GoDaddy Inc. (GDDY) stock
GDDYNYSEServices-Computer Integrated Systems DesignFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 9/3028% below fair value
$117.24+11.35 (+10.72%)
Close on Oct 30, 2026Market cap $14.85BP/E 17.4Yield –
Price history
GoDaddy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$117.24
+10.72% on the day
52-week range
$71.59 – $137.93
-15.0% from the high
Change over 52 weeks
-7.5%
From $126.74 on Oct 30, 2025
Average volume
2.07M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $112.39 | $118.11 | $99.82 | $117.24 | +3.95% | 10,549,196 |
| Oct 19, 2026 | $105.67 | $114.77 | $105.50 | $112.79 | +6.45% | 7,941,509 |
| Oct 12, 2026 | $104.29 | $109.21 | $101.12 | $105.96 | +1.54% | 6,277,046 |
| Oct 5, 2026 | $97.00 | $105.46 | $96.57 | $104.35 | +7.34% | 8,695,845 |
| Sep 28, 2026 | $96.00 | $98.12 | $91.84 | $97.21 | +0.07% | 9,211,780 |
| Sep 21, 2026 | $98.32 | $110.35 | $92.37 | $97.14 | -0.33% | 22,603,013 |
| Sep 14, 2026 | $100.78 | $104.90 | $95.80 | $97.46 | -0.62% | 13,046,624 |
| Sep 8, 2026 | $100.71 | $100.74 | $91.60 | $98.07 | -3.20% | 7,457,396 |
| Aug 31, 2026 | $97.26 | $106.00 | $96.10 | $101.31 | +3.69% | 8,823,733 |
| Aug 24, 2026 | $97.11 | $101.22 | $94.02 | $97.70 | +0.65% | 8,960,459 |
| Aug 17, 2026 | $94.05 | $99.41 | $92.30 | $97.07 | +2.28% | 7,357,577 |
| Aug 10, 2026 | $90.11 | $101.99 | $88.73 | $94.91 | +4.22% | 10,625,658 |
| Aug 3, 2026 | $84.10 | $93.45 | $83.15 | $91.07 | +10.07% | 12,626,776 |
| Jul 27, 2026 | $95.29 | $106.00 | $73.10 | $82.74 | -11.19% | 14,609,506 |
| Jul 20, 2026 | $92.51 | $96.13 | $86.74 | $93.16 | -1.26% | 6,055,563 |
| Jul 13, 2026 | $90.19 | $97.00 | $87.09 | $94.35 | +6.11% | 8,250,172 |
| Jul 6, 2026 | $87.78 | $91.20 | $83.52 | $88.92 | +0.46% | 8,363,010 |
| Jun 29, 2026 | $84.69 | $88.86 | $83.10 | $88.51 | +4.68% | 8,152,027 |
| Jun 22, 2026 | $75.26 | $84.88 | $73.25 | $84.55 | +9.75% | 17,138,491 |
| Jun 15, 2026 | $77.72 | $81.00 | $74.50 | $77.04 | +1.05% | 13,611,013 |
| Jun 8, 2026 | $82.27 | $83.49 | $71.59 | $76.24 | -9.65% | 11,922,130 |
| Jun 1, 2026 | $85.45 | $94.10 | $82.81 | $84.38 | -1.69% | 14,153,779 |
| May 26, 2026 | $89.47 | $90.41 | $84.13 | $85.83 | -5.12% | 24,419,155 |
| May 18, 2026 | $86.51 | $94.33 | $86.51 | $90.46 | +3.76% | 8,909,555 |
| May 11, 2026 | $91.41 | $92.59 | $81.08 | $87.18 | -4.22% | 8,863,675 |
| May 4, 2026 | $87.04 | $91.22 | $84.17 | $91.02 | +4.91% | 10,122,064 |
| Apr 27, 2026 | $85.59 | $93.99 | $83.26 | $86.76 | +0.84% | 15,118,073 |
| Apr 20, 2026 | $84.98 | $89.35 | $82.58 | $86.04 | +0.37% | 8,503,483 |
| Apr 13, 2026 | $79.62 | $86.23 | $78.33 | $85.72 | +8.11% | 11,486,814 |
| Apr 6, 2026 | $82.61 | $84.72 | $78.22 | $79.29 | -2.91% | 8,139,562 |
| Mar 30, 2026 | $80.62 | $84.39 | $79.52 | $81.67 | +2.13% | 7,394,663 |
| Mar 23, 2026 | $85.99 | $86.63 | $78.57 | $79.97 | -5.80% | 9,889,433 |
| Mar 16, 2026 | $81.09 | $86.82 | $80.42 | $84.89 | +4.52% | 13,026,495 |
| Mar 9, 2026 | $93.32 | $93.95 | $80.70 | $81.22 | -13.55% | 10,715,947 |
| Mar 2, 2026 | $86.86 | $94.30 | $85.12 | $93.95 | +7.79% | 12,997,422 |
| Feb 23, 2026 | $89.01 | $93.00 | $73.06 | $87.16 | -3.84% | 23,858,778 |
| Feb 17, 2026 | $89.66 | $92.29 | $87.13 | $90.64 | +1.71% | 8,758,277 |
| Feb 9, 2026 | $96.55 | $98.81 | $88.11 | $89.12 | -8.33% | 9,556,081 |
| Feb 2, 2026 | $100.06 | $101.97 | $92.22 | $97.22 | -3.28% | 11,473,561 |
| Jan 26, 2026 | $103.85 | $106.09 | $98.28 | $100.52 | -3.07% | 7,841,840 |
| Jan 20, 2026 | $103.93 | $106.63 | $102.85 | $103.70 | -0.73% | 7,143,850 |
| Jan 12, 2026 | $112.85 | $113.95 | $104.03 | $104.46 | -8.00% | 8,403,325 |
| Jan 5, 2026 | $117.70 | $121.47 | $113.22 | $113.54 | -4.20% | 6,438,770 |
| Dec 29, 2025 | $127.10 | $127.61 | $118.48 | $118.52 | -6.73% | 4,161,559 |
| Dec 22, 2025 | $127.37 | $127.73 | $124.59 | $127.07 | -0.12% | 3,109,769 |
| Dec 15, 2025 | $124.87 | $127.95 | $123.70 | $127.22 | +1.94% | 10,430,140 |
| Dec 8, 2025 | $128.14 | $129.12 | $124.51 | $124.80 | -2.85% | 6,586,329 |
| Dec 1, 2025 | $127.03 | $131.74 | $126.01 | $128.46 | +0.47% | 7,832,613 |
| Nov 24, 2025 | $127.11 | $128.70 | $124.75 | $127.86 | +0.63% | 5,589,982 |
| Nov 17, 2025 | $129.46 | $129.94 | $121.94 | $127.06 | -2.04% | 7,769,621 |
| Nov 10, 2025 | $132.11 | $133.34 | $128.73 | $129.70 | -1.76% | 5,708,838 |
| Nov 3, 2025 | $133.11 | $136.29 | $130.35 | $132.03 | -0.83% | 7,390,941 |
| Oct 27, 2025 | $131.56 | $137.93 | $125.00 | $133.13 | +1.67% | 9,612,043 |
| Oct 20, 2025 | $129.50 | $134.23 | $129.28 | $130.94 | +1.71% | 5,652,563 |
| Oct 13, 2025 | $131.21 | $133.99 | $127.65 | $128.74 | -1.48% | 6,246,097 |
| Oct 6, 2025 | $135.59 | $139.44 | $130.17 | $130.68 | -3.20% | 7,235,453 |
| Sep 29, 2025 | $141.56 | $142.49 | $131.29 | $135.00 | -4.53% | 9,421,071 |
| Sep 22, 2025 | $143.65 | $148.19 | $140.79 | $141.40 | -2.32% | 6,565,054 |
| Sep 15, 2025 | $145.71 | $147.25 | $143.53 | $144.76 | -0.23% | 8,845,089 |
| Sep 8, 2025 | $145.10 | $150.47 | $144.24 | $145.09 | -0.10% | 7,001,432 |
