ShockWave Medical, Inc. - SWAV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2024	334.83	334.75	334.75	334.83	334.75	0
May 29, 2024	334.75	334.83	334.83	334.9	334.75	1.47M
May 28, 2024	334.65	334.55	334.55	334.75	334.41	1.06M
May 24, 2024	334.15	334.15	334.15	334.24	334.1	1.19M
May 23, 2024	334.15	334.1	334.1	334.25	334.06	1.66M
May 22, 2024	334.25	334.01	334.01	334.28	333.99	1.96M
May 21, 2024	329.85	329.64	329.64	330.6	329.55	758,126
May 20, 2024	330.12	329.85	329.85	330.22	329.75	539,432
May 17, 2024	330.55	330.13	330.13	330.74	329.59	1.03M
May 16, 2024	330.71	330.88	330.88	331.08	330.1	526,066
May 15, 2024	331	330.87	330.87	331.33	330.55	459,022
May 14, 2024	330.5	331	331	331	330.34	489,998
May 13, 2024	330.65	330.38	330.38	330.8	330.12	1.18M
May 10, 2024	330.63	330.55	330.55	330.87	330.47	429,386
May 09, 2024	330.56	330.54	330.54	330.9	330.46	506,735
May 08, 2024	330.51	330.63	330.63	330.95	330.35	571,507
May 07, 2024	330.89	330.49	330.49	330.98	330.32	559,986
May 06, 2024	330.7	330	330	330.94	330	697,094
May 03, 2024	330.1	330.38	330.38	331	330	810,028
May 02, 2024	329.81	330	330	330.97	329.5	619,833
May 01, 2024	330.45	329.84	329.84	330.83	329.52	925,513
April 30, 2024	330	330.19	330.19	331.19	329.55	711,441
April 29, 2024	329.5	329.51	329.51	330.55	329.25	457,586
April 26, 2024	329	330	330	330.28	328.45	575,689
April 25, 2024	328.6	328.99	328.99	329.78	328.31	597,526
April 24, 2024	328.71	328.87	328.87	329	328.01	1.36M
April 23, 2024	328.62	328.54	328.54	329.34	328.4	889,386
April 22, 2024	328.99	328.6	328.6	329.49	328.21	718,730
April 19, 2024	327.58	329	329	329.8	327.39	1.3M
April 18, 2024	327.5	327.52	327.52	328.48	327.25	1.16M
April 17, 2024	327.52	327.5	327.5	328.36	327.04	1.02M
April 16, 2024	327.41	327.5	327.5	328.05	326.45	1.25M
April 15, 2024	328.01	327.1	327.1	328.9	327.1	1.51M
April 12, 2024	328.26	327.7	327.7	328.5	326.89	2.08M
April 11, 2024	329.64	328.19	328.19	329.64	328	1.8M
April 10, 2024	326.3	329.64	329.64	329.85	326.3	2.14M
April 09, 2024	325.75	327.35	327.35	327.5	325.6	3.05M
April 08, 2024	326.5	325.6	325.6	326.94	325.6	6.58M
April 05, 2024	325.5	326.34	326.34	327.72	324.8	12.44M
April 04, 2024	321.4	319.99	319.99	324.99	317.23	625,403
April 03, 2024	319.93	320.72	320.72	328.2	319.93	478,944
April 02, 2024	320	319.93	319.93	322.28	315.5	584,855
April 01, 2024	325	320.51	320.51	325	319.83	619,315
March 28, 2024	322.61	325.63	325.63	331.58	322.61	814,504
March 27, 2024	325	322.61	322.61	329.09	318.34	1.42M
March 26, 2024	287.67	316.07	316.07	327.73	287.59	3.33M
March 25, 2024	282.5	287.23	287.23	288.84	281.16	549,025
March 22, 2024	285	280.94	280.94	285	277.32	400,862
March 21, 2024	285.68	285.26	285.26	292.98	276.79	880,536
March 20, 2024	290	285.64	285.64	291.94	282.69	1.16M
March 19, 2024	276.51	279.26	279.26	281.05	270.46	660,152
March 18, 2024	275.27	277.11	277.11	277.7	273.11	567,531
March 15, 2024	266.09	274	274	275.18	266.09	760,961
March 14, 2024	271.09	266.25	266.25	274.19	262.87	475,165
March 13, 2024	265.68	269.37	269.37	271.36	265.68	359,997
March 12, 2024	257.65	264.7	264.7	267.43	256.02	671,740
March 11, 2024	250.24	257.74	257.74	258.06	250.24	339,603
March 08, 2024	256.13	251.71	251.71	258.79	250.41	282,417
March 07, 2024	255.78	256.11	256.11	260.56	255.01	338,073
March 06, 2024	253.14	254.76	254.76	257.26	253.03	202,231

ShockWave Medical, Inc. (SWAV) NASDAQ