.676%
2022-07-21	61.7100	63.3900	61.0400	62.5400	+1.608%	1,324,486	+39.095%
2022-07-20	53.1000	61.7000	52.4600	61.5500	+17.529%	3,286,715	+41.332%
2022-07-19	52.2500	52.5300	51.0900	52.3700	+1.374%	323,033	+66.107%
2022-07-18	52.5100	53.4700	51.4200	51.6600	-0.019%	315,884	+68.389%
2022-07-15	51.4400	52.1100	50.5401	51.6700	+1.693%	389,205	+68.357%
2022-07-14	51.5100	51.5399	49.7900	50.8100	-2.270%	518,891	+71.206%
2022-07-13	51.6300	52.4800	50.3200	51.9900	-1.216%	363,374	+67.321%
2022-07-12	54.8700	54.9500	51.7900	52.6300	-2.843%	719,102	+65.286%
2022-07-11	54.4800	54.8850	53.0550	54.1700	-3.835%	936,596	+60.587%
2022-07-08	55.9200	57.3850	55.5000	56.3300	-0.758%	411,355	+54.429%
2022-07-07	53.2200	56.8200	52.4900	56.7600	+8.652%	947,481	+53.259%
2022-07-06	53.0700	53.8400	51.8950	52.2400	-1.601%	420,848	+66.520%
2022-07-05	51.2400	53.3100	50.8500	53.0900	+2.629%	721,407	+63.854%
2022-07-01	50.3300	52.1000	49.7600	51.7300	+3.357%	546,074	+68.162%
2022-06-30	49.9000	51.0500	47.8500	50.0500	-1.360%	971,848	+73.806%
2022-06-29	50.4300	51.2560	49.6500	50.7400	-0.568%	417,487	+71.443%
2022-06-28	52.2500	53.0500	50.5900	51.0300	-2.260%	687,345	+70.468%
2022-06-27	53.8000	54.1300	51.7500	52.2100	-3.458%	1,918,785	+66.616%
2022-06-24	53.0900	54.9700	52.1900	54.0800	+3.010%	893,080	+60.854%
2022-06-23	48.8900	52.8000	48.8900	52.5000	+7.296%	1,195,905	+65.695%
2022-06-22	47.2800	49.3100	46.6500	48.9300	+6.231%	1,372,711	+77.785%
2022-06-21	46.1900	47.5300	45.9700	46.0600	+0.022%	478,287	+88.862%
2022-06-17	43.8700	46.7300	43.8700	46.0500	+6.057%	1,074,294	+88.903%
2022-06-16	44.2700	44.5500	42.9000	43.4200	-3.554%	921,648	+100.345%
2022-06-15	42.9000	45.6000	42.7500	45.0200	+5.979%	873,367	+93.225%
2022-06-14	44.5800	45.0000	42.3950	42.4800	-4.410%	740,765	+104.779%
2022-06-13	45.1400	45.8750	44.1800	44.4400	-4.737%	1,149,081	+95.747%
2022-06-10	48.5700	48.5700	45.7300	46.6500	-5.758%	1,179,813	+86.474%
2022-06-09	51.3800	51.8300	49.4800	49.5000	-4.917%	659,404	+75.737%
2022-06-08	50.9600	52.6000	50.7450	52.0600	+1.660%	1,099,922	+67.096%
2022-06-07	48.1000	51.7700	47.6700	51.2100	+7.494%	1,712,679	+69.869%
2022-06-06	48.6100	48.6600	47.2000	47.6400	-1.346%	799,526	+82.599%
2022-06-03	49.6000	50.2400	48.0350	48.2900	-3.690%	447,959	+80.141%
2022-06-02	47.1600	50.1600	46.8700	50.1400	+6.296%	547,287	+73.494%
2022-06-01	47.2000	48.7500	47.1200	47.1700	+0.662%	793,952	+84.418%
2022-05-31	48.3900	48.6900	46.4200	46.8600	-3.739%	718,878	+85.638%
2022-05-27	48.1900	49.1600	47.9350	48.6800	+1.990%	612,379	+78.698%
2022-05-26	46.4000	48.3200	46.0200	47.7300	+2.315%	588,874	+82.254%
2022-05-25	45.5400	47.2000	45.4700	46.6500	+1.656%	589,133	+86.474%
2022-05-24	47.2700	47.3300	45.4400	45.8900	-4.654%	1,021,191	+89.562%
2022-05-23	46.6100	49.5200	46.5500	48.1300	+3.239%	1,188,796	+80.740%
2022-05-20	46.9800	47.7900	45.4400	46.6200	-0.491%	2,131,462	+86.594%
2022-05-19	43.1300	47.9600	42.7600	46.8500	+9.565%	2,976,314	+85.678%

document.getElementById("kqWjCK").onerror = function(){this.style.display='none';}; .dark-mode .rVv8BQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVv8BQ{ color: #333333; background-color: white; border: 2px solid #333333; }NEWRNew Relic, Inc.stock NYSE

NEWR
New Relic, Inc.
stock NYSE