23andMe Holding Co. (ME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 2.8000 | 2.9100 | 2.7500 | 2.7800 | 2.7800 | 23,002,900 |
| 23 Jun 2022 | 2.6400 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 3,396,800 |
| 22 Jun 2022 | 2.4900 | 2.6800 | 2.4800 | 2.6000 | 2.6000 | 3,579,000 |
| 21 Jun 2022 | 2.5800 | 2.7600 | 2.5600 | 2.6000 | 2.6000 | 4,314,600 |
| 17 Jun 2022 | 2.3700 | 2.6400 | 2.2900 | 2.5100 | 2.5100 | 5,959,000 |
| 16 Jun 2022 | 2.4100 | 2.4500 | 2.3200 | 2.3600 | 2.3600 | 3,415,500 |
| 15 Jun 2022 | 2.4400 | 2.4950 | 2.3900 | 2.4700 | 2.4700 | 3,844,800 |
| 14 Jun 2022 | 2.3800 | 2.4700 | 2.2500 | 2.3600 | 2.3600 | 6,951,800 |
| 13 Jun 2022 | 2.3700 | 2.3900 | 2.1200 | 2.2500 | 2.2500 | 7,178,600 |
| 10 Jun 2022 | 2.1400 | 2.2800 | 2.1300 | 2.2100 | 2.2100 | 2,978,900 |
| 09 Jun 2022 | 2.3300 | 2.3750 | 2.1800 | 2.1900 | 2.1900 | 4,593,600 |
| 08 Jun 2022 | 2.3500 | 2.4600 | 2.3000 | 2.3600 | 2.3600 | 3,062,400 |
| 07 Jun 2022 | 2.2800 | 2.4400 | 2.2300 | 2.3900 | 2.3900 | 4,264,900 |
| 06 Jun 2022 | 2.6600 | 2.6900 | 2.3100 | 2.3700 | 2.3700 | 7,823,000 |
| 03 Jun 2022 | 2.8800 | 2.9000 | 2.6700 | 2.7000 | 2.7000 | 3,361,400 |
| 02 Jun 2022 | 2.9000 | 3.0000 | 2.7400 | 2.9600 | 2.9600 | 3,104,200 |
| 01 Jun 2022 | 2.9900 | 3.0700 | 2.7600 | 2.8200 | 2.8200 | 3,202,900 |
| 31 May 2022 | 2.9200 | 3.0200 | 2.8700 | 3.0000 | 3.0000 | 5,129,700 |
| 27 May 2022 | 2.7200 | 2.9900 | 2.4500 | 2.8600 | 2.8600 | 9,237,500 |
| 26 May 2022 | 2.9300 | 3.0800 | 2.8800 | 2.8900 | 2.8900 | 5,292,800 |
| 25 May 2022 | 2.7600 | 2.9850 | 2.7600 | 2.8900 | 2.8900 | 2,349,200 |
| 24 May 2022 | 2.9100 | 2.9600 | 2.7400 | 2.8000 | 2.8000 | 2,479,000 |
| 23 May 2022 | 2.9400 | 2.9600 | 2.8100 | 2.9500 | 2.9500 | 1,730,600 |
| 20 May 2022 | 3.0100 | 3.0100 | 2.7400 | 2.8800 | 2.8800 | 2,476,800 |
| 19 May 2022 | 2.8800 | 3.0600 | 2.8800 | 2.9200 | 2.9200 | 2,156,900 |
| 18 May 2022 | 2.9700 | 3.1300 | 2.8600 | 2.9300 | 2.9300 | 2,534,700 |
| 17 May 2022 | 2.8800 | 3.0750 | 2.8600 | 3.0100 | 3.0100 | 2,239,700 |
| 16 May 2022 | 2.8600 | 2.9700 | 2.7400 | 2.7800 | 2.7800 | 2,242,900 |
| 13 May 2022 | 2.6000 | 2.9100 | 2.5700 | 2.8300 | 2.8300 | 3,518,400 |
| 12 May 2022 | 2.2100 | 2.5800 | 2.2000 | 2.5200 | 2.5200 | 4,345,900 |
| 11 May 2022 | 2.4200 | 2.4200 | 2.1500 | 2.2600 | 2.2600 | 4,769,400 |
| 10 May 2022 | 2.6000 | 2.8400 | 2.3000 | 2.4300 | 2.4300 | 3,673,200 |
| 09 May 2022 | 2.6400 | 2.6950 | 2.5000 | 2.5100 | 2.5100 | 3,040,100 |
