23andMe Holding Co. - ME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	1.4	1.56	1.56	1.65	1.3	110,892
April 25, 2025	1.36	1.46	1.46	1.52	1.31	132,227
April 24, 2025	1.26	1.4	1.4	1.4	1.2	98,564
April 23, 2025	1.16	1.3	1.3	1.3	1.16	152,664
April 22, 2025	1.1	1.27	1.27	1.33	1.1	101,533
April 21, 2025	1.12	1.28	1.28	1.31	1.05	216,885
April 17, 2025	1.22	1.3	1.3	1.37	1.21	188,855
April 16, 2025	1.16	1.28	1.28	1.32	1.16	109,003
April 15, 2025	1.25	1.25	1.25	1.35	1.13	306,259
April 14, 2025	1.07	1.27	1.27	1.29	1.07	247,564
April 11, 2025	1.18	1.15	1.15	1.18	1.07	108,494
April 10, 2025	1.01	1.17	1.17	1.18	1	356,342
April 09, 2025	1.29	1.04	1.04	1.29	0.96	552,386
April 08, 2025	1.18	1.22	1.22	1.29	1.18	167,342
April 07, 2025	1.16	1.21	1.21	1.34	1.04	417,955
April 04, 2025	1.09	1.31	1.31	1.51	1.04	740,908
April 03, 2025	0.91	1.04	1.04	1.29	0.8	1.57M
April 02, 2025	0.8	1.24	1.24	1.41	0.76	3.03M
April 01, 2025	0.75	0.61	0.61	0.75	0.61	29.75M
March 31, 2025	0.48	0.74	0.74	0.85	0.48	4.12M
March 28, 2025	0.75	0.61	0.61	1.1	0.6	28.21M
March 27, 2025	0.6	0.77	0.77	1.37	0.59	179.01M
March 26, 2025	0.62	0.53	0.53	0.62	0.53	3.95M
March 25, 2025	0.72	0.65	0.65	0.73	0.61	3.11M
March 24, 2025	0.92	0.73	0.73	0.97	0.73	6.97M
March 21, 2025	1.75	1.79	1.79	1.83	1.71	205,942
March 20, 2025	1.8	1.76	1.76	1.85	1.71	81,200
March 19, 2025	1.89	1.84	1.84	1.92	1.81	86,329
March 18, 2025	1.96	1.91	1.91	2	1.79	75,082
March 17, 2025	1.92	2	2	2.07	1.92	161,853
March 14, 2025	1.8	1.92	1.92	2	1.8	145,969
March 13, 2025	1.75	1.82	1.82	1.82	1.64	200,135
March 12, 2025	1.56	1.77	1.77	1.82	1.48	451,285
March 11, 2025	1.5	1.56	1.56	1.59	1.5	262,009
March 10, 2025	1.55	1.51	1.51	1.75	1.43	822,300
March 07, 2025	1.48	1.49	1.49	1.5	1.41	114,444
March 06, 2025	1.49	1.49	1.49	1.5	1.43	161,500
March 05, 2025	1.4	1.51	1.51	1.53	1.35	292,430
March 04, 2025	1.47	1.37	1.37	1.47	1.34	389,200
March 03, 2025	1.5	1.47	1.47	1.64	1.43	2.94M
February 28, 2025	2.17	2.2	2.2	2.22	2.15	190,014
February 27, 2025	2.23	2.19	2.19	2.28	2.18	205,013
February 26, 2025	2.19	2.23	2.23	2.35	2.18	357,227
February 25, 2025	2.3	2.24	2.24	2.37	2.1	792,017
February 24, 2025	2.5	2.31	2.31	2.52	2.31	442,142
February 21, 2025	2.73	2.42	2.42	2.84	2.42	385,305
February 20, 2025	2.95	2.74	2.74	2.96	2.69	195,999
February 19, 2025	2.76	2.72	2.72	2.78	2.65	139,681
February 18, 2025	2.55	2.8	2.8	2.81	2.52	564,282
February 14, 2025	2.49	2.55	2.55	2.61	2.48	258,200
February 13, 2025	2.48	2.47	2.47	2.52	2.44	164,418
February 12, 2025	2.47	2.47	2.47	2.5	2.42	185,542
February 11, 2025	2.54	2.5	2.5	2.55	2.49	162,347
February 10, 2025	2.53	2.57	2.57	2.65	2.5	158,700
February 07, 2025	2.59	2.53	2.53	2.62	2.48	233,900
February 06, 2025	2.64	2.59	2.59	2.7	2.5	260,630
February 05, 2025	2.75	2.63	2.63	2.83	2.6	381,523
February 04, 2025	2.85	2.75	2.75	2.94	2.68	439,900
February 03, 2025	3.04	2.86	2.86	3.08	2.84	297,600
January 31, 2025	3.37	3.1	3.1	3.4	3.06	272,800

23andMe Holding Co. (ME) NASDAQ