Okta, Inc. (OKTA) stock
OKTANasdaqServices-Prepackaged SoftwareFiscal year ends January 31
Financials through Q2 FY2027, quarter ended Jul 31, 2026Last filing: 10-Q on Aug 27, 2026Score 13/30349% above fair value
$208.24−13.62 (-6.14%)
Close on Oct 30, 2026Market cap $36.40BP/E 125.4Yield –
Price history
Okta share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$208.24
-6.14% on the day
52-week range
$62.66 – $235.00
-11.4% from the high
Change over 52 weeks
+136.9%
From $87.91 on Oct 30, 2025
Average volume
3.44M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $215.00 | $228.72 | $202.82 | $208.24 | -2.26% | 16,026,362 |
| Oct 19, 2026 | $190.40 | $214.83 | $183.60 | $213.05 | +13.77% | 14,937,403 |
| Oct 12, 2026 | $235.00 | $235.00 | $184.89 | $187.26 | -19.33% | 20,852,822 |
| Oct 5, 2026 | $211.85 | $232.98 | $211.00 | $232.13 | +9.76% | 13,499,139 |
| Sep 28, 2026 | $192.02 | $216.59 | $190.50 | $211.49 | +8.35% | 15,135,985 |
| Sep 21, 2026 | $183.90 | $212.50 | $180.55 | $195.19 | +7.03% | 23,583,834 |
| Sep 14, 2026 | $172.80 | $192.59 | $170.22 | $182.37 | +9.53% | 23,731,826 |
| Sep 8, 2026 | $168.86 | $179.44 | $165.74 | $166.50 | -2.40% | 13,308,371 |
| Aug 31, 2026 | $164.83 | $174.08 | $157.73 | $170.60 | +2.63% | 18,383,609 |
| Aug 24, 2026 | $134.21 | $174.85 | $127.60 | $166.23 | +23.01% | 32,797,591 |
| Aug 17, 2026 | $148.70 | $149.84 | $131.69 | $135.14 | -8.34% | 14,359,915 |
| Aug 10, 2026 | $149.00 | $156.39 | $146.65 | $147.43 | -0.60% | 12,628,498 |
| Aug 3, 2026 | $144.47 | $151.57 | $140.00 | $148.32 | +4.50% | 11,652,117 |
| Jul 27, 2026 | $141.76 | $144.33 | $129.02 | $141.93 | +2.48% | 12,090,834 |
| Jul 20, 2026 | $149.36 | $153.93 | $133.79 | $138.50 | -7.26% | 14,480,636 |
| Jul 13, 2026 | $137.98 | $157.00 | $134.37 | $149.35 | +7.73% | 15,322,822 |
| Jul 6, 2026 | $144.26 | $153.20 | $138.13 | $138.63 | -1.97% | 15,365,623 |
| Jun 29, 2026 | $126.74 | $145.95 | $125.50 | $141.42 | +13.79% | 13,062,392 |
| Jun 22, 2026 | $115.84 | $124.86 | $113.87 | $124.28 | +5.49% | 17,640,288 |
| Jun 15, 2026 | $117.00 | $119.91 | $107.00 | $117.81 | +1.31% | 17,236,299 |
| Jun 8, 2026 | $117.50 | $123.25 | $113.26 | $116.29 | -2.05% | 15,681,002 |
| Jun 1, 2026 | $128.31 | $142.35 | $117.58 | $118.72 | -3.69% | 31,471,256 |
| May 26, 2026 | $94.97 | $124.79 | $89.20 | $123.27 | +33.64% | 34,475,699 |
| May 18, 2026 | $83.60 | $92.38 | $83.09 | $92.24 | +11.44% | 15,827,737 |
| May 11, 2026 | $82.96 | $84.70 | $77.45 | $82.77 | -1.35% | 12,061,971 |
| May 4, 2026 | $75.64 | $83.97 | $75.50 | $83.90 | +10.72% | 14,472,513 |
| Apr 27, 2026 | $75.87 | $78.52 | $72.99 | $75.78 | -0.26% | 12,678,119 |
| Apr 20, 2026 | $73.77 | $79.87 | $73.24 | $75.98 | +5.16% | 17,907,696 |
| Apr 13, 2026 | $63.30 | $73.48 | $63.00 | $72.25 | +14.81% | 25,011,838 |
| Apr 6, 2026 | $80.05 | $82.05 | $62.66 | $62.93 | -21.52% | 24,469,559 |
| Mar 30, 2026 | $74.38 | $81.10 | $74.00 | $80.19 | +9.50% | 14,263,617 |
| Mar 23, 2026 | $79.22 | $82.12 | $72.21 | $73.23 | -6.61% | 18,761,069 |
| Mar 16, 2026 | $78.70 | $82.11 | $76.90 | $78.41 | -0.95% | 16,596,720 |