| Sep 2, 2025 | $146.26 | $147.39 | $139.92 | $145.24 | -2.07% | 6,569,425 |
| Aug 25, 2025 | $146.82 | $148.51 | $145.13 | $148.31 | +0.84% | 7,599,187 |
| Aug 18, 2025 | $145.62 | $148.06 | $142.13 | $147.07 | +0.76% | 8,198,079 |
| Aug 11, 2025 | $132.79 | $147.71 | $132.51 | $145.96 | +9.46% | 16,123,537 |
| Aug 4, 2025 | $156.93 | $158.58 | $132.73 | $133.35 | -14.78% | 15,670,112 |
| Jul 28, 2025 | $166.00 | $167.09 | $156.33 | $156.47 | -5.72% | 8,249,654 |
| Jul 21, 2025 | $169.08 | $171.42 | $165.66 | $165.97 | -1.63% | 7,398,341 |
| Jul 14, 2025 | $167.97 | $170.39 | $165.81 | $168.72 | +0.51% | 6,696,016 |
| Jul 7, 2025 | $177.21 | $179.61 | $167.15 | $167.86 | -5.33% | 7,030,870 |
| Jun 30, 2025 | $180.61 | $181.49 | $174.56 | $177.32 | -1.53% | 5,371,625 |
| Jun 23, 2025 | $175.25 | $180.65 | $173.26 | $180.07 | +2.97% | 6,172,269 |
| Jun 16, 2025 | $175.96 | $179.32 | $174.33 | $174.87 | -0.50% | 5,735,973 |
| Jun 9, 2025 | $182.95 | $182.95 | $174.70 | $175.74 | -3.94% | 6,612,485 |
| Jun 2, 2025 | $182.03 | $183.34 | $177.63 | $182.95 | +0.44% | 7,375,499 |
| May 26, 2025 | $182.77 | $184.71 | $178.48 | $182.15 | -0.38% | 6,211,902 |
| May 19, 2025 | $188.83 | $190.49 | $181.96 | $182.84 | -3.87% | 5,650,407 |
| May 12, 2025 | $186.38 | $190.50 | $182.97 | $190.20 | +4.16% | 5,862,599 |
| May 5, 2025 | $176.40 | $185.10 | $174.46 | $182.60 | +3.59% | 6,560,819 |
| Apr 28, 2025 | $184.19 | $193.55 | $171.01 | $176.27 | -3.89% | 9,313,707 |
| Apr 21, 2025 | $170.84 | $183.91 | $164.07 | $183.40 | +6.76% | 6,839,720 |
| Apr 14, 2025 | $175.00 | $175.80 | $170.23 | $171.78 | -0.13% | 6,167,582 |
| Apr 7, 2025 | $158.60 | $175.78 | $155.50 | $172.00 | +4.61% | 12,003,351 |
| Mar 31, 2025 | $177.08 | $182.63 | $163.75 | $164.42 | -8.08% | 8,836,451 |
| Mar 24, 2025 | $183.68 | $185.32 | $178.39 | $178.88 | -0.80% | 6,456,772 |
| Mar 17, 2025 | $176.07 | $182.97 | $175.90 | $180.33 | +2.37% | 7,529,804 |
| Mar 10, 2025 | $172.24 | $177.66 | $170.51 | $176.15 | +0.50% | 9,069,386 |
| Mar 3, 2025 | $180.66 | $180.98 | $170.20 | $175.28 | -2.35% | 9,851,278 |
| Feb 24, 2025 | $173.71 | $179.91 | $168.87 | $179.50 | +3.30% | 9,076,939 |
| Feb 18, 2025 | $182.01 | $182.42 | $172.93 | $173.77 | -4.62% | 7,629,781 |
| Feb 10, 2025 | $212.40 | $213.87 | $181.72 | $182.19 | -13.82% | 10,373,725 |
| Feb 3, 2025 | $207.70 | $214.76 | $205.20 | $211.40 | -0.59% | 5,173,516 |
| Jan 27, 2025 | $203.12 | $216.00 | $202.01 | $212.65 | +2.58% | 6,189,868 |
| Jan 21, 2025 | $202.94 | $208.63 | $201.03 | $207.30 | +3.18% | 3,897,187 |
| Jan 13, 2025 | $190.63 | $204.35 | $189.45 | $200.91 | +4.17% | 6,577,436 |
| Jan 6, 2025 | $200.77 | $201.29 | $192.11 | $192.86 | -3.76% | 3,803,675 |
| Dec 30, 2024 | $199.61 | $201.33 | $195.59 | $200.39 | -1.50% | 3,676,212 |
| Dec 23, 2024 | $204.49 | $207.80 | $201.81 | $203.45 | -0.95% | 2,385,297 |
| Dec 16, 2024 | $207.35 | $211.11 | $200.03 | $205.41 | -0.66% | 6,899,738 |
| Dec 9, 2024 | $205.59 | $209.96 | $200.93 | $206.78 | +0.11% | 6,477,124 |
| Dec 2, 2024 | $197.77 | $210.30 | $194.83 | $206.56 | +4.55% | 7,849,275 |
| Nov 25, 2024 | $197.65 | $202.56 | $196.62 | $197.57 | +0.62% | 7,161,708 |
| Nov 18, 2024 | $183.45 | $196.71 | $181.77 | $196.35 | +7.34% | 5,648,149 |
| Nov 11, 2024 | $179.00 | $190.21 | $178.76 | $182.92 | +2.86% | 7,348,704 |
| Nov 4, 2024 | $163.35 | $178.28 | $161.43 | $177.84 | +8.86% | 6,185,475 |
| Oct 28, 2024 | $161.96 | $171.93 | $159.71 | $163.36 | +1.76% | 7,351,275 |
| Oct 21, 2024 | $164.71 | $166.17 | $160.01 | $160.53 | -2.53% | 3,548,909 |
| Oct 14, 2024 | $163.98 | $165.65 | $161.56 | $164.70 | +0.96% | 3,942,099 |
| Oct 7, 2024 | $156.16 | $163.83 | $154.95 | $163.13 | +4.35% | 4,995,815 |
| Sep 30, 2024 | $155.84 | $156.96 | $152.00 | $156.33 | +0.21% | 3,694,369 |
| Sep 23, 2024 | $160.50 | $161.50 | $154.80 | $156.00 | -2.83% | 4,585,188 |
| Sep 16, 2024 | $152.17 | $161.00 | $150.16 | $160.55 | +5.43% | 6,767,824 |
| Sep 9, 2024 | $151.61 | $154.00 | $148.55 | $152.28 | +1.52% | 6,619,545 |
| Sep 3, 2024 | $166.91 | $166.91 | $149.76 | $150.00 | -10.40% | 6,486,944 |
| Aug 26, 2024 | $162.43 | $167.65 | $162.33 | $167.41 | +3.05% | 5,324,581 |
| Aug 19, 2024 | $163.52 | $165.89 | $160.73 | $162.45 | -0.70% | 4,754,471 |
| Aug 12, 2024 | $158.00 | $164.25 | $156.64 | $163.60 | +3.85% | 5,532,164 |
| Aug 5, 2024 | $145.64 | $158.09 | $144.72 | $157.53 | +4.15% | 6,729,581 |
| Jul 29, 2024 | $144.50 | $152.09 | $140.51 | $151.25 | +5.29% | 7,965,182 |
| Jul 22, 2024 | $145.92 | $148.70 | $140.11 | $143.65 | -1.06% | 5,631,257 |
| Jul 15, 2024 | $146.20 | $148.71 | $142.97 | $145.19 | -0.10% | 4,947,784 |
| Jul 8, 2024 | $144.24 | $146.08 | $140.43 | $145.33 | +0.94% | 5,962,913 |
| Jul 1, 2024 | $139.79 | $145.36 | $138.48 | $143.98 | +3.06% | 5,780,204 |
| Jun 24, 2024 | $137.02 | $141.25 | $136.75 | $139.71 | +1.49% | 10,545,959 |
| Jun 17, 2024 | $137.39 | $139.74 | $135.73 | $137.66 | +0.09% | 37,442,455 |
| Jun 10, 2024 | $141.05 | $142.95 | $136.25 | $137.53 | -1.31% | 7,333,490 |
| Jun 3, 2024 | $138.84 | $140.70 | $137.06 | $139.36 | -0.19% | 5,891,667 |