| 06 May 2022 | 2.8700 | 2.8700 | 2.6000 | 2.7800 | 2.7800 | 3,544,300 |
| 05 May 2022 | 3.0400 | 3.0400 | 2.8300 | 2.8400 | 2.8400 | 1,927,100 |
| 04 May 2022 | 3.0300 | 3.0800 | 2.8300 | 3.0700 | 3.0700 | 2,867,700 |
| 03 May 2022 | 3.0500 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 2,055,200 |
| 02 May 2022 | 2.9900 | 3.1100 | 2.9450 | 3.0700 | 3.0700 | 2,713,800 |
| 29 Apr 2022 | 3.0500 | 3.2100 | 2.9700 | 2.9900 | 2.9900 | 1,841,900 |
| 28 Apr 2022 | 3.0400 | 3.1300 | 2.8600 | 3.1000 | 3.1000 | 2,696,200 |
| 27 Apr 2022 | 3.0800 | 3.1350 | 2.9350 | 3.0200 | 3.0200 | 2,516,100 |
| 26 Apr 2022 | 3.1900 | 3.2100 | 3.0350 | 3.0500 | 3.0500 | 2,463,400 |
| 25 Apr 2022 | 3.0300 | 3.2650 | 3.0000 | 3.2300 | 3.2300 | 3,174,600 |
| 22 Apr 2022 | 3.2100 | 3.2500 | 3.0000 | 3.0600 | 3.0600 | 3,353,800 |
| 21 Apr 2022 | 3.4400 | 3.5400 | 3.1900 | 3.2100 | 3.2100 | 3,042,700 |
| 20 Apr 2022 | 3.4500 | 3.4700 | 3.3100 | 3.3900 | 3.3900 | 1,721,300 |
| 19 Apr 2022 | 3.3200 | 3.4500 | 3.2600 | 3.4500 | 3.4500 | 1,608,100 |
| 18 Apr 2022 | 3.4900 | 3.5400 | 3.2700 | 3.3200 | 3.3200 | 2,376,700 |
| 14 Apr 2022 | 3.5800 | 3.6100 | 3.4650 | 3.5600 | 3.5600 | 1,845,300 |
| 13 Apr 2022 | 3.3800 | 3.6800 | 3.3000 | 3.5900 | 3.5900 | 2,152,300 |
| 12 Apr 2022 | 3.3500 | 3.5250 | 3.3390 | 3.3900 | 3.3900 | 3,299,700 |
| 11 Apr 2022 | 3.3900 | 3.4250 | 3.2300 | 3.3300 | 3.3300 | 1,705,300 |
| 08 Apr 2022 | 3.4300 | 3.5000 | 3.2850 | 3.3600 | 3.3600 | 2,015,600 |
| 07 Apr 2022 | 3.5700 | 3.6100 | 3.3600 | 3.4300 | 3.4300 | 2,276,300 |
| 06 Apr 2022 | 3.7200 | 3.7400 | 3.4800 | 3.5800 | 3.5800 | 2,950,000 |
| 05 Apr 2022 | 4.0000 | 4.0000 | 3.7400 | 3.7800 | 3.7800 | 3,161,400 |
| 04 Apr 2022 | 4.0100 | 4.1100 | 3.8700 | 3.9800 | 3.9800 | 2,539,700 |
| 01 Apr 2022 | 3.8500 | 4.1400 | 3.8500 | 3.9600 | 3.9600 | 2,016,100 |
| 31 Mar 2022 | 3.9100 | 3.9600 | 3.8300 | 3.8300 | 3.8300 | 1,434,700 |
| 30 Mar 2022 | 3.9300 | 4.1000 | 3.8600 | 3.9000 | 3.9000 | 1,511,900 |
| 29 Mar 2022 | 3.7700 | 4.0650 | 3.7700 | 3.9500 | 3.9500 | 3,167,200 |
| 28 Mar 2022 | 3.6500 | 3.7600 | 3.5900 | 3.7500 | 3.7500 | 1,578,500 |
| 25 Mar 2022 | 3.7900 | 3.8100 | 3.5950 | 3.6900 | 3.6900 | 1,480,900 |
| 24 Mar 2022 | 3.7800 | 3.7900 | 3.5650 | 3.7600 | 3.7600 | 2,096,300 |
| 23 Mar 2022 | 3.7600 | 3.9000 | 3.6500 | 3.7400 | 3.7400 | 2,284,300 |
| 22 Mar 2022 | 3.6000 | 3.9300 | 3.5800 | 3.8300 | 3.8300 | 6,863,400 |
| 21 Mar 2022 | 3.7300 | 3.7900 | 3.5650 | 3.5800 | 3.5800 | 6,041,400 |