| Mar 9, 2026 | $79.99 | $82.49 | $76.40 | $79.16 | -1.93% | 14,369,336 |
| Mar 2, 2026 | $71.43 | $81.56 | $70.16 | $80.72 | +11.34% | 27,965,987 |
| Feb 23, 2026 | $73.55 | $76.45 | $68.77 | $72.50 | -2.41% | 22,156,310 |
| Feb 17, 2026 | $87.06 | $87.51 | $73.74 | $74.29 | -14.86% | 13,920,492 |
| Feb 9, 2026 | $87.63 | $89.79 | $83.36 | $87.26 | +0.60% | 12,427,386 |
| Feb 2, 2026 | $84.94 | $88.77 | $79.71 | $86.74 | +2.68% | 15,846,384 |
| Jan 26, 2026 | $91.20 | $92.70 | $84.00 | $84.48 | -6.92% | 12,344,725 |
| Jan 20, 2026 | $88.01 | $92.88 | $87.12 | $90.76 | +1.35% | 7,891,975 |
| Jan 12, 2026 | $92.50 | $97.45 | $89.30 | $89.55 | -2.91% | 16,819,916 |
| Jan 5, 2026 | $85.42 | $94.65 | $85.01 | $92.23 | +10.27% | 12,448,085 |
| Dec 29, 2025 | $88.14 | $88.73 | $83.37 | $83.64 | -5.61% | 6,000,645 |
| Dec 22, 2025 | $89.81 | $91.93 | $87.73 | $88.61 | -1.77% | 5,333,729 |
| Dec 15, 2025 | $90.00 | $92.84 | $87.89 | $90.21 | +0.03% | 19,223,162 |
| Dec 8, 2025 | $85.98 | $91.65 | $85.89 | $90.18 | +4.99% | 12,055,792 |
| Dec 1, 2025 | $79.98 | $88.02 | $75.05 | $85.89 | +6.92% | 29,187,401 |
| Nov 24, 2025 | $79.14 | $81.72 | $78.05 | $80.33 | +2.10% | 8,549,844 |
| Nov 17, 2025 | $83.51 | $83.72 | $76.35 | $78.68 | -6.27% | 10,176,541 |
| Nov 10, 2025 | $85.83 | $86.87 | $81.20 | $83.94 | -1.49% | 8,028,766 |
| Nov 3, 2025 | $91.83 | $92.50 | $83.06 | $85.21 | -6.90% | 8,947,372 |
| Oct 27, 2025 | $90.00 | $91.60 | $86.90 | $91.53 | +2.76% | 9,201,252 |
| Oct 20, 2025 | $88.31 | $89.95 | $86.66 | $89.07 | +1.88% | 8,844,858 |
| Oct 13, 2025 | $90.00 | $90.69 | $86.25 | $87.43 | -2.15% | 9,060,485 |
| Oct 6, 2025 | $93.65 | $96.37 | $88.55 | $89.35 | -4.23% | 13,417,923 |
| Sep 29, 2025 | $92.00 | $95.49 | $90.40 | $93.30 | +2.35% | 12,544,844 |
| Sep 22, 2025 | $92.60 | $94.35 | $88.90 | $91.16 | -2.37% | 13,080,547 |
| Sep 15, 2025 | $90.80 | $94.15 | $88.90 | $93.37 | +3.35% | 15,534,739 |
| Sep 8, 2025 | $91.17 | $94.34 | $89.65 | $90.34 | -1.25% | 12,313,804 |
| Sep 2, 2025 | $91.19 | $91.95 | $88.17 | $91.48 | -1.39% | 14,742,064 |
| Aug 25, 2025 | $94.54 | $98.87 | $90.46 | $92.77 | +0.78% | 48,840,378 |
| Aug 18, 2025 | $91.60 | $93.30 | $88.33 | $92.05 | +0.03% | 11,888,698 |
| Aug 11, 2025 | $91.02 | $92.43 | $87.24 | $92.02 | +0.51% | 16,744,069 |
| Aug 4, 2025 | $96.18 | $98.35 | $90.86 | $91.55 | -3.76% | 11,640,391 |
| Jul 28, 2025 | $101.34 | $101.94 | $94.47 | $95.13 | -5.91% | 20,468,413 |
| Jul 21, 2025 | $95.50 | $104.98 | $93.90 | $101.10 | +5.94% | 20,414,858 |
| Jul 14, 2025 | $91.53 | $95.88 | $89.78 | $95.43 | +4.23% | 15,426,800 |
| Jul 7, 2025 | $97.58 | $99.88 | $91.40 | $91.56 | -7.62% | 15,246,266 |
| Jun 30, 2025 | $99.20 | $100.60 | $96.52 | $99.11 | +0.69% | 9,879,826 |
| Jun 23, 2025 | $98.80 | $100.48 | $95.48 | $98.43 | -1.00% | 16,297,794 |
| Jun 16, 2025 | $98.37 | $101.33 | $97.78 | $99.42 | +1.99% | 12,981,657 |
| Jun 9, 2025 | $105.45 | $105.45 | $97.32 | $97.48 | -7.23% | 18,986,656 |
| Jun 2, 2025 | $103.09 | $106.62 | $102.15 | $105.08 | +1.85% | 16,694,813 |
| May 26, 2025 | $122.48 | $127.52 | $102.15 | $103.17 | -16.61% | 58,272,719 |