| May 28, 2024 | $139.67 | $141.05 | $136.87 | $139.63 | -0.36% | 8,029,448 |
| May 20, 2024 | $136.25 | $141.27 | $135.03 | $140.14 | +3.27% | 4,195,636 |
| May 13, 2024 | $134.16 | $136.90 | $131.84 | $135.70 | +1.33% | 4,473,776 |
| May 6, 2024 | $124.98 | $133.98 | $124.83 | $133.92 | +8.31% | 6,591,401 |
| Apr 29, 2024 | $125.00 | $127.99 | $120.59 | $123.64 | -1.10% | 8,559,399 |
| Apr 22, 2024 | $121.31 | $126.68 | $120.23 | $125.01 | +4.07% | 5,220,636 |
| Apr 15, 2024 | $124.04 | $125.03 | $119.76 | $120.12 | -2.58% | 5,514,211 |
| Apr 8, 2024 | $125.84 | $127.15 | $123.04 | $123.30 | -2.10% | 5,950,125 |
| Apr 1, 2024 | $118.39 | $126.13 | $118.39 | $125.94 | +6.12% | 6,873,650 |
| Mar 25, 2024 | $121.46 | $122.83 | $118.64 | $118.68 | -2.42% | 4,504,354 |
| Mar 18, 2024 | $117.33 | $121.77 | $117.33 | $121.62 | +3.78% | 5,480,175 |
| Mar 11, 2024 | $113.10 | $118.39 | $113.01 | $117.19 | +3.28% | 6,932,711 |
| Mar 4, 2024 | $113.31 | $114.78 | $108.38 | $113.47 | -0.22% | 10,403,759 |
| Feb 26, 2024 | $115.00 | $116.31 | $112.29 | $113.72 | -1.04% | 6,710,478 |
| Feb 20, 2024 | $110.08 | $115.07 | $108.02 | $114.91 | +4.48% | 6,452,005 |
| Feb 12, 2024 | $112.53 | $113.64 | $107.92 | $109.98 | -2.60% | 11,994,501 |
| Feb 5, 2024 | $107.50 | $113.70 | $107.47 | $112.92 | +4.88% | 7,774,305 |
| Jan 29, 2024 | $107.75 | $109.32 | $106.42 | $107.67 | -0.07% | 6,477,165 |
| Jan 22, 2024 | $108.95 | $109.75 | $106.99 | $107.75 | -0.27% | 6,991,586 |
| Jan 16, 2024 | $103.99 | $108.47 | $103.65 | $108.04 | +3.19% | 7,664,128 |
| Jan 8, 2024 | $100.56 | $106.72 | $100.43 | $104.70 | +4.47% | 7,656,841 |
| Jan 2, 2024 | $105.22 | $105.63 | $99.90 | $100.22 | -5.60% | 4,960,061 |
| Dec 26, 2023 | $106.12 | $107.00 | $105.97 | $106.16 | +0.24% | 2,671,000 |
| Dec 18, 2023 | $105.00 | $107.82 | $105.00 | $105.91 | +0.79% | 5,206,317 |
| Dec 11, 2023 | $104.36 | $107.62 | $103.80 | $105.08 | +0.74% | 11,641,436 |
| Dec 4, 2023 | $101.33 | $105.47 | $101.33 | $104.31 | +2.25% | 9,251,201 |
| Nov 27, 2023 | $94.62 | $102.39 | $94.50 | $102.01 | +7.73% | 9,076,227 |
| Nov 20, 2023 | $91.91 | $96.24 | $91.86 | $94.69 | +2.80% | 4,020,028 |
| Nov 13, 2023 | $87.50 | $93.13 | $87.16 | $92.11 | +5.09% | 8,225,733 |
| Nov 6, 2023 | $85.06 | $87.85 | $84.78 | $87.65 | +2.44% | 8,160,192 |
| Oct 30, 2023 | $72.00 | $85.78 | $71.69 | $85.56 | +19.40% | 13,111,723 |
| Oct 23, 2023 | $73.90 | $75.13 | $71.15 | $71.66 | -3.80% | 5,637,329 |
| Oct 16, 2023 | $74.79 | $76.71 | $74.37 | $74.49 | -0.08% | 5,265,702 |
| Oct 9, 2023 | $73.70 | $76.61 | $73.57 | $74.55 | +0.23% | 4,405,683 |
| Oct 2, 2023 | $74.34 | $74.84 | $72.82 | $74.38 | -0.13% | 5,902,140 |
| Sep 25, 2023 | $72.98 | $75.57 | $71.62 | $74.48 | +1.71% | 6,423,690 |
| Sep 18, 2023 | $75.52 | $75.87 | $72.43 | $73.23 | -3.37% | 9,264,731 |
| Sep 11, 2023 | $74.99 | $77.21 | $73.61 | $75.78 | +1.61% | 35,591,136 |
| Sep 5, 2023 | $74.68 | $76.13 | $72.59 | $74.58 | +2.66% | 12,008,838 |
| Aug 28, 2023 | $71.84 | $73.67 | $70.03 | $72.65 | +1.58% | 8,472,747 |
| Aug 21, 2023 | $69.80 | $71.76 | $69.80 | $71.52 | +2.24% | 4,715,083 |
| Aug 14, 2023 | $70.41 | $71.42 | $69.18 | $69.95 | -1.05% | 6,826,136 |
| Aug 7, 2023 | $70.00 | $73.15 | $69.79 | $70.69 | +1.45% | 7,229,185 |
| Jul 31, 2023 | $74.50 | $77.55 | $69.41 | $69.68 | -6.58% | 8,853,381 |
| Jul 24, 2023 | $75.89 | $76.17 | $73.68 | $74.59 | -1.40% | 5,330,327 |
| Jul 17, 2023 | $77.00 | $78.65 | $75.16 | $75.65 | -1.73% | 5,193,500 |
| Jul 10, 2023 | $75.26 | $78.20 | $75.26 | $76.98 | +1.93% | 5,643,937 |
| Jul 3, 2023 | $74.95 | $76.33 | $74.27 | $75.52 | +0.52% | 3,110,333 |
| Jun 26, 2023 | $72.19 | $75.65 | $70.97 | $75.13 | +3.84% | 4,924,341 |
| Jun 20, 2023 | $74.26 | $74.68 | $71.35 | $72.35 | -3.42% | 5,850,952 |
| Jun 12, 2023 | $72.36 | $76.66 | $72.08 | $74.91 | +4.03% | 7,642,664 |
| Jun 5, 2023 | $74.44 | $74.71 | $71.05 | $72.01 | -4.91% | 7,692,834 |
| May 30, 2023 | $72.75 | $76.18 | $72.01 | $75.73 | +4.67% | 10,925,831 |
| May 22, 2023 | $71.53 | $73.31 | $71.51 | $72.35 | +1.13% | 6,955,200 |
| May 15, 2023 | $70.53 | $72.88 | $70.53 | $71.54 | +1.55% | 6,650,023 |
| May 8, 2023 | $69.90 | $71.18 | $68.98 | $70.45 | +1.15% | 6,056,899 |
| May 1, 2023 | $75.60 | $76.72 | $67.44 | $69.65 | -7.97% | 10,866,637 |
| Apr 24, 2023 | $77.30 | $77.77 | $74.74 | $75.68 | -2.23% | 3,960,465 |
| Apr 17, 2023 | $76.94 | $78.04 | $75.26 | $77.41 | +0.82% | 4,752,044 |
| Apr 10, 2023 | $75.73 | $77.78 | $75.56 | $76.78 | +0.35% | 3,970,978 |
| Apr 3, 2023 | $77.12 | $77.81 | $75.61 | $76.51 | -1.56% | 2,948,297 |
| Mar 27, 2023 | $74.96 | $77.75 | $74.20 | $77.72 | +4.46% | 4,934,859 |
| Mar 20, 2023 | $72.88 | $75.14 | $72.27 | $74.40 | +1.72% | 4,200,376 |
| Mar 13, 2023 | $71.63 | $73.91 | $71.07 | $73.14 | +1.02% | 6,905,410 |
| Mar 6, 2023 | $76.16 | $77.02 | $72.15 | $72.40 | -4.65% | 4,652,919 |
| Feb 27, 2023 | $76.28 | $76.85 | $74.46 | $75.93 | +0.44% | 4,704,951 |
| Feb 21, 2023 | $76.71 | $77.70 | $74.97 | $75.60 | -2.84% | 3,383,370 |
