Skip to main content

Shockwave Medical Inc (NQ: SWAV )

329.65 +7.04 (+2.18%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 325.00 329.08 318.34 322.61 1,423,651 +6.54(+2.07%)
Mar 26, 2024 287.67 327.73 287.59 316.07 3,335,227 +28.84(+10.04%)
Mar 25, 2024 282.50 288.83 281.16 287.23 549,026 +6.29(+2.24%)
Mar 22, 2024 285.00 285.00 277.32 280.94 400,862 -4.32(-1.51%)
Mar 21, 2024 285.68 292.98 276.79 285.26 880,332 -0.38(-0.13%)
Mar 20, 2024 290.00 291.94 282.69 285.64 1,163,940 +6.38(+2.28%)
Mar 19, 2024 276.51 281.05 270.46 279.26 660,068 +2.15(+0.78%)
Mar 18, 2024 275.27 277.69 273.12 277.11 567,528 +3.11(+1.14%)
Mar 15, 2024 266.09 275.18 266.09 274.00 760,961 +7.75(+2.91%)
Mar 14, 2024 271.09 274.19 262.87 266.25 475,165 -3.12(-1.16%)
Mar 13, 2024 265.68 271.36 265.68 269.37 359,996 +4.67(+1.76%)
Mar 12, 2024 257.65 267.43 256.02 264.70 671,625 +6.96(+2.70%)
Mar 11, 2024 250.24 258.06 250.24 257.74 339,603 +6.03(+2.40%)
Mar 08, 2024 256.13 258.79 250.41 251.71 282,417 -4.40(-1.72%)
Mar 07, 2024 255.78 260.56 255.01 256.11 338,072 +1.35(+0.53%)
Mar 06, 2024 253.14 257.25 253.03 254.76 202,231 +2.95(+1.17%)
Mar 05, 2024 260.00 260.48 247.03 251.81 487,418 -8.68(-3.33%)
Mar 04, 2024 264.00 264.10 259.25 260.49 344,183 -2.92(-1.11%)
Mar 01, 2024 263.27 264.32 258.75 263.41 362,918 +2.54(+0.97%)
Feb 29, 2024 264.27 266.24 260.17 260.87 359,349 -1.68(-0.64%)
Feb 28, 2024 261.21 266.54 260.71 262.55 280,159 -0.92(-0.35%)
Feb 27, 2024 260.74 265.35 260.74 263.47 375,928 +3.58(+1.38%)
Feb 26, 2024 260.36 265.42 257.80 259.89 323,117 -0.94(-0.36%)
Feb 23, 2024 269.07 269.37 259.67 260.83 698,399 -9.70(-3.59%)
Feb 22, 2024 259.24 270.96 259.24 270.53 814,493 +11.91(+4.61%)
Feb 21, 2024 257.13 262.94 252.52 258.62 685,616 -0.56(-0.22%)
Feb 20, 2024 255.55 265.85 255.55 259.18 724,604 -3.48(-1.32%)
Feb 16, 2024 249.83 270.87 247.87 262.66 1,360,698 +26.34(+11.15%)
Feb 15, 2024 231.77 236.75 227.05 236.32 829,730 +5.42(+2.35%)
Feb 14, 2024 235.00 235.00 227.80 230.90 334,744 -0.91(-0.39%)
Feb 13, 2024 230.23 234.99 228.46 231.81 403,107 -3.83(-1.63%)
Feb 12, 2024 232.40 236.71 229.11 235.64 488,251 +1.93(+0.83%)
Feb 09, 2024 238.60 239.00 233.10 233.71 383,378 -3.07(-1.30%)
Feb 08, 2024 236.60 238.65 232.37 236.78 344,625 +0.19(+0.08%)
Feb 07, 2024 238.39 238.69 233.53 236.59 363,964 -0.08(-0.03%)
Feb 06, 2024 232.36 237.44 230.71 236.67 396,293 +5.52(+2.39%)
Feb 05, 2024 226.16 232.80 226.04 231.15 474,366 -2.38(-1.02%)
Feb 02, 2024 229.18 234.75 229.05 233.53 413,810 +1.75(+0.76%)
Feb 01, 2024 229.02 234.04 226.47 231.78 475,611 +5.53(+2.44%)
Jan 31, 2024 228.21 232.82 225.89 226.25 414,732 -0.13(-0.06%)
Jan 30, 2024 227.00 227.00 220.68 226.38 506,621 -1.46(-0.64%)
Jan 29, 2024 224.65 228.17 217.71 227.84 653,297 +0.75(+0.33%)
Jan 26, 2024 224.69 227.20 221.06 227.09 300,022 +2.77(+1.23%)
Jan 25, 2024 225.99 228.41 222.81 224.32 316,521 -0.18(-0.08%)
Jan 24, 2024 223.01 225.69 219.42 224.50 430,967 +1.25(+0.56%)
Jan 23, 2024 220.93 229.49 220.02 223.25 747,376 +5.69(+2.62%)
Jan 22, 2024 219.59 223.10 216.09 217.56 463,310 +0.37(+0.17%)
Jan 19, 2024 221.09 221.87 214.91 217.19 454,479 -3.82(-1.73%)
Jan 18, 2024 217.78 222.80 217.78 221.01 381,113 +2.27(+1.04%)
Jan 17, 2024 212.97 218.95 212.01 218.74 470,681 +1.57(+0.72%)
Jan 16, 2024 215.18 221.30 215.11 217.17 720,833 +1.01(+0.47%)
Jan 12, 2024 216.16 219.40 214.31 216.16 401,294 +1.59(+0.74%)
Jan 11, 2024 218.21 220.50 212.92 214.57 578,106 -4.31(-1.97%)
Jan 10, 2024 204.20 219.54 194.38 218.88 1,483,446 +15.88(+7.82%)
Jan 09, 2024 204.68 208.50 201.57 203.00 430,194 -2.95(-1.43%)
Jan 08, 2024 200.28 206.16 195.07 205.95 477,866 +5.70(+2.85%)
Jan 05, 2024 195.28 200.43 195.00 200.25 531,253 +3.79(+1.93%)
Jan 04, 2024 191.39 198.26 190.96 196.46 589,060 +5.29(+2.77%)
Jan 03, 2024 193.00 193.00 188.34 191.17 848,493 -3.47(-1.78%)
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.