| May 19, 2025 | $125.00 | $127.40 | $121.01 | $123.72 | -2.81% | 11,133,776 |
| May 12, 2025 | $122.59 | $127.57 | $119.03 | $127.30 | +6.57% | 12,392,735 |
| May 5, 2025 | $113.16 | $121.93 | $113.02 | $119.45 | +5.80% | 13,196,712 |
| Apr 28, 2025 | $104.00 | $114.41 | $102.30 | $112.90 | +9.21% | 44,152,218 |
| Apr 21, 2025 | $97.04 | $103.50 | $91.40 | $103.38 | +5.57% | 9,535,453 |
| Apr 14, 2025 | $103.11 | $104.77 | $97.25 | $97.93 | -3.82% | 8,824,257 |
| Apr 7, 2025 | $88.35 | $102.94 | $87.93 | $101.82 | +10.76% | 20,126,258 |
| Mar 31, 2025 | $106.53 | $106.93 | $89.36 | $91.93 | -14.87% | 17,219,028 |
| Mar 24, 2025 | $115.80 | $118.07 | $107.31 | $107.99 | -5.06% | 13,781,755 |
| Mar 17, 2025 | $112.88 | $116.81 | $110.65 | $113.74 | +1.06% | 15,601,792 |
| Mar 10, 2025 | $111.01 | $113.76 | $104.92 | $112.55 | +0.10% | 19,150,921 |
| Mar 3, 2025 | $91.81 | $116.96 | $86.88 | $112.44 | +24.26% | 45,774,962 |
| Feb 24, 2025 | $93.26 | $93.46 | $87.38 | $90.49 | -2.44% | 12,610,696 |
| Feb 18, 2025 | $96.69 | $98.00 | $92.00 | $92.75 | -3.68% | 8,200,450 |
| Feb 10, 2025 | $97.80 | $100.60 | $94.50 | $96.29 | -0.73% | 11,409,430 |
| Feb 3, 2025 | $92.50 | $98.82 | $91.60 | $97.00 | +2.95% | 10,811,187 |
| Jan 27, 2025 | $87.10 | $96.03 | $86.45 | $94.22 | +6.03% | 14,369,686 |
| Jan 21, 2025 | $88.44 | $91.08 | $86.25 | $88.86 | +1.80% | 8,286,413 |
| Jan 13, 2025 | $82.99 | $87.49 | $81.36 | $87.29 | +3.46% | 12,056,664 |
| Jan 6, 2025 | $81.19 | $86.79 | $81.19 | $84.37 | +4.47% | 13,751,186 |
| Dec 30, 2024 | $80.50 | $80.91 | $78.44 | $80.76 | -1.08% | 9,534,085 |
| Dec 23, 2024 | $83.25 | $84.13 | $79.87 | $81.64 | -1.97% | 10,779,925 |
| Dec 16, 2024 | $84.01 | $87.06 | $80.16 | $83.28 | +1.57% | 20,872,935 |
| Dec 9, 2024 | $85.05 | $85.78 | $81.75 | $81.99 | -3.30% | 14,856,804 |
| Dec 2, 2024 | $80.00 | $91.43 | $79.27 | $84.79 | +9.32% | 46,781,848 |
| Nov 25, 2024 | $77.62 | $78.92 | $74.81 | $77.56 | +1.29% | 10,101,987 |
| Nov 18, 2024 | $73.67 | $78.62 | $71.84 | $76.57 | +3.95% | 17,421,188 |
| Nov 11, 2024 | $77.01 | $80.71 | $73.11 | $73.66 | -4.03% | 9,183,072 |
| Nov 4, 2024 | $71.50 | $77.67 | $70.92 | $76.75 | +4.81% | 8,894,138 |
| Oct 28, 2024 | $72.87 | $74.56 | $71.48 | $73.23 | +1.37% | 6,762,557 |
| Oct 21, 2024 | $74.64 | $75.80 | $71.90 | $72.24 | -3.45% | 8,308,936 |
| Oct 14, 2024 | $77.71 | $79.47 | $74.02 | $74.82 | -3.26% | 12,816,592 |
| Oct 7, 2024 | $72.31 | $78.58 | $71.47 | $77.34 | +6.96% | 8,780,351 |
| Sep 30, 2024 | $73.84 | $74.70 | $71.63 | $72.31 | -2.27% | 7,914,071 |
| Sep 23, 2024 | $76.07 | $76.59 | $73.53 | $73.99 | -2.32% | 9,394,410 |
| Sep 16, 2024 | $74.01 | $76.15 | $73.44 | $75.75 | +2.28% | 11,766,927 |
| Sep 9, 2024 | $72.69 | $75.09 | $70.56 | $74.06 | +2.22% | 12,221,346 |
| Sep 3, 2024 | $78.58 | $80.24 | $72.12 | $72.45 | -7.98% | 10,509,957 |
| Aug 26, 2024 | $99.28 | $99.91 | $77.64 | $78.73 | -20.48% | 26,439,453 |
| Aug 19, 2024 | $96.96 | $99.64 | $95.56 | $99.01 | +2.40% | 5,419,489 |
| Aug 12, 2024 | $90.36 | $97.54 | $88.70 | $96.69 | +7.01% | 7,555,868 |
| Aug 5, 2024 | $80.59 | $91.24 | $79.68 | $90.36 | +4.23% | 10,790,245 |