| Feb 13, 2023 | $81.15 | $82.80 | $76.82 | $77.81 | -3.58% | 6,307,683 |
| Feb 6, 2023 | $82.58 | $83.66 | $79.57 | $80.70 | -3.12% | 4,442,072 |
| Jan 30, 2023 | $81.75 | $85.32 | $81.08 | $83.30 | +1.34% | 4,417,116 |
| Jan 23, 2023 | $80.39 | $83.00 | $78.49 | $82.20 | +2.70% | 3,316,881 |
| Jan 17, 2023 | $75.58 | $80.24 | $75.19 | $80.04 | +5.43% | 5,333,720 |
| Jan 9, 2023 | $74.43 | $76.31 | $72.59 | $75.92 | +1.88% | 3,673,487 |
| Jan 3, 2023 | $76.00 | $76.23 | $72.75 | $74.52 | -0.40% | 4,436,253 |
| Dec 27, 2022 | $74.41 | $75.44 | $72.80 | $74.82 | +0.07% | 2,116,899 |
| Dec 19, 2022 | $74.24 | $75.50 | $72.34 | $74.77 | +0.81% | 3,216,888 |
| Dec 12, 2022 | $74.85 | $79.53 | $72.87 | $74.17 | -0.74% | 4,876,653 |
| Dec 5, 2022 | $77.64 | $77.72 | $72.25 | $74.72 | -5.14% | 4,061,760 |
| Nov 28, 2022 | $75.28 | $80.50 | $74.70 | $78.77 | +3.75% | 4,755,205 |
| Nov 21, 2022 | $73.59 | $76.36 | $72.16 | $75.92 | +2.55% | 2,091,854 |
| Nov 14, 2022 | $73.09 | $76.42 | $71.97 | $74.03 | +0.05% | 3,564,411 |
| Nov 7, 2022 | $67.42 | $74.50 | $66.48 | $73.99 | +9.57% | 7,106,693 |
| Oct 31, 2022 | $80.54 | $82.00 | $64.65 | $67.53 | -16.76% | 7,459,032 |
| Oct 24, 2022 | $77.11 | $81.13 | $76.18 | $81.13 | +5.69% | 3,777,547 |
| Oct 17, 2022 | $73.02 | $76.80 | $73.02 | $76.76 | +6.95% | 3,228,003 |
| Oct 10, 2022 | $76.40 | $76.51 | $70.91 | $71.77 | -5.45% | 3,807,448 |
| Oct 3, 2022 | $71.15 | $78.22 | $70.05 | $75.91 | +7.10% | 4,105,831 |
| Sep 26, 2022 | $69.95 | $72.87 | $69.61 | $70.88 | +0.54% | 4,828,059 |
| Sep 19, 2022 | $74.26 | $76.14 | $69.71 | $70.50 | -5.95% | 4,176,811 |
| Sep 12, 2022 | $78.04 | $78.74 | $73.08 | $74.96 | -3.96% | 6,360,443 |
| Sep 6, 2022 | $75.01 | $78.17 | $73.07 | $78.05 | +3.97% | 3,209,543 |
| Aug 29, 2022 | $76.94 | $77.44 | $73.91 | $75.07 | -3.42% | 5,702,692 |
| Aug 22, 2022 | $79.58 | $81.16 | $77.65 | $77.73 | -4.13% | 3,948,375 |
| Aug 15, 2022 | $80.91 | $83.56 | $80.59 | $81.08 | -0.28% | 3,934,350 |
| Aug 8, 2022 | $79.25 | $81.90 | $78.42 | $81.31 | +3.02% | 3,282,846 |
| Aug 1, 2022 | $73.49 | $80.00 | $72.81 | $78.93 | +6.40% | 4,138,291 |
| Jul 25, 2022 | $73.23 | $74.20 | $69.97 | $74.18 | +0.22% | 3,318,850 |
| Jul 18, 2022 | $71.50 | $75.39 | $70.45 | $74.02 | +4.53% | 2,893,956 |
| Jul 11, 2022 | $72.30 | $72.99 | $67.86 | $70.81 | -3.00% | 4,134,153 |
| Jul 5, 2022 | $69.77 | $73.92 | $68.87 | $73.00 | +3.01% | 4,268,975 |
| Jun 27, 2022 | $71.60 | $71.87 | $68.26 | $70.87 | -0.14% | 5,229,753 |
| Jun 21, 2022 | $66.81 | $71.08 | $65.19 | $70.97 | +7.58% | 4,892,646 |
| Jun 13, 2022 | $68.48 | $70.06 | $64.81 | $65.97 | -6.77% | 7,596,361 |
| Jun 6, 2022 | $73.24 | $74.75 | $70.48 | $70.76 | -2.71% | 4,176,889 |
| May 31, 2022 | $74.74 | $76.85 | $72.02 | $72.73 | -3.28% | 6,157,386 |
| May 23, 2022 | $71.92 | $76.30 | $68.31 | $75.20 | +5.57% | 8,346,085 |
| May 16, 2022 | $71.73 | $73.68 | $69.75 | $71.23 | -1.04% | 8,492,639 |
| May 9, 2022 | $75.59 | $76.11 | $66.43 | $71.98 | -6.50% | 12,575,351 |
| May 2, 2022 | $80.27 | $82.54 | $75.53 | $76.98 | -4.74% | 10,297,035 |
| Apr 25, 2022 | $85.34 | $87.92 | $80.56 | $80.81 | -3.42% | 9,405,359 |
| Apr 18, 2022 | $86.33 | $87.90 | $83.30 | $83.67 | -3.20% | 4,941,067 |
| Apr 11, 2022 | $81.59 | $88.32 | $81.00 | $86.44 | +4.93% | 6,107,242 |
| Apr 4, 2022 | $85.41 | $87.89 | $81.92 | $82.38 | -2.74% | 9,366,662 |
| Mar 28, 2022 | $84.27 | $86.42 | $83.04 | $84.70 | +0.22% | 6,485,404 |
| Mar 21, 2022 | $81.06 | $84.70 | $80.57 | $84.51 | +3.19% | 6,315,797 |
| Mar 14, 2022 | $77.37 | $81.92 | $73.46 | $81.90 | +4.72% | 12,661,509 |
| Mar 7, 2022 | $79.96 | $80.73 | $76.08 | $78.21 | -2.84% | 8,100,682 |
| Feb 28, 2022 | $83.00 | $84.69 | $80.12 | $80.50 | -3.36% | 7,978,817 |
| Feb 22, 2022 | $81.73 | $83.65 | $78.27 | $83.30 | -0.38% | 7,025,422 |
| Feb 14, 2022 | $80.60 | $86.33 | $80.07 | $83.62 | +3.75% | 13,646,869 |
| Feb 7, 2022 | $76.51 | $83.43 | $73.23 | $80.60 | +5.43% | 11,725,549 |
| Jan 31, 2022 | $73.35 | $78.73 | $73.01 | $76.45 | +4.73% | 7,252,878 |
| Jan 24, 2022 | $70.29 | $73.54 | $67.95 | $73.00 | +1.73% | 8,763,135 |
| Jan 18, 2022 | $75.53 | $76.59 | $71.43 | $71.76 | -6.53% | 4,841,524 |
| Jan 10, 2022 | $75.53 | $81.86 | $74.20 | $76.77 | -0.07% | 7,395,824 |
| Jan 3, 2022 | $84.56 | $84.94 | $76.70 | $76.82 | -9.47% | 8,256,311 |
| Dec 27, 2021 | $79.09 | $85.49 | $79.04 | $84.86 | +11.66% | 11,519,130 |
| Dec 20, 2021 | $70.77 | $76.27 | $70.41 | $76.00 | +5.94% | 6,721,356 |
| Dec 13, 2021 | $71.08 | $72.61 | $67.80 | $71.74 | +0.48% | 12,074,378 |
| Dec 6, 2021 | $68.74 | $74.08 | $67.71 | $71.40 | +3.22% | 7,953,921 |
| Nov 29, 2021 | $67.00 | $70.73 | $65.90 | $69.17 | +3.56% | 12,844,896 |
| Nov 22, 2021 | $70.97 | $71.42 | $65.70 | $66.79 | -6.34% | 5,521,470 |
| Nov 15, 2021 | $70.96 | $74.38 | $70.78 | $71.31 | +0.51% | 7,210,684 |
| Nov 8, 2021 | $72.92 | $73.15 | $70.42 | $70.95 | -2.51% | 9,282,001 |
| Nov 1, 2021 | $69.10 | $79.90 | $66.46 | $72.78 | +5.22% | 10,106,513 |
| Oct 25, 2021 | $70.30 | $70.87 | $68.34 | $69.17 | -0.32% | 6,072,259 |