| 18 Mar 2022 | 3.8400 | 4.0700 | 3.7000 | 3.7200 | 3.7200 | 14,331,400 |
| 17 Mar 2022 | 3.5000 | 3.9000 | 3.4100 | 3.8300 | 3.8300 | 8,380,500 |
| 16 Mar 2022 | 3.5000 | 3.6100 | 3.4200 | 3.5000 | 3.5000 | 9,003,000 |
| 15 Mar 2022 | 3.3000 | 3.4900 | 3.2450 | 3.4500 | 3.4500 | 4,506,500 |
| 14 Mar 2022 | 3.6900 | 3.7650 | 3.2700 | 3.2800 | 3.2800 | 6,568,400 |
| 11 Mar 2022 | 4.1800 | 4.2550 | 3.5800 | 3.6600 | 3.6600 | 6,508,900 |
| 10 Mar 2022 | 4.3900 | 4.4700 | 4.0800 | 4.1700 | 4.1700 | 4,030,900 |
| 09 Mar 2022 | 4.3000 | 4.6350 | 4.2650 | 4.4300 | 4.4300 | 3,610,700 |
| 08 Mar 2022 | 4.0000 | 4.3700 | 3.9400 | 4.2200 | 4.2200 | 4,046,600 |
| 07 Mar 2022 | 3.7500 | 4.1750 | 3.7400 | 4.0600 | 4.0600 | 7,121,800 |
| 04 Mar 2022 | 4.0100 | 4.0600 | 3.6100 | 3.7500 | 3.7500 | 5,077,700 |
| 03 Mar 2022 | 4.3400 | 4.3600 | 3.9950 | 4.0600 | 4.0600 | 2,595,300 |
| 02 Mar 2022 | 4.4100 | 4.4100 | 4.1300 | 4.3000 | 4.3000 | 1,459,900 |
| 01 Mar 2022 | 4.4400 | 4.5400 | 4.2700 | 4.3800 | 4.3800 | 2,241,900 |
| 28 Feb 2022 | 4.1700 | 4.6350 | 4.1700 | 4.4700 | 4.4700 | 4,088,400 |
| 25 Feb 2022 | 4.3400 | 4.4150 | 4.1300 | 4.2300 | 4.2300 | 4,031,100 |
| 24 Feb 2022 | 3.9300 | 4.3200 | 3.8500 | 4.3100 | 4.3100 | 5,015,700 |
| 23 Feb 2022 | 4.3500 | 4.4800 | 4.1900 | 4.2100 | 4.2100 | 2,480,200 |
| 22 Feb 2022 | 4.2200 | 4.4950 | 4.2000 | 4.3000 | 4.3000 | 2,559,400 |
| 18 Feb 2022 | 4.7100 | 4.7100 | 4.4100 | 4.4400 | 4.4400 | 2,085,700 |
| 17 Feb 2022 | 4.7900 | 4.9600 | 4.6450 | 4.7100 | 4.7100 | 1,665,200 |
| 16 Feb 2022 | 4.6100 | 4.9100 | 4.5200 | 4.8700 | 4.8700 | 2,205,700 |
| 15 Feb 2022 | 4.5100 | 4.7500 | 4.4800 | 4.7100 | 4.7100 | 2,244,700 |
| 14 Feb 2022 | 4.4700 | 4.8700 | 4.4200 | 4.4900 | 4.4900 | 2,290,500 |
| 11 Feb 2022 | 4.6700 | 4.9170 | 4.4800 | 4.5200 | 4.5200 | 4,786,200 |
| 10 Feb 2022 | 4.9000 | 5.4800 | 4.8500 | 4.9700 | 4.9700 | 4,767,500 |
| 09 Feb 2022 | 4.9500 | 5.1700 | 4.9500 | 5.0000 | 5.0000 | 2,741,400 |
| 08 Feb 2022 | 4.9450 | 4.9500 | 4.6800 | 4.8800 | 4.8800 | 1,788,600 |
| 07 Feb 2022 | 4.7400 | 5.0850 | 4.7000 | 4.9300 | 4.9300 | 2,595,300 |
| 04 Feb 2022 | 4.5400 | 4.8300 | 4.4700 | 4.7500 | 4.7500 | 2,098,800 |
| 03 Feb 2022 | 4.5500 | 4.6700 | 4.4600 | 4.5300 | 4.5300 | 2,270,900 |
| 02 Feb 2022 | 5.0000 | 5.0000 | 4.5150 | 4.6900 | 4.6900 | 3,058,200 |
| 01 Feb 2022 | 4.7900 | 4.9450 | 4.6300 | 4.9100 | 4.9100 | 2,398,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
