New Relic, Inc. - NEWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2023	86.96	86.99	86.99	87.01	86.97	3.42M
November 06, 2023	86.96	86.97	86.97	86.98	86.95	1.26M
November 03, 2023	86.92	86.94	86.94	86.96	86.91	2.84M
November 02, 2023	86.91	86.91	86.91	86.93	86.9	2.16M
November 01, 2023	86.7	86.64	86.64	86.8	86.57	2.47M
October 31, 2023	86.55	86.67	86.67	86.8	86.54	734,101
October 30, 2023	86.71	86.54	86.54	86.8	86.51	2.44M
October 27, 2023	86.76	86.68	86.68	86.81	86.66	2.23M
October 26, 2023	86.45	86.38	86.38	86.54	86.27	471,296
October 25, 2023	86.4	86.41	86.41	86.49	86.35	620,357
October 24, 2023	86.3	86.34	86.34	86.42	86.21	401,916
October 23, 2023	86.25	86.25	86.25	86.4	85.89	1.54M
October 20, 2023	85.65	85.7	85.7	85.8	85.4	1.1M
October 19, 2023	85.68	85.65	85.65	85.84	85.4	1.2M
October 18, 2023	85.76	85.4	85.4	85.83	85.08	1.59M
October 17, 2023	85.72	85.7	85.7	85.9	85.66	1.19M
October 16, 2023	85.87	85.8	85.8	85.89	85.62	1.12M
October 13, 2023	85.9	85.72	85.72	86.03	85.64	1.1M
October 12, 2023	85.98	85.92	85.92	85.99	85.88	888,202
October 11, 2023	85.85	85.95	85.95	85.99	85.85	870,151
October 10, 2023	85.83	85.88	85.88	85.93	85.78	1.2M
October 09, 2023	85.85	85.76	85.76	85.85	85.67	1.98M
October 06, 2023	85.95	85.9	85.9	86	85.85	1.64M
October 05, 2023	85.91	85.95	85.95	85.96	85.91	1.16M
October 04, 2023	85.94	85.95	85.95	86.05	85.83	1.63M
October 03, 2023	85.95	85.93	85.93	86.05	85.91	1.21M
October 02, 2023	85.72	85.95	85.95	86.04	85.68	1.75M
September 29, 2023	85.66	85.62	85.62	85.74	85.61	620,496
September 28, 2023	85.63	85.63	85.63	85.67	85.59	814,552
September 27, 2023	85.69	85.63	85.63	85.7	85.6	778,699
September 26, 2023	85.49	85.59	85.59	85.7	85.43	997,372
September 25, 2023	85.4	85.47	85.47	85.49	85.35	605,512
September 22, 2023	85.46	85.41	85.41	85.57	85.35	823,829
September 21, 2023	85.37	85.35	85.35	85.41	85.35	1.71M
September 20, 2023	85.44	85.38	85.38	85.47	85.35	1.34M
September 19, 2023	85.38	85.4	85.4	85.42	85.35	719,588
September 18, 2023	85.42	85.39	85.39	85.47	85.36	935,576
September 15, 2023	85.4	85.39	85.39	85.48	85.32	1.52M
September 14, 2023	85.42	85.4	85.4	85.48	85.29	10.7M
September 13, 2023	85.41	85.46	85.46	85.55	85.41	795,936
September 12, 2023	85.36	85.5	85.5	85.55	85.31	305,011
September 11, 2023	85.32	85.46	85.46	85.54	85.27	673,742
September 08, 2023	85.3	85.43	85.43	85.45	85.23	665,045
September 07, 2023	85.11	85.26	85.26	85.3	85.11	628,431
September 06, 2023	85.1	85.15	85.15	85.24	85.06	1.03M
September 05, 2023	85.14	85.1	85.1	85.27	85.03	1.29M
September 01, 2023	85.2	85.35	85.35	85.39	85.06	1.36M
August 31, 2023	85.07	85.11	85.11	85.15	85.03	516,706
August 30, 2023	84.86	85.07	85.07	85.18	84.85	378,125
August 29, 2023	84.85	84.9	84.9	84.98	84.75	547,288
August 28, 2023	84.8	84.86	84.86	84.98	84.77	237,028
August 25, 2023	84.84	84.76	84.76	85.06	84.75	792,459
August 24, 2023	85.1	84.84	84.84	85.16	84.82	862,060
August 23, 2023	85.16	85.02	85.02	85.18	84.91	827,011
August 22, 2023	84.52	85.16	85.16	85.2	84.34	1.73M
August 21, 2023	84.11	84.53	84.53	84.9	84.11	683,867
August 18, 2023	84	84.31	84.31	84.37	83.96	890,235
August 17, 2023	84.01	84.13	84.13	84.2	83.97	723,948
August 16, 2023	84.03	84.01	84.01	84.37	83.87	1.08M
August 15, 2023	84	84.03	84.03	84.19	83.99	1M

New Relic, Inc. (NEWR) NYSE