| Oct 18, 2021 | $69.56 | $70.53 | $68.77 | $69.39 | -0.57% | 4,695,882 |
| Oct 11, 2021 | $69.73 | $70.87 | $68.14 | $69.79 | -0.31% | 3,823,350 |
| Oct 4, 2021 | $71.55 | $71.55 | $68.76 | $70.01 | -2.36% | 4,227,157 |
| Sep 27, 2021 | $70.50 | $71.95 | $69.01 | $71.70 | +0.82% | 5,522,776 |
| Sep 20, 2021 | $71.45 | $72.43 | $69.77 | $71.12 | -1.78% | 3,790,507 |
| Sep 13, 2021 | $75.58 | $75.95 | $71.68 | $72.41 | -3.77% | 7,543,654 |
| Sep 7, 2021 | $74.93 | $76.46 | $74.20 | $75.25 | +0.39% | 2,991,760 |
| Aug 30, 2021 | $74.51 | $75.51 | $73.07 | $74.96 | +1.13% | 4,968,279 |
| Aug 23, 2021 | $70.46 | $74.84 | $70.25 | $74.12 | +5.19% | 4,903,751 |
| Aug 16, 2021 | $71.01 | $71.06 | $68.75 | $70.46 | -1.18% | 6,058,450 |
| Aug 9, 2021 | $71.35 | $74.13 | $70.12 | $71.30 | -0.41% | 8,595,340 |
| Aug 2, 2021 | $84.49 | $85.91 | $70.77 | $71.59 | -14.62% | 11,184,639 |
| Jul 26, 2021 | $85.69 | $85.70 | $82.95 | $83.85 | -2.65% | 3,578,622 |
| Jul 19, 2021 | $83.81 | $86.63 | $83.03 | $86.13 | +1.32% | 4,271,079 |
| Jul 12, 2021 | $87.72 | $88.33 | $83.25 | $85.01 | -2.77% | 4,292,994 |
| Jul 6, 2021 | $89.63 | $90.43 | $86.52 | $87.43 | -1.89% | 3,691,353 |
| Jun 28, 2021 | $87.75 | $89.28 | $85.99 | $89.11 | +2.55% | 4,880,576 |
| Jun 21, 2021 | $85.46 | $87.05 | $84.42 | $86.89 | +1.50% | 7,198,582 |
| Jun 14, 2021 | $83.25 | $86.89 | $82.33 | $85.61 | +3.42% | 6,175,972 |
| Jun 7, 2021 | $80.89 | $82.83 | $80.00 | $82.78 | +2.41% | 4,273,085 |
| Jun 1, 2021 | $81.13 | $83.11 | $79.03 | $80.83 | -0.16% | 3,600,267 |
| May 24, 2021 | $79.45 | $82.38 | $78.47 | $80.96 | +2.38% | 5,370,973 |
| May 17, 2021 | $81.00 | $83.19 | $78.75 | $79.08 | -3.10% | 4,070,334 |
| May 10, 2021 | $79.92 | $81.93 | $78.86 | $81.61 | +0.68% | 4,773,861 |
| May 3, 2021 | $86.95 | $87.44 | $78.85 | $81.06 | -6.63% | 5,044,169 |
| Apr 26, 2021 | $85.57 | $88.65 | $85.40 | $86.82 | +2.27% | 3,116,795 |
| Apr 19, 2021 | $86.22 | $86.90 | $83.55 | $84.89 | -1.97% | 4,048,707 |
| Apr 12, 2021 | $85.38 | $88.02 | $85.04 | $86.60 | +1.30% | 4,395,846 |
| Apr 5, 2021 | $80.74 | $85.69 | $80.40 | $85.49 | +6.58% | 7,024,250 |
| Mar 29, 2021 | $77.17 | $80.58 | $75.07 | $80.21 | +3.98% | 6,292,729 |
| Mar 22, 2021 | $73.45 | $77.90 | $73.24 | $77.14 | +5.35% | 9,827,122 |
| Mar 15, 2021 | $72.58 | $76.48 | $71.83 | $73.22 | +1.12% | 11,175,003 |
| Mar 8, 2021 | $75.53 | $76.11 | $71.87 | $72.41 | -4.35% | 11,318,601 |
| Mar 1, 2021 | $82.51 | $85.00 | $71.51 | $75.70 | -6.68% | 8,145,909 |
| Feb 22, 2021 | $83.50 | $83.78 | $78.40 | $81.12 | -4.12% | 6,104,688 |
| Feb 16, 2021 | $85.56 | $86.02 | $80.97 | $84.61 | -1.33% | 6,561,925 |
| Feb 8, 2021 | $87.37 | $93.75 | $84.70 | $85.75 | -1.48% | 12,241,492 |
| Feb 1, 2021 | $79.30 | $87.24 | $78.58 | $87.04 | +10.77% | 4,223,899 |
| Jan 25, 2021 | $84.51 | $84.89 | $76.66 | $78.58 | -6.17% | 5,962,333 |
| Jan 19, 2021 | $81.39 | $84.47 | $80.32 | $83.75 | +3.51% | 2,833,107 |
| Jan 11, 2021 | $81.50 | $83.45 | $80.15 | $80.91 | -1.39% | 4,366,416 |
| Jan 4, 2021 | $83.28 | $84.95 | $80.14 | $82.05 | -1.08% | 5,519,454 |
| Dec 28, 2020 | $85.10 | $85.49 | $82.04 | $82.95 | -2.37% | 2,902,409 |
| Dec 21, 2020 | $84.07 | $85.85 | $82.18 | $84.96 | -0.08% | 2,533,179 |
| Dec 14, 2020 | $85.82 | $91.81 | $84.51 | $85.03 | -0.75% | 7,424,971 |
| Dec 7, 2020 | $84.25 | $87.42 | $82.77 | $85.67 | +2.15% | 4,857,652 |
| Nov 30, 2020 | $79.50 | $84.32 | $78.83 | $83.87 | +5.50% | 6,166,533 |
| Nov 23, 2020 | $76.57 | $79.50 | $76.33 | $79.50 | +4.62% | 3,105,696 |
| Nov 16, 2020 | $72.91 | $77.55 | $72.19 | $75.99 | +3.11% | 4,955,708 |
| Nov 9, 2020 | $75.00 | $75.50 | $68.66 | $73.70 | -1.73% | 8,413,698 |
| Nov 2, 2020 | $71.35 | $81.00 | $70.60 | $75.00 | +6.02% | 10,978,780 |
| Oct 26, 2020 | $74.59 | $75.47 | $69.06 | $70.74 | -5.52% | 5,694,517 |
| Oct 19, 2020 | $76.64 | $80.25 | $73.67 | $74.87 | -1.47% | 6,066,810 |
| Oct 12, 2020 | $78.10 | $78.61 | $75.11 | $75.99 | -1.09% | 3,018,511 |
| Oct 5, 2020 | $75.62 | $78.34 | $73.55 | $76.83 | +2.22% | 5,185,033 |
| Sep 28, 2020 | $76.37 | $77.98 | $73.96 | $75.16 | -0.54% | 7,592,655 |
| Sep 21, 2020 | $70.94 | $75.93 | $70.24 | $75.57 | +5.15% | 6,165,403 |
| Sep 14, 2020 | $76.12 | $76.64 | $70.81 | $71.87 | -4.50% | 6,942,347 |
| Sep 8, 2020 | $76.98 | $78.56 | $74.57 | $75.26 | -5.36% | 3,539,013 |
| Aug 31, 2020 | $84.45 | $89.00 | $77.26 | $79.52 | -4.77% | 7,642,593 |
| Aug 24, 2020 | $83.94 | $84.24 | $80.91 | $83.50 | -0.18% | 6,361,031 |
| Aug 17, 2020 | $81.20 | $83.70 | $80.02 | $83.65 | +3.63% | 7,873,988 |
| Aug 10, 2020 | $77.84 | $81.00 | $75.08 | $80.72 | +3.65% | 9,248,132 |
| Aug 3, 2020 | $70.72 | $85.46 | $69.45 | $77.88 | +10.81% | 13,645,421 |
| Jul 27, 2020 | $68.86 | $70.29 | $66.50 | $70.28 | +2.43% | 4,635,123 |
| Jul 20, 2020 | $69.50 | $72.10 | $68.16 | $68.61 | -0.91% | 4,981,254 |
| Jul 13, 2020 | $72.95 | $73.54 | $68.16 | $69.24 | -4.43% | 9,832,341 |
| Jul 6, 2020 | $72.26 | $72.54 | $68.93 | $72.45 | +1.61% | 13,412,925 |
