ME - 23andMe Holding Co.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20232.03002.10001.83402.08002.08004,210,900
25 May 20232.12002.15002.02002.04002.04002,998,200
24 May 20232.11002.15002.01002.09002.09004,936,000
23 May 20232.03002.20002.02002.16002.16003,018,700
22 May 20231.93002.07001.93002.06002.06005,132,700
19 May 20232.03002.04001.92001.94001.94001,700,200
18 May 20231.99002.08001.97002.03002.03004,391,000
17 May 20231.96002.00001.91501.98001.98002,044,200
16 May 20232.03002.05001.91001.93001.93001,824,500
15 May 20232.03002.07002.01002.02002.02001,977,300
12 May 20232.12002.12002.00002.02002.02002,217,100
11 May 20232.12002.12002.03002.10002.10001,459,300
10 May 20232.18002.21002.09002.11002.11001,484,100
09 May 20232.09002.19002.08002.16002.1600995,000
08 May 20232.08002.17002.06002.16002.16001,354,000
05 May 20232.05002.11002.03502.11002.11001,472,400
04 May 20231.97002.02501.94002.02002.02001,012,300
03 May 20231.92002.05501.90002.00002.00001,647,400
02 May 20232.00002.00001.90001.91001.91001,559,700
01 May 20231.95002.02001.93002.02002.02001,278,900
28 Apr 20231.85001.99001.82501.97001.97001,349,100
27 Apr 20231.90001.90501.74001.88001.88003,047,500
26 Apr 20231.98002.00001.84001.87001.87002,016,400
25 Apr 20232.00002.03001.95501.97001.97001,474,700
24 Apr 20232.10002.11001.99002.00002.00002,103,100
21 Apr 20232.04002.10002.01002.09002.09001,214,400
20 Apr 20232.07002.10002.01002.03002.03001,088,700
19 Apr 20232.05002.08002.00002.08002.08001,373,400
18 Apr 20232.13002.13002.03002.06002.06002,002,600
17 Apr 20232.21002.26002.06002.09002.09002,342,800
14 Apr 20232.28002.30002.19002.20002.2000948,000
13 Apr 20232.22002.32002.21002.29002.2900966,300
12 Apr 20232.20002.28002.19002.21002.21001,246,200
11 Apr 20232.26002.32002.18002.19002.19001,620,500
10 Apr 20232.24002.26002.20002.25002.25001,190,500
06 Apr 20232.24002.27002.20002.25002.2500780,200
05 Apr 20232.24002.24002.17002.24002.2400990,800
04 Apr 20232.28002.29002.20002.23002.2300980,300
03 Apr 20232.28002.30002.22002.26002.26001,184,900
31 Mar 20232.27002.30002.23002.28002.28001,519,800
30 Mar 20232.26002.29002.21502.25002.2500942,400
29 Mar 20232.22002.27002.18002.25002.25001,252,000
28 Mar 20232.23002.25502.17002.18002.1800814,600
27 Mar 20232.23002.27502.22002.25002.25001,028,500
24 Mar 20232.16002.24002.16002.23002.23001,177,300
23 Mar 20232.20002.27002.16002.19002.19001,505,600
22 Mar 20232.26002.29002.17002.19002.19001,595,400
21 Mar 20232.20002.30002.17002.28002.28001,386,800
20 Mar 20232.27002.27002.14002.16002.16002,249,200
17 Mar 20232.30002.32002.22502.29002.29002,519,200
16 Mar 20232.25002.35502.22002.33002.33001,601,600
15 Mar 20232.24002.33502.18002.29002.29003,112,200
14 Mar 20232.34002.39002.21002.23002.23002,394,200
13 Mar 20232.20002.38002.19002.31002.31002,286,300
10 Mar 20232.27002.31002.19502.25002.25001,663,200
09 Mar 20232.36002.39002.25002.26002.26001,566,900
08 Mar 20232.39002.42002.31002.33002.33001,456,500
07 Mar 20232.46002.52002.38002.39002.39001,850,200
06 Mar 20232.54002.60002.42002.43002.43002,475,800
03 Mar 20232.40002.57002.38202.55002.55002,193,400
02 Mar 20232.28002.40002.24002.38002.38002,527,700
01 Mar 20232.43002.48002.30002.33002.33003,062,600
28 Feb 20232.54002.58002.48502.51002.51002,156,200
27 Feb 20232.53002.59002.50002.52002.52001,280,200
24 Feb 20232.51002.57002.48002.50002.50001,419,800
23 Feb 20232.69002.72002.53002.59002.59001,765,800
22 Feb 20232.59002.68002.55002.67502.67501,722,200
21 Feb 20232.60002.68002.49002.57002.57003,440,500
17 Feb 20232.84002.88002.74002.87002.87001,296,400
16 Feb 20232.82002.91002.76002.85002.85001,858,300
15 Feb 20232.71002.90602.70002.87002.87002,960,600
14 Feb 20232.75002.79002.67002.75002.75002,203,700
13 Feb 20232.64002.80002.62002.75002.75002,835,700
10 Feb 20232.70002.80002.53002.60002.60003,830,800
09 Feb 20232.83002.99002.65002.72002.72007,395,100
08 Feb 20232.51002.58002.47102.52002.52002,313,600
07 Feb 20232.60002.63002.42002.53002.53002,689,200
06 Feb 20232.64002.66002.52002.60002.60002,249,800
03 Feb 20232.74002.80002.64002.69002.69002,344,500
02 Feb 20232.63002.79002.63002.75002.75003,315,400
01 Feb 20232.49002.59002.39502.56002.56001,857,000
31 Jan 20232.44002.51002.40502.50002.50001,532,100
30 Jan 20232.48002.51002.38002.43002.43001,410,800
27 Jan 20232.40002.52002.38002.51002.51001,587,200
26 Jan 20232.40002.46002.34502.42002.42001,140,300
25 Jan 20232.42002.42002.28002.36002.36002,466,100
24 Jan 20232.47002.53002.40502.43002.43001,155,700
23 Jan 20232.45002.51002.40502.49002.49001,791,100
20 Jan 20232.42002.46002.33002.45002.45001,497,400
19 Jan 20232.30502.46002.29102.35002.35002,135,200
18 Jan 20232.55002.59002.35302.36002.36002,009,500
17 Jan 20232.42502.53802.36002.52002.52002,093,200
13 Jan 20232.32002.43002.28002.42002.42001,804,100
12 Jan 20232.34002.40502.21002.39002.39002,352,200
11 Jan 20232.21002.33002.17002.32002.32002,826,200
10 Jan 20232.09002.22002.07002.19002.19002,532,200
09 Jan 20232.09002.20802.09002.10002.10002,350,400
06 Jan 20232.09002.09002.02002.05002.05001,641,600
05 Jan 20232.15002.15002.03002.06002.06001,768,200
04 Jan 20232.13002.19002.09002.10002.10005,381,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...