| Jul 29, 2024 | $93.90 | $95.29 | $86.02 | $86.69 | -7.26% | 6,029,007 |
| Jul 22, 2024 | $94.94 | $97.24 | $90.92 | $93.48 | -0.58% | 6,933,345 |
| Jul 15, 2024 | $97.00 | $100.73 | $92.64 | $94.03 | -2.13% | 8,236,796 |
| Jul 8, 2024 | $96.14 | $98.32 | $91.14 | $96.08 | -0.28% | 8,303,784 |
| Jul 1, 2024 | $93.14 | $96.55 | $92.02 | $96.35 | +2.93% | 4,339,995 |
| Jun 24, 2024 | $86.51 | $95.29 | $86.35 | $93.61 | +7.71% | 9,720,755 |
| Jun 17, 2024 | $89.04 | $90.45 | $85.73 | $86.91 | -3.18% | 7,571,592 |
| Jun 10, 2024 | $86.82 | $91.68 | $86.54 | $89.76 | +2.68% | 8,018,473 |
| Jun 3, 2024 | $90.49 | $91.73 | $86.11 | $87.42 | -1.42% | 7,769,703 |
| May 28, 2024 | $98.00 | $101.50 | $86.25 | $88.68 | -8.73% | 21,620,193 |
| May 20, 2024 | $102.85 | $103.25 | $96.73 | $97.16 | -5.63% | 5,938,949 |
| May 13, 2024 | $98.00 | $104.11 | $97.42 | $102.96 | +5.69% | 7,819,139 |
| May 6, 2024 | $97.83 | $99.65 | $96.31 | $97.42 | +0.90% | 6,070,681 |
| Apr 29, 2024 | $93.31 | $97.74 | $92.03 | $96.55 | +4.62% | 5,445,334 |
| Apr 22, 2024 | $92.31 | $96.25 | $90.67 | $92.29 | +0.28% | 4,782,475 |
| Apr 15, 2024 | $98.00 | $98.00 | $91.26 | $92.03 | -6.34% | 5,719,284 |
| Apr 8, 2024 | $101.20 | $101.94 | $97.78 | $98.26 | -3.19% | 4,777,912 |
| Apr 1, 2024 | $104.66 | $105.01 | $99.00 | $101.50 | -2.98% | 6,717,415 |
| Mar 25, 2024 | $105.62 | $108.55 | $103.14 | $104.62 | -1.42% | 4,803,644 |
| Mar 18, 2024 | $106.27 | $107.30 | $103.61 | $106.13 | +0.03% | 6,589,669 |
| Mar 11, 2024 | $109.00 | $110.13 | $105.45 | $106.10 | -3.81% | 9,318,986 |
| Mar 4, 2024 | $109.49 | $114.50 | $104.18 | $110.30 | +1.67% | 13,552,701 |
| Feb 26, 2024 | $83.52 | $112.08 | $82.54 | $108.49 | +30.33% | 37,273,274 |
| Feb 20, 2024 | $86.95 | $86.99 | $79.35 | $83.24 | -6.32% | 8,658,580 |
| Feb 12, 2024 | $87.70 | $90.95 | $80.61 | $88.86 | +1.15% | 10,171,764 |
| Feb 5, 2024 | $81.72 | $88.99 | $80.39 | $87.85 | +6.12% | 6,825,213 |
| Jan 29, 2024 | $84.91 | $87.20 | $81.70 | $82.78 | -2.35% | 7,252,862 |
| Jan 22, 2024 | $83.33 | $88.04 | $82.95 | $84.77 | +4.29% | 8,462,662 |
| Jan 16, 2024 | $82.83 | $83.32 | $79.61 | $81.28 | -3.00% | 5,774,491 |
| Jan 8, 2024 | $82.32 | $85.56 | $82.12 | $83.79 | +1.61% | 7,622,519 |
| Jan 2, 2024 | $89.00 | $89.31 | $81.81 | $82.46 | -8.91% | 7,524,045 |
| Dec 26, 2023 | $89.65 | $92.38 | $89.07 | $90.53 | +1.31% | 7,080,010 |
| Dec 18, 2023 | $82.88 | $89.80 | $82.06 | $89.36 | +7.44% | 13,176,939 |
| Dec 11, 2023 | $72.00 | $83.53 | $71.61 | $83.17 | +15.50% | 19,016,213 |
| Dec 4, 2023 | $72.90 | $74.80 | $71.15 | $72.01 | -2.20% | 13,419,592 |
| Nov 27, 2023 | $72.31 | $73.78 | $66.69 | $73.63 | +0.52% | 30,238,251 |
| Nov 20, 2023 | $70.09 | $73.25 | $69.96 | $73.25 | +4.32% | 6,325,185 |
| Nov 13, 2023 | $67.25 | $72.53 | $66.99 | $70.22 | +3.62% | 7,492,875 |
| Nov 6, 2023 | $70.00 | $70.12 | $65.98 | $67.77 | -3.02% | 10,007,823 |
| Oct 30, 2023 | $67.49 | $70.95 | $65.04 | $69.88 | +4.17% | 11,021,078 |
| Oct 23, 2023 | $69.30 | $72.88 | $66.53 | $67.08 | -11.23% | 23,737,803 |
| Oct 16, 2023 | $83.10 | $88.53 | $73.55 | $75.57 | -9.04% | 17,536,083 |
| Oct 9, 2023 | $79.67 | $88.06 | $79.67 | $83.08 | +3.31% | 13,215,234 |