| Jun 29, 2020 | $71.94 | $74.81 | $70.70 | $71.30 | -0.36% | 6,570,428 |
| Jun 22, 2020 | $81.66 | $84.49 | $71.47 | $71.56 | -11.87% | 12,619,092 |
| Jun 15, 2020 | $74.70 | $81.32 | $73.81 | $81.20 | +6.48% | 6,978,694 |
| Jun 8, 2020 | $78.64 | $81.41 | $74.58 | $76.26 | -2.96% | 4,298,701 |
| Jun 1, 2020 | $77.00 | $82.47 | $76.76 | $78.59 | +1.73% | 7,260,074 |
| May 26, 2020 | $77.00 | $77.85 | $73.69 | $77.25 | +2.10% | 4,813,141 |
| May 18, 2020 | $76.51 | $78.44 | $73.25 | $75.66 | -1.11% | 6,957,157 |
| May 11, 2020 | $74.53 | $76.98 | $74.18 | $76.51 | +1.95% | 7,903,445 |
| May 4, 2020 | $65.27 | $75.57 | $64.56 | $75.05 | +14.02% | 8,775,893 |
| Apr 27, 2020 | $68.44 | $69.55 | $65.51 | $65.82 | -2.33% | 7,409,542 |
| Apr 20, 2020 | $65.81 | $67.87 | $62.89 | $67.39 | +0.85% | 5,655,528 |
| Apr 13, 2020 | $62.33 | $67.11 | $60.47 | $66.82 | +6.84% | 5,892,843 |
| Apr 6, 2020 | $55.40 | $63.83 | $54.64 | $62.54 | +20.11% | 7,252,641 |
| Mar 30, 2020 | $56.93 | $60.63 | $50.63 | $52.07 | -8.12% | 21,129,352 |
| Mar 23, 2020 | $48.40 | $60.78 | $46.15 | $56.67 | +16.34% | 17,600,162 |
| Mar 16, 2020 | $48.25 | $52.23 | $40.25 | $48.71 | -11.36% | 18,146,401 |
| Mar 9, 2020 | $61.61 | $62.66 | $49.63 | $54.95 | -15.36% | 11,709,036 |
| Mar 2, 2020 | $70.40 | $70.58 | $63.50 | $64.92 | -7.23% | 8,683,341 |
| Feb 24, 2020 | $74.74 | $76.18 | $68.07 | $69.98 | -9.53% | 7,920,686 |
| Feb 18, 2020 | $76.50 | $78.91 | $75.24 | $77.35 | -1.33% | 5,415,586 |
| Feb 10, 2020 | $69.00 | $78.99 | $68.74 | $78.39 | +13.36% | 9,478,304 |
| Feb 3, 2020 | $67.59 | $70.32 | $67.29 | $69.15 | +2.89% | 7,055,376 |
| Jan 27, 2020 | $69.62 | $71.50 | $66.79 | $67.21 | -5.72% | 5,249,422 |
| Jan 21, 2020 | $71.90 | $72.90 | $70.66 | $71.29 | -1.07% | 3,490,143 |
| Jan 13, 2020 | $71.09 | $73.72 | $70.97 | $72.06 | +1.87% | 6,392,894 |
| Jan 6, 2020 | $68.16 | $71.52 | $67.98 | $70.74 | +2.88% | 6,440,832 |
| Dec 30, 2019 | $68.67 | $69.41 | $66.72 | $68.76 | -0.16% | 6,615,592 |
| Dec 23, 2019 | $68.93 | $69.38 | $67.89 | $68.87 | -0.09% | 3,066,700 |
| Dec 16, 2019 | $67.53 | $69.48 | $67.00 | $68.93 | +2.50% | 8,301,054 |
| Dec 9, 2019 | $67.32 | $68.24 | $65.43 | $67.25 | -0.10% | 6,319,847 |
| Dec 2, 2019 | $66.25 | $68.26 | $64.21 | $67.32 | +1.42% | 7,282,849 |
| Nov 25, 2019 | $69.20 | $69.75 | $66.26 | $66.38 | -3.94% | 4,806,115 |
| Nov 18, 2019 | $68.01 | $70.09 | $67.65 | $69.10 | +1.47% | 6,165,369 |
| Nov 11, 2019 | $68.79 | $70.53 | $66.85 | $68.10 | -1.30% | 7,749,363 |
| Nov 4, 2019 | $66.11 | $73.49 | $60.58 | $69.00 | +5.59% | 15,271,035 |
| Oct 28, 2019 | $65.55 | $66.50 | $64.31 | $65.35 | -0.08% | 7,180,923 |
| Oct 21, 2019 | $63.86 | $66.01 | $62.28 | $65.40 | +3.07% | 5,718,201 |
| Oct 14, 2019 | $61.85 | $64.91 | $61.39 | $63.45 | +2.50% | 8,032,141 |
| Oct 7, 2019 | $64.39 | $64.61 | $59.93 | $61.90 | -3.90% | 12,637,069 |
| Sep 30, 2019 | $65.61 | $66.70 | $60.94 | $64.41 | -1.54% | 7,416,465 |
| Sep 23, 2019 | $66.42 | $67.62 | $64.68 | $65.42 | -1.80% | 5,886,086 |
| Sep 16, 2019 | $65.73 | $67.83 | $65.41 | $66.62 | +0.66% | 5,985,056 |
| Sep 9, 2019 | $64.66 | $67.12 | $63.92 | $66.18 | +2.56% | 8,172,344 |
| Sep 3, 2019 | $62.85 | $65.85 | $62.42 | $64.53 | +1.88% | 6,459,206 |
| Aug 26, 2019 | $63.17 | $64.55 | $62.45 | $63.34 | +0.86% | 7,103,578 |
| Aug 19, 2019 | $64.28 | $64.85 | $62.62 | $62.80 | -1.18% | 6,715,403 |
| Aug 12, 2019 | $63.12 | $64.45 | $61.78 | $63.55 | -0.06% | 11,257,126 |
| Aug 5, 2019 | $68.54 | $68.56 | $63.47 | $63.59 | -9.70% | 15,041,957 |
| Jul 29, 2019 | $74.80 | $76.06 | $66.59 | $70.42 | -5.86% | 14,084,566 |
| Jul 22, 2019 | $72.88 | $75.92 | $72.50 | $74.80 | +3.31% | 5,128,439 |
| Jul 15, 2019 | $73.00 | $74.86 | $72.31 | $72.40 | -0.82% | 6,654,748 |
| Jul 8, 2019 | $71.46 | $73.06 | $69.80 | $73.00 | +1.80% | 7,757,405 |
| Jul 1, 2019 | $71.20 | $71.99 | $69.59 | $71.71 | +2.22% | 5,085,993 |
| Jun 24, 2019 | $72.44 | $72.66 | $67.33 | $70.15 | -2.76% | 8,886,089 |
| Jun 17, 2019 | $70.28 | $74.38 | $70.28 | $72.14 | +3.00% | 7,887,808 |
| Jun 10, 2019 | $73.63 | $74.57 | $69.19 | $70.04 | -4.32% | 7,047,168 |
| Jun 3, 2019 | $73.96 | $74.43 | $69.90 | $73.20 | -1.61% | 8,177,381 |
| May 28, 2019 | $75.00 | $76.24 | $72.70 | $74.40 | -0.52% | 3,792,283 |
| May 20, 2019 | $74.10 | $75.91 | $72.96 | $74.79 | -0.23% | 5,410,051 |
| May 13, 2019 | $76.19 | $76.74 | $73.46 | $74.96 | -3.79% | 8,090,453 |
| May 6, 2019 | $78.07 | $79.89 | $75.70 | $77.91 | -1.85% | 7,455,658 |
| Apr 29, 2019 | $81.85 | $82.30 | $77.30 | $79.38 | -2.90% | 8,352,018 |
| Apr 22, 2019 | $77.81 | $81.87 | $77.57 | $81.75 | +4.45% | 6,792,199 |
| Apr 15, 2019 | $79.17 | $80.31 | $76.19 | $78.27 | -1.14% | 5,504,757 |
| Apr 8, 2019 | $74.82 | $79.89 | $74.24 | $79.17 | +6.20% | 7,944,509 |
| Apr 1, 2019 | $75.90 | $76.86 | $74.00 | $74.55 | -0.85% | 6,885,626 |
| Mar 25, 2019 | $73.53 | $76.12 | $72.61 | $75.19 | +0.27% | 8,522,721 |
| Mar 18, 2019 | $75.51 | $77.64 | $74.30 | $74.99 | -0.53% | 5,886,486 |
| Mar 11, 2019 | $73.42 | $76.15 | $73.30 | $75.39 | +3.10% | 6,117,451 |
