Skip to main content

Shockwave Medical Inc (NQ: SWAV )

325.63 +3.02 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 222.67 225.99 219.54 220.39 314,914 -2.28(-1.02%)
Aug 30, 2023 220.81 226.08 220.81 222.67 491,818 +1.49(+0.67%)
Aug 29, 2023 215.35 222.10 213.06 221.18 468,067 +6.88(+3.21%)
Aug 28, 2023 215.50 215.50 210.01 214.30 521,962 -0.17(-0.08%)
Aug 25, 2023 204.98 214.78 203.76 214.47 789,559 +10.28(+5.03%)
Aug 24, 2023 222.73 222.87 203.44 204.19 1,136,454 -18.18(-8.18%)
Aug 23, 2023 220.90 224.57 218.78 222.37 306,186 +1.58(+0.72%)
Aug 22, 2023 220.97 223.48 219.11 220.79 314,098 +1.04(+0.47%)
Aug 21, 2023 220.83 221.97 215.53 219.75 371,871 -1.23(-0.56%)
Aug 18, 2023 218.71 221.71 217.37 220.98 531,606 +0.83(+0.38%)
Aug 17, 2023 220.00 222.21 215.00 220.15 520,743 -0.31(-0.14%)
Aug 16, 2023 223.71 225.81 219.79 220.46 356,104 -4.20(-1.87%)
Aug 15, 2023 228.67 231.77 223.20 224.66 646,878 -5.18(-2.25%)
Aug 14, 2023 226.66 231.08 222.78 229.84 548,156 +4.58(+2.03%)
Aug 11, 2023 221.54 227.00 220.75 225.26 1,380,539 +2.91(+1.31%)
Aug 10, 2023 215.31 225.43 210.90 222.35 1,858,913 -7.49(-3.26%)
Aug 09, 2023 221.87 230.81 219.00 229.84 679,010 +10.36(+4.72%)
Aug 08, 2023 234.98 234.98 216.59 219.48 1,920,148 -25.79(-10.51%)
Aug 07, 2023 250.00 254.02 244.47 245.27 539,959 -6.38(-2.54%)
Aug 04, 2023 251.00 254.99 248.67 251.65 334,855 +0.87(+0.35%)
Aug 03, 2023 250.10 253.87 249.38 250.78 246,437 -1.45(-0.57%)
Aug 02, 2023 255.87 257.99 246.68 252.23 410,697 -7.52(-2.90%)
Aug 01, 2023 259.68 261.02 257.02 259.75 234,602 -0.85(-0.33%)
Jul 31, 2023 263.20 263.57 259.43 260.60 272,787 -2.34(-0.89%)
Jul 28, 2023 268.30 270.09 262.82 262.94 246,496 -3.75(-1.41%)
Jul 27, 2023 274.65 276.01 265.87 266.69 274,651 -5.31(-1.95%)
Jul 26, 2023 268.06 272.11 266.50 272.00 315,018 +1.70(+0.63%)
Jul 25, 2023 268.48 271.08 267.13 270.30 256,424 +1.85(+0.69%)
Jul 24, 2023 274.89 276.91 265.26 268.45 426,585 -7.00(-2.54%)
Jul 21, 2023 271.09 276.35 267.44 275.45 437,253 +7.25(+2.70%)
Jul 20, 2023 268.00 269.96 265.20 268.20 270,988 +0.43(+0.16%)
Jul 19, 2023 273.16 274.44 264.16 267.77 425,000 -2.65(-0.98%)
Jul 18, 2023 270.81 273.43 269.62 270.42 350,344 -0.91(-0.34%)
Jul 17, 2023 268.29 275.30 266.00 271.33 375,344 +1.76(+0.65%)
Jul 14, 2023 270.10 273.37 265.55 269.57 815,572 -14.40(-5.07%)
Jul 13, 2023 284.40 285.65 279.97 283.97 237,738 +2.80(+1.00%)
Jul 12, 2023 282.52 284.01 275.49 281.17 332,640 -0.12(-0.04%)
Jul 11, 2023 276.72 282.45 275.80 281.29 370,458 +3.77(+1.36%)
Jul 10, 2023 270.93 285.72 266.70 277.52 907,116 +15.75(+6.02%)
Jul 07, 2023 271.30 271.30 260.50 261.77 628,984 -8.54(-3.16%)
Jul 06, 2023 273.25 275.29 269.57 270.31 455,875 -5.11(-1.86%)
Jul 05, 2023 279.03 279.03 268.84 275.42 482,444 -3.54(-1.27%)
Jul 03, 2023 283.85 283.85 275.70 278.96 286,267 -6.45(-2.26%)
Jun 30, 2023 288.65 292.64 284.84 285.41 391,804 -0.09(-0.03%)
Jun 29, 2023 287.60 291.80 284.08 285.50 369,357 -3.35(-1.16%)
Jun 28, 2023 288.63 290.48 284.02 288.85 429,847 +1.18(+0.41%)
Jun 27, 2023 285.00 290.43 283.62 287.67 411,225 +1.20(+0.42%)
Jun 26, 2023 291.84 297.21 286.38 286.47 577,112 -6.16(-2.11%)
Jun 23, 2023 291.81 303.48 291.12 292.63 5,181,000 -1.42(-0.48%)
Jun 22, 2023 294.57 299.99 293.55 294.05 534,216 -2.21(-0.75%)
Jun 21, 2023 299.00 304.89 294.03 296.26 470,416 -3.51(-1.17%)
Jun 20, 2023 291.01 300.12 272.43 299.77 559,804 +5.40(+1.83%)
Jun 16, 2023 302.06 304.00 291.01 294.37 557,938 -1.77(-0.60%)
Jun 15, 2023 295.86 305.60 291.83 296.14 441,337 +1.09(+0.37%)
Jun 14, 2023 294.50 315.95 292.99 295.05 1,117,632 +3.11(+1.07%)
Jun 13, 2023 288.90 294.60 286.69 291.94 415,379 +3.18(+1.10%)
Jun 12, 2023 291.00 294.78 284.60 288.76 360,923 -1.72(-0.59%)
Jun 09, 2023 288.78 296.36 286.23 290.48 304,902 +2.16(+0.75%)
Jun 08, 2023 285.77 290.45 285.20 288.32 225,878 +1.07(+0.37%)
Jun 07, 2023 292.32 296.21 282.80 287.25 374,502 -3.34(-1.15%)
Jun 06, 2023 290.28 300.00 287.10 290.59 459,661 -0.12(-0.04%)
Jun 05, 2023 285.85 291.94 284.10 290.71 271,052 +1.56(+0.54%)
Jun 02, 2023 283.95 289.31 278.66 289.15 430,162 +7.49(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.