| Oct 2, 2023 | $82.36 | $83.62 | $75.47 | $80.42 | -1.34% | 11,610,966 |
| Sep 25, 2023 | $80.43 | $83.89 | $79.12 | $81.51 | +1.03% | 7,492,641 |
| Sep 18, 2023 | $83.28 | $84.56 | $80.55 | $80.68 | -4.31% | 9,184,112 |
| Sep 11, 2023 | $87.52 | $90.73 | $83.16 | $84.31 | -3.51% | 15,529,152 |
| Sep 5, 2023 | $85.28 | $88.83 | $85.27 | $87.38 | +1.42% | 12,362,285 |
| Aug 28, 2023 | $71.99 | $86.66 | $71.09 | $86.16 | +19.29% | 25,259,017 |
| Aug 21, 2023 | $71.88 | $74.16 | $70.17 | $72.23 | +0.70% | 6,989,984 |
| Aug 14, 2023 | $74.61 | $74.66 | $68.79 | $71.73 | +0.46% | 9,147,120 |
| Aug 7, 2023 | $72.75 | $73.29 | $69.48 | $71.40 | -1.60% | 6,393,535 |
| Jul 31, 2023 | $74.50 | $76.94 | $71.79 | $72.56 | -1.92% | 8,072,332 |
| Jul 24, 2023 | $70.20 | $74.11 | $69.63 | $73.98 | +5.69% | 8,181,496 |
| Jul 17, 2023 | $70.71 | $73.16 | $69.30 | $70.00 | -0.98% | 13,982,027 |
| Jul 10, 2023 | $68.27 | $74.44 | $68.09 | $70.69 | +3.15% | 11,727,930 |
| Jul 3, 2023 | $69.67 | $70.50 | $67.72 | $68.53 | -1.18% | 6,800,446 |
| Jun 26, 2023 | $69.29 | $70.98 | $68.52 | $69.35 | +0.14% | 10,479,165 |
| Jun 20, 2023 | $74.49 | $75.98 | $68.90 | $69.25 | -8.58% | 9,829,099 |
| Jun 12, 2023 | $71.82 | $77.30 | $71.46 | $75.75 | +6.09% | 15,383,535 |
| Jun 5, 2023 | $73.50 | $73.75 | $70.83 | $71.40 | -3.29% | 14,875,199 |
| May 30, 2023 | $90.42 | $91.50 | $70.20 | $73.83 | -16.20% | 35,054,110 |
| May 22, 2023 | $81.73 | $88.76 | $81.35 | $88.10 | +7.24% | 9,577,261 |
| May 15, 2023 | $76.51 | $82.57 | $76.20 | $82.15 | +7.43% | 7,612,742 |
| May 8, 2023 | $75.27 | $80.08 | $75.25 | $76.47 | +3.65% | 10,671,619 |
| May 1, 2023 | $67.41 | $74.26 | $66.82 | $73.78 | +7.66% | 12,444,042 |
| Apr 24, 2023 | $76.21 | $76.32 | $67.25 | $68.53 | -9.78% | 10,120,195 |
| Apr 17, 2023 | $75.06 | $80.10 | $74.10 | $75.96 | +2.23% | 7,491,714 |
| Apr 10, 2023 | $78.87 | $80.68 | $73.30 | $74.30 | -7.08% | 11,109,135 |
| Apr 3, 2023 | $85.77 | $85.87 | $76.70 | $79.96 | -7.28% | 7,828,574 |
| Mar 27, 2023 | $82.30 | $86.63 | $81.79 | $86.24 | +4.85% | 7,594,089 |
| Mar 20, 2023 | $83.28 | $86.05 | $82.06 | $82.25 | -1.88% | 8,883,503 |
| Mar 13, 2023 | $78.99 | $85.43 | $77.51 | $83.83 | +3.46% | 11,681,908 |
| Mar 6, 2023 | $85.13 | $87.88 | $79.41 | $81.03 | -5.28% | 14,244,451 |
| Feb 27, 2023 | $72.84 | $87.46 | $70.31 | $85.55 | +18.38% | 28,053,672 |
| Feb 21, 2023 | $72.01 | $73.96 | $70.12 | $72.27 | -2.35% | 7,225,693 |
| Feb 13, 2023 | $74.56 | $78.75 | $71.91 | $74.01 | -3.12% | 11,018,557 |
| Feb 6, 2023 | $76.40 | $79.00 | $73.15 | $76.39 | -1.39% | 9,540,438 |
| Jan 30, 2023 | $74.00 | $82.10 | $68.92 | $77.47 | +8.53% | 17,573,934 |
| Jan 23, 2023 | $69.38 | $72.36 | $64.67 | $71.38 | +3.90% | 11,228,330 |
| Jan 17, 2023 | $69.77 | $72.59 | $65.66 | $68.70 | -1.52% | 9,515,862 |
| Jan 9, 2023 | $69.88 | $70.95 | $62.40 | $69.76 | +2.54% | 16,845,369 |
| Jan 3, 2023 | $69.86 | $71.70 | $64.66 | $68.03 | -0.44% | 9,576,094 |
| Dec 27, 2022 | $65.66 | $68.90 | $64.49 | $68.33 | +1.92% | 6,168,328 |
| Dec 19, 2022 | $67.95 | $68.33 | $61.71 | $67.04 | -1.30% | 12,324,549 |