| Mar 4, 2019 | $75.13 | $75.38 | $71.90 | $73.12 | -2.44% | 7,198,797 |
| Feb 25, 2019 | $76.40 | $77.31 | $74.54 | $74.95 | -1.38% | 15,926,362 |
| Feb 19, 2019 | $72.63 | $77.40 | $71.29 | $76.00 | +4.31% | 10,042,286 |
| Feb 11, 2019 | $70.00 | $73.34 | $69.38 | $72.86 | +4.83% | 6,415,200 |
| Feb 4, 2019 | $68.58 | $70.39 | $68.30 | $69.50 | +1.76% | 5,781,035 |
| Jan 28, 2019 | $65.77 | $69.45 | $64.95 | $68.30 | +2.86% | 6,751,829 |
| Jan 22, 2019 | $64.89 | $66.57 | $62.95 | $66.40 | +1.67% | 5,326,410 |
| Jan 14, 2019 | $62.27 | $65.46 | $61.71 | $65.31 | +3.57% | 3,665,265 |
| Jan 7, 2019 | $62.96 | $65.48 | $61.65 | $63.06 | +0.73% | 6,786,342 |
| Dec 31, 2018 | $64.57 | $65.69 | $59.82 | $62.60 | -2.08% | 6,425,745 |
| Dec 24, 2018 | $59.02 | $64.74 | $58.19 | $63.93 | +6.59% | 4,663,260 |
| Dec 17, 2018 | $62.27 | $64.63 | $59.10 | $59.98 | -4.19% | 8,271,595 |
| Dec 10, 2018 | $63.50 | $66.20 | $61.71 | $62.60 | -1.76% | 5,434,131 |
| Dec 3, 2018 | $66.23 | $68.31 | $62.77 | $63.72 | -2.36% | 8,112,431 |
| Nov 26, 2018 | $61.16 | $66.88 | $60.14 | $65.26 | +8.15% | 8,949,393 |
| Nov 19, 2018 | $62.97 | $63.27 | $56.67 | $60.34 | -5.02% | 7,234,779 |
| Nov 12, 2018 | $64.00 | $64.98 | $61.35 | $63.53 | -1.44% | 10,826,758 |
| Nov 5, 2018 | $73.47 | $74.48 | $63.73 | $64.46 | -12.44% | 13,709,122 |
| Oct 29, 2018 | $73.04 | $75.85 | $66.45 | $73.62 | +2.14% | 7,433,987 |
| Oct 22, 2018 | $75.01 | $76.50 | $69.75 | $72.08 | -3.64% | 8,490,307 |
| Oct 15, 2018 | $75.24 | $79.20 | $73.32 | $74.80 | -0.85% | 6,763,172 |
| Oct 8, 2018 | $77.91 | $78.49 | $70.74 | $75.44 | -4.02% | 9,622,573 |
| Oct 1, 2018 | $84.46 | $84.97 | $77.16 | $78.60 | -5.74% | 7,382,042 |
| Sep 24, 2018 | $79.98 | $84.13 | $79.05 | $83.39 | +3.72% | 7,131,082 |
| Sep 17, 2018 | $83.20 | $83.59 | $80.37 | $80.40 | -4.03% | 11,259,719 |
| Sep 10, 2018 | $80.41 | $84.67 | $80.21 | $83.78 | +4.27% | 6,758,661 |
| Sep 4, 2018 | $80.88 | $82.05 | $78.27 | $80.35 | -1.36% | 5,751,649 |
| Aug 27, 2018 | $79.93 | $81.95 | $79.54 | $81.46 | +3.22% | 8,788,010 |
| Aug 20, 2018 | $74.08 | $78.95 | $72.58 | $78.92 | +7.01% | 13,735,255 |
| Aug 13, 2018 | $75.90 | $76.43 | $73.26 | $73.75 | -3.01% | 12,894,840 |
| Aug 6, 2018 | $75.93 | $77.50 | $74.93 | $76.04 | +0.13% | 9,233,385 |
| Jul 30, 2018 | $76.81 | $77.99 | $71.75 | $75.94 | -1.13% | 8,949,530 |
| Jul 23, 2018 | $78.56 | $80.42 | $76.47 | $76.81 | -2.09% | 8,214,964 |
| Jul 16, 2018 | $76.99 | $79.35 | $75.89 | $78.45 | +2.18% | 5,460,411 |
| Jul 9, 2018 | $74.41 | $77.13 | $73.08 | $76.78 | +4.07% | 5,847,531 |
| Jul 2, 2018 | $69.81 | $73.85 | $69.28 | $73.78 | +4.50% | 5,430,169 |
| Jun 25, 2018 | $72.32 | $72.65 | $68.28 | $70.60 | -3.67% | 8,107,321 |
| Jun 18, 2018 | $73.04 | $75.18 | $72.20 | $73.29 | -0.08% | 10,792,309 |
| Jun 11, 2018 | $72.80 | $74.13 | $71.35 | $73.35 | +0.98% | 9,089,440 |
| Jun 4, 2018 | $73.61 | $74.71 | $71.53 | $72.64 | -1.32% | 7,323,911 |
| May 29, 2018 | $70.77 | $73.64 | $70.38 | $73.61 | +3.66% | 18,300,935 |
| May 21, 2018 | $70.44 | $71.68 | $70.05 | $71.01 | -0.46% | 13,086,969 |
| May 14, 2018 | $69.45 | $71.81 | $67.73 | $71.34 | +2.75% | 8,000,021 |
| May 7, 2018 | $66.33 | $69.74 | $65.71 | $69.43 | +5.55% | 10,664,196 |
| Apr 30, 2018 | $64.27 | $66.06 | $63.47 | $65.78 | +2.24% | 7,634,884 |
| Apr 23, 2018 | $64.15 | $65.37 | $61.55 | $64.34 | +0.89% | 5,419,094 |
| Apr 16, 2018 | $61.74 | $65.34 | $61.57 | $63.77 | +3.57% | 5,443,360 |
| Apr 9, 2018 | $60.47 | $62.50 | $59.85 | $61.57 | +2.86% | 6,816,844 |
| Apr 2, 2018 | $61.55 | $61.75 | $57.49 | $59.86 | -2.54% | 8,798,206 |
| Mar 26, 2018 | $61.92 | $63.22 | $58.12 | $61.42 | +0.67% | 7,176,856 |
| Mar 19, 2018 | $61.88 | $62.96 | $60.58 | $61.01 | -2.26% | 5,841,687 |
| Mar 12, 2018 | $64.04 | $64.49 | $62.22 | $62.42 | -2.44% | 5,706,311 |
| Mar 5, 2018 | $60.35 | $64.30 | $59.83 | $63.98 | +5.42% | 8,256,889 |
| Feb 26, 2018 | $61.76 | $61.85 | $58.06 | $60.69 | -1.28% | 14,456,603 |
| Feb 20, 2018 | $55.48 | $61.77 | $54.80 | $61.48 | +10.22% | 8,114,092 |
| Feb 12, 2018 | $52.49 | $56.13 | $51.20 | $55.78 | +7.17% | 4,333,620 |
| Feb 5, 2018 | $54.55 | $55.81 | $50.29 | $52.05 | -5.81% | 7,287,730 |
| Jan 29, 2018 | $55.05 | $56.20 | $53.89 | $55.26 | -0.02% | 4,963,443 |
| Jan 22, 2018 | $51.78 | $55.47 | $51.70 | $55.27 | +6.97% | 5,004,995 |
| Jan 16, 2018 | $51.50 | $52.11 | $49.93 | $51.67 | +0.47% | 3,200,471 |
| Jan 8, 2018 | $50.89 | $51.70 | $50.35 | $51.43 | +0.74% | 4,082,337 |
| Jan 2, 2018 | $50.38 | $51.31 | $48.28 | $51.05 | +1.53% | 5,615,711 |
| Dec 26, 2017 | $49.67 | $50.59 | $49.20 | $50.28 | +0.82% | 2,629,342 |
| Dec 18, 2017 | $49.12 | $51.35 | $49.09 | $49.87 | +1.84% | 8,412,432 |
| Dec 11, 2017 | $48.90 | $49.48 | $47.61 | $48.97 | +0.18% | 7,048,318 |
| Dec 4, 2017 | $48.47 | $48.91 | $45.87 | $48.88 | +1.83% | 15,514,639 |
| Nov 27, 2017 | $51.06 | $51.19 | $47.16 | $48.00 | -5.99% | 6,710,248 |
| Nov 20, 2017 | $49.51 | $51.29 | $49.51 | $51.06 | +3.05% | 3,833,686 |
| Nov 13, 2017 | $48.11 | $49.78 | $47.98 | $49.55 | +2.91% | 6,748,654 |