| Dec 12, 2022 | $64.68 | $74.18 | $64.22 | $67.92 | +5.43% | 23,505,429 |
| Dec 5, 2022 | $64.92 | $65.87 | $60.22 | $64.42 | -1.01% | 17,253,701 |
| Nov 28, 2022 | $49.65 | $67.62 | $49.01 | $65.08 | +29.93% | 46,792,803 |
| Nov 21, 2022 | $49.23 | $51.16 | $46.78 | $50.09 | +0.46% | 10,335,917 |
| Nov 14, 2022 | $53.35 | $55.43 | $48.00 | $49.86 | -8.26% | 24,706,471 |
| Nov 7, 2022 | $47.78 | $54.82 | $45.15 | $54.35 | +20.72% | 25,902,619 |
| Oct 31, 2022 | $57.68 | $59.13 | $44.12 | $45.02 | -21.42% | 20,663,796 |
| Oct 24, 2022 | $54.41 | $59.74 | $52.37 | $57.29 | +4.14% | 13,332,178 |
| Oct 17, 2022 | $51.05 | $56.37 | $50.26 | $55.01 | +11.99% | 17,001,122 |
| Oct 10, 2022 | $53.74 | $53.96 | $47.54 | $49.12 | -8.56% | 18,800,814 |
| Oct 3, 2022 | $57.50 | $60.72 | $53.55 | $53.72 | -5.54% | 16,283,283 |
| Sep 26, 2022 | $54.40 | $59.89 | $52.75 | $56.87 | +4.96% | 19,038,625 |
| Sep 19, 2022 | $58.81 | $59.87 | $53.15 | $54.18 | -8.19% | 21,199,352 |
| Sep 12, 2022 | $65.04 | $65.80 | $58.51 | $59.01 | -8.79% | 33,587,451 |
| Sep 6, 2022 | $64.34 | $65.23 | $59.35 | $64.70 | +0.11% | 27,761,258 |
| Aug 29, 2022 | $91.50 | $94.78 | $58.12 | $64.63 | -30.86% | 76,389,054 |
| Aug 22, 2022 | $94.17 | $99.68 | $92.14 | $93.48 | -2.84% | 8,345,867 |
| Aug 15, 2022 | $102.70 | $107.86 | $92.90 | $96.21 | -7.62% | 8,037,411 |
| Aug 8, 2022 | $105.67 | $110.94 | $99.81 | $104.15 | -0.31% | 9,114,989 |
| Aug 1, 2022 | $96.91 | $106.61 | $95.25 | $104.47 | +6.11% | 8,294,262 |
| Jul 25, 2022 | $101.68 | $101.68 | $91.03 | $98.45 | -3.43% | 9,061,106 |
| Jul 18, 2022 | $96.24 | $107.86 | $92.20 | $101.95 | +8.43% | 9,547,447 |
| Jul 11, 2022 | $102.59 | $104.72 | $91.29 | $94.02 | -9.51% | 11,119,146 |
| Jul 5, 2022 | $95.64 | $106.05 | $93.80 | $103.90 | +8.25% | 8,970,347 |
| Jun 27, 2022 | $100.89 | $101.81 | $87.30 | $95.98 | -5.21% | 10,874,459 |
| Jun 21, 2022 | $83.75 | $101.35 | $82.30 | $101.26 | +22.49% | 13,304,451 |
| Jun 13, 2022 | $85.81 | $87.62 | $77.96 | $82.67 | -8.27% | 17,821,975 |
| Jun 6, 2022 | $101.55 | $105.16 | $88.70 | $90.12 | -8.40% | 22,529,328 |
| May 31, 2022 | $85.29 | $111.35 | $82.32 | $98.38 | +14.32% | 27,581,948 |
| May 23, 2022 | $84.03 | $86.25 | $77.01 | $86.06 | +2.18% | 12,248,340 |
| May 16, 2022 | $95.50 | $97.52 | $77.16 | $84.22 | -13.80% | 18,648,339 |
| May 9, 2022 | $98.24 | $100.49 | $80.31 | $97.70 | -4.64% | 20,989,373 |
| May 2, 2022 | $118.41 | $125.30 | $100.05 | $102.45 | -14.13% | 13,470,416 |
| Apr 25, 2022 | $134.78 | $140.23 | $118.88 | $119.31 | -12.48% | 8,906,970 |
| Apr 18, 2022 | $142.84 | $150.81 | $134.18 | $136.33 | -5.04% | 8,806,031 |
| Apr 11, 2022 | $141.43 | $151.76 | $138.76 | $143.57 | +0.50% | 7,904,728 |
| Apr 4, 2022 | $149.75 | $161.61 | $142.40 | $142.86 | -3.99% | 8,539,330 |
| Mar 28, 2022 | $139.73 | $158.49 | $139.00 | $148.79 | +7.73% | 16,019,161 |
| Mar 21, 2022 | $171.36 | $176.19 | $135.46 | $138.11 | -20.85% | 31,633,561 |
| Mar 14, 2022 | $152.50 | $174.95 | $143.30 | $174.50 | +13.27% | 13,936,925 |
| Mar 7, 2022 | $159.63 | $171.88 | $152.53 | $154.06 | -2.75% | 10,566,929 |
| Feb 28, 2022 | $177.37 | $188.90 | $157.06 | $158.41 | -10.69% | 17,360,360 |
| Feb 22, 2022 | $164.68 | $177.62 | $152.51 | $177.37 | +7.71% | 11,128,048 |
| Feb 14, 2022 | $190.80 | $196.95 | $163.45 | $164.67 | -14.13% | 9,918,924 |
| Feb 7, 2022 | $187.94 | $203.79 | $182.56 | $191.77 | +1.54% | 6,199,607 |
| Jan 31, 2022 | $185.77 | $201.63 | $180.08 | $188.86 | +2.51% | 8,834,427 |
| Jan 24, 2022 | $181.62 | $191.67 | $171.86 | $184.24 | -2.14% | 14,278,024 |
| Jan 18, 2022 | $199.00 | $210.41 | $176.39 | $188.26 | -7.90% | 11,385,388 |
| Jan 10, 2022 | $189.06 | $220.88 | $184.02 | $204.41 | +3.94% | 10,795,523 |
| Jan 3, 2022 | $223.05 | $226.49 | $192.75 | $196.67 | -12.27% | 9,199,669 |
| Dec 27, 2021 | $227.95 | $232.00 | $218.98 | $224.17 | -1.81% | 3,668,599 |
| Dec 20, 2021 | $214.32 | $234.79 | $210.93 | $228.31 | +4.77% | 5,038,275 |
| Dec 13, 2021 | $221.61 | $227.90 | $200.22 | $217.91 | -2.57% | 11,798,866 |
| Dec 6, 2021 | $212.52 | $244.18 | $203.94 | $223.66 | +4.23% | 9,532,485 |
| Nov 29, 2021 | $224.00 | $226.46 | $196.78 | $214.59 | -3.64% | 15,050,926 |
| Nov 22, 2021 | $239.54 | $240.00 | $208.24 | $222.69 | -7.47% | 7,623,266 |
| Nov 15, 2021 | $261.61 | $272.27 | $239.91 | $240.68 | -7.96% | 6,815,763 |
| Nov 8, 2021 | $254.80 | $269.91 | $254.00 | $261.50 | +2.59% | 5,512,532 |
| Nov 1, 2021 | $247.20 | $258.61 | $244.01 | $254.89 | +3.12% | 4,474,245 |
| Oct 25, 2021 | $260.00 | $265.07 | $239.57 | $247.18 | -5.07% | 6,204,771 |
| Oct 18, 2021 | $253.97 | $262.50 | $252.61 | $260.38 | +2.10% | 4,430,133 |
| Oct 11, 2021 | $226.59 | $261.30 | $225.10 | $255.02 | +11.58% | 8,003,669 |
| Oct 4, 2021 | $235.00 | $237.45 | $223.55 | $228.55 | -4.00% | 6,599,219 |
| Sep 27, 2021 | $249.90 | $249.90 | $233.13 | $238.08 | -6.06% | 6,674,024 |
| Sep 20, 2021 | $252.53 | $259.50 | $247.38 | $253.43 | -1.83% | 5,822,489 |
| Sep 13, 2021 | $254.01 | $258.70 | $247.05 | $258.15 | +1.64% | 7,669,251 |
| Sep 7, 2021 | $268.82 | $269.88 | $253.32 | $253.98 | -6.07% | 6,209,121 |
| Aug 30, 2021 | $263.00 | $276.30 | $258.78 | $270.40 | +3.06% | 12,753,759 |
| Aug 23, 2021 | $231.25 | $265.26 | $231.20 | $262.38 | +13.60% | 8,811,835 |
| Aug 16, 2021 | $235.19 | $237.12 | $226.06 | $230.97 | -2.06% | 5,263,595 |
| Aug 9, 2021 | $240.00 | $244.13 | $231.06 | $235.84 | -1.78% | 5,390,323 |
| Aug 2, 2021 | $248.00 | $253.72 | $238.95 | $240.12 | -3.10% | 7,634,471 |
| Jul 26, 2021 | $256.80 | $256.93 | $244.36 | $247.79 | -3.92% | 6,083,809 |
| Jul 19, 2021 | $233.22 | $261.00 | $230.50 | $257.91 | +9.44% | 6,854,500 |
| Jul 12, 2021 | $254.32 | $256.61 | $235.02 | $235.67 | -6.42% | 6,932,608 |
| Jul 6, 2021 | $243.76 | $253.64 | $243.14 | $251.84 | +3.83% | 5,400,170 |
| Jun 28, 2021 | $247.99 | $250.68 | $239.50 | $242.56 | -1.45% | 5,613,902 |
| Jun 21, 2021 | $238.40 | $249.00 | $232.32 | $246.13 | +2.87% | 7,824,571 |
| Jun 14, 2021 | $226.79 | $242.60 | $219.24 | $239.26 | +5.69% | 13,582,266 |
| Jun 7, 2021 | $213.05 | $226.78 | $210.86 | $226.38 | +6.10% | 8,148,777 |
| Jun 1, 2021 | $223.10 | $223.60 | $209.65 | $213.36 | -4.08% | 9,222,082 |
| May 24, 2021 | $240.35 | $248.00 | $215.62 | $222.44 | -6.66% | 18,274,287 |