| Nov 6, 2017 | $46.85 | $49.36 | $46.42 | $48.15 | +2.75% | 10,202,734 |
| Oct 30, 2017 | $46.49 | $46.95 | $45.74 | $46.86 | +0.69% | 8,125,347 |
| Oct 23, 2017 | $45.14 | $46.55 | $44.73 | $46.54 | +3.42% | 7,543,986 |
| Oct 16, 2017 | $44.40 | $45.01 | $43.40 | $45.00 | +1.74% | 4,308,796 |
| Oct 9, 2017 | $44.29 | $44.42 | $43.40 | $44.23 | +0.02% | 4,834,662 |
| Oct 2, 2017 | $43.54 | $44.33 | $43.12 | $44.22 | +1.63% | 5,478,291 |
| Sep 25, 2017 | $45.00 | $45.19 | $42.54 | $43.51 | -3.95% | 7,006,171 |
| Sep 18, 2017 | $43.91 | $45.37 | $43.82 | $45.30 | +3.40% | 10,071,955 |
| Sep 11, 2017 | $44.11 | $44.22 | $43.50 | $43.81 | +0.67% | 11,246,214 |
| Sep 5, 2017 | $44.69 | $45.33 | $43.32 | $43.52 | -3.18% | 18,447,175 |
| Aug 28, 2017 | $42.57 | $45.13 | $42.19 | $44.95 | +5.81% | 3,370,965 |
| Aug 21, 2017 | $41.70 | $42.96 | $41.26 | $42.48 | +1.60% | 4,713,049 |
| Aug 14, 2017 | $41.96 | $42.48 | $41.01 | $41.81 | +0.60% | 5,647,512 |
| Aug 7, 2017 | $42.70 | $45.26 | $40.78 | $41.56 | -2.37% | 10,748,207 |
| Jul 31, 2017 | $43.43 | $43.57 | $42.29 | $42.57 | -1.53% | 2,749,024 |
| Jul 24, 2017 | $43.16 | $44.00 | $42.53 | $43.23 | +0.42% | 3,326,045 |
| Jul 17, 2017 | $42.32 | $44.06 | $42.28 | $43.05 | +1.97% | 4,604,284 |
| Jul 10, 2017 | $42.09 | $43.07 | $41.88 | $42.22 | +0.33% | 5,069,562 |
| Jul 3, 2017 | $42.60 | $42.75 | $41.26 | $42.08 | -0.80% | 3,559,024 |
| Jun 26, 2017 | $43.39 | $43.50 | $41.42 | $42.42 | -1.96% | 3,710,777 |
| Jun 19, 2017 | $42.36 | $43.62 | $41.76 | $43.27 | +2.78% | 8,101,434 |
| Jun 12, 2017 | $42.00 | $42.38 | $40.59 | $42.10 | -0.68% | 5,229,584 |
| Jun 5, 2017 | $42.09 | $44.22 | $41.86 | $42.39 | +1.02% | 5,297,625 |
| May 30, 2017 | $41.91 | $42.18 | $40.55 | $41.96 | -0.45% | 4,109,838 |
| May 22, 2017 | $40.23 | $42.18 | $40.22 | $42.15 | +4.93% | 5,279,423 |
| May 15, 2017 | $38.98 | $40.60 | $38.34 | $40.17 | +3.64% | 8,503,205 |
| May 8, 2017 | $39.02 | $39.64 | $38.58 | $38.76 | -0.36% | 7,611,000 |
| May 1, 2017 | $39.01 | $40.27 | $37.25 | $38.90 | -0.05% | 22,232,306 |
| Apr 24, 2017 | $37.95 | $39.49 | $37.79 | $38.92 | +3.46% | 4,169,270 |
| Apr 17, 2017 | $36.10 | $37.91 | $36.02 | $37.62 | +4.24% | 1,878,025 |
| Apr 10, 2017 | $37.28 | $37.59 | $36.03 | $36.09 | -3.30% | 1,857,977 |
| Apr 3, 2017 | $37.78 | $37.97 | $36.79 | $37.32 | -1.53% | 2,887,503 |
| Mar 27, 2017 | $36.13 | $38.00 | $35.74 | $37.90 | +4.15% | 3,034,385 |
| Mar 20, 2017 | $37.17 | $37.84 | $36.21 | $36.39 | -2.12% | 3,277,421 |
| Mar 13, 2017 | $36.60 | $38.00 | $36.60 | $37.18 | +1.64% | 4,151,651 |
| Mar 6, 2017 | $35.96 | $36.90 | $35.96 | $36.58 | +0.80% | 2,790,430 |
| Feb 27, 2017 | $36.84 | $37.61 | $35.72 | $36.29 | -1.81% | 3,962,143 |
| Feb 21, 2017 | $36.56 | $37.29 | $36.19 | $36.96 | +0.74% | 3,329,231 |
| Feb 13, 2017 | $36.03 | $37.54 | $34.58 | $36.69 | +1.89% | 10,519,575 |
| Feb 6, 2017 | $35.94 | $36.49 | $35.54 | $36.01 | -0.17% | 2,923,942 |
| Jan 30, 2017 | $36.17 | $36.34 | $35.25 | $36.07 | -0.96% | 2,528,080 |
| Jan 23, 2017 | $35.19 | $36.67 | $34.67 | $36.42 | +3.47% | 4,023,239 |
| Jan 17, 2017 | $35.17 | $35.74 | $34.76 | $35.20 | +0.06% | 2,360,306 |
| Jan 9, 2017 | $35.39 | $35.83 | $34.40 | $35.18 | -0.57% | 4,180,521 |
| Jan 3, 2017 | $35.15 | $36.02 | $34.74 | $35.38 | +1.23% | 3,974,409 |
| Dec 27, 2016 | $34.55 | $35.25 | $34.27 | $34.95 | +1.39% | 1,527,385 |
| Dec 19, 2016 | $35.13 | $35.27 | $34.37 | $34.47 | -1.46% | 2,999,605 |
| Dec 12, 2016 | $36.58 | $36.68 | $34.87 | $34.98 | -4.74% | 3,515,761 |
| Dec 5, 2016 | $33.58 | $37.40 | $33.55 | $36.72 | +10.30% | 4,862,842 |
| Nov 28, 2016 | $36.79 | $37.21 | $33.06 | $33.29 | -9.59% | 5,510,301 |
| Nov 21, 2016 | $34.43 | $36.98 | $34.28 | $36.82 | +7.07% | 3,839,024 |
| Nov 14, 2016 | $33.18 | $34.49 | $32.79 | $34.39 | – | 4,240,530 |
Seasonality
GDDY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 0.8% | -1.4% | 5.6% | 1.2% | -0.9% | 0.3% | 2.9% | -3.1% | 2.4% | 6.5% | 3.2% |
| Months up | 6 of 10 | 7 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | -19.0% | -13.3% | -5.2% | 5.0% | -1.1% | -1.1% | -2.5% | 18.3% | -2.4% | 22.8% | ||
| 2025 | 7.7% | -15.6% | 0.4% | 4.5% | -3.3% | -1.1% | -10.3% | -8.2% | -7.7% | -2.7% | -4.0% | -3.0% |
| 2024 | 0.5% | 7.0% | 4.0% | 3.1% | 14.1% | 0.1% | 4.1% | 15.1% | -6.3% | 6.4% | 18.4% | -0.1% |
| 2023 | 9.8% | -7.8% | 2.7% | -2.6% | -3.0% | 2.4% | 2.6% | -5.9% | 2.7% | -1.7% | 36.6% | 6.1% |
| 2022 | -10.8% | 10.2% | 0.3% | -3.5% | -7.1% | -7.3% | 6.6% | 2.2% | -6.5% | 13.4% | -1.6% | -5.4% |
| 2021 | -5.3% | 3.2% | -4.3% | 11.9% | -6.7% | 7.4% | -3.6% | -12.6% | -4.9% | -0.8% | 1.4% | 20.9% |
| 2020 | -1.0% | 4.1% | -18.4% | 21.6% | 11.3% | -5.1% | -4.2% | 19.1% | -9.2% | -6.9% | 12.4% | 4.3% |
| 2019 | 4.6% | 8.8% | 0.7% | 8.4% | -8.7% | -5.7% | 4.6% | -13.7% | 4.2% | -1.4% | 2.1% | 2.3% |
| 2018 | 9.8% | 8.3% | 2.7% | 5.1% | 10.9% | -1.4% | 4.3% | 10.6% | 2.4% | -12.3% | -10.8% | 0.6% |
| 2017 | 2.2% | 3.1% | 2.8% | 2.7% | 5.7% | 3.1% | 1.3% | 4.3% | -2.9% | 7.3% | 4.2% | 3.4% |