| May 17, 2021 | $226.78 | $243.19 | $221.10 | $238.31 | +3.95% | 7,098,748 |
| May 10, 2021 | $236.10 | $240.53 | $218.55 | $229.25 | -3.38% | 9,817,526 |
| May 3, 2021 | $269.95 | $270.46 | $230.43 | $237.27 | -12.02% | 10,428,461 |
| Apr 26, 2021 | $278.13 | $286.26 | $268.11 | $269.70 | -3.44% | 5,539,470 |
| Apr 19, 2021 | $268.47 | $287.44 | $260.60 | $279.30 | +3.45% | 7,756,288 |
| Apr 12, 2021 | $241.25 | $276.98 | $240.79 | $269.98 | +10.53% | 11,328,149 |
| Apr 5, 2021 | $231.05 | $246.42 | $220.14 | $244.26 | +6.34% | 11,217,321 |
| Mar 29, 2021 | $212.01 | $232.75 | $208.90 | $229.70 | +8.12% | 6,688,888 |
| Mar 22, 2021 | $217.40 | $228.55 | $206.54 | $212.45 | -0.51% | 7,851,081 |
| Mar 15, 2021 | $226.41 | $232.98 | $208.20 | $213.53 | -5.93% | 9,872,067 |
| Mar 8, 2021 | $217.00 | $244.57 | $207.00 | $227.00 | +5.11% | 13,150,596 |
| Mar 1, 2021 | $269.66 | $280.10 | $199.08 | $215.96 | -17.40% | 21,795,158 |
| Feb 22, 2021 | $283.00 | $285.34 | $252.00 | $261.45 | -9.33% | 5,612,746 |
| Feb 16, 2021 | $292.24 | $292.50 | $273.96 | $288.36 | -1.17% | 3,290,255 |
| Feb 8, 2021 | $283.29 | $294.00 | $278.60 | $291.78 | +3.12% | 4,283,445 |
| Feb 1, 2021 | $260.71 | $284.37 | $259.00 | $282.94 | +9.24% | 4,650,725 |
| Jan 25, 2021 | $267.95 | $270.99 | $246.01 | $259.01 | -1.89% | 6,521,581 |
| Jan 19, 2021 | $255.52 | $266.13 | $253.51 | $264.00 | +4.35% | 4,121,739 |
| Jan 11, 2021 | $251.41 | $263.82 | $245.20 | $252.99 | -0.05% | 5,830,767 |
| Jan 4, 2021 | $257.35 | $259.59 | $238.82 | $253.12 | -0.45% | 9,583,028 |
| Dec 28, 2020 | $278.79 | $280.00 | $253.68 | $254.26 | -7.74% | 5,767,445 |
| Dec 21, 2020 | $271.00 | $287.35 | $269.33 | $275.60 | +1.39% | 5,825,251 |
| Dec 14, 2020 | $253.22 | $274.99 | $248.29 | $271.81 | +7.71% | 14,789,984 |
| Dec 7, 2020 | $243.77 | $254.07 | $230.07 | $252.35 | +4.72% | 8,738,730 |
| Nov 30, 2020 | $239.00 | $258.75 | $227.30 | $240.98 | +2.09% | 10,965,573 |
| Nov 23, 2020 | $234.98 | $241.97 | $224.09 | $236.04 | +1.46% | 4,844,584 |
| Nov 16, 2020 | $214.60 | $241.90 | $214.02 | $232.65 | +4.89% | 5,259,783 |
| Nov 9, 2020 | $219.29 | $228.98 | $203.42 | $221.80 | -4.91% | 5,170,311 |
| Nov 2, 2020 | $210.01 | $237.52 | $200.62 | $233.26 | +11.17% | 6,424,346 |
| Oct 26, 2020 | $220.67 | $226.19 | $207.39 | $209.83 | -4.41% | 4,768,422 |
| Oct 19, 2020 | $245.00 | $248.44 | $214.69 | $219.51 | -10.02% | 6,569,414 |
| Oct 12, 2020 | $240.00 | $251.18 | $235.01 | $243.95 | +3.17% | 5,532,029 |
| Oct 5, 2020 | $219.41 | $240.33 | $219.00 | $236.45 | +7.94% | 8,067,276 |
| Sep 28, 2020 | $216.00 | $220.80 | $209.55 | $219.06 | +1.32% | 4,371,464 |
| Sep 21, 2020 | $195.66 | $218.15 | $195.00 | $216.20 | +9.39% | 5,912,032 |
| Sep 14, 2020 | $196.68 | $199.97 | $185.05 | $197.65 | +2.06% | 6,901,537 |
| Sep 8, 2020 | $193.77 | $206.58 | $192.36 | $193.66 | -4.81% | 4,991,358 |
| Aug 31, 2020 | $210.10 | $231.29 | $191.91 | $203.44 | -2.18% | 13,394,424 |
| Aug 24, 2020 | $211.24 | $226.08 | $202.00 | $207.98 | -0.20% | 10,690,311 |
| Aug 17, 2020 | $200.10 | $213.50 | $195.28 | $208.39 | +4.79% | 6,116,722 |
| Aug 10, 2020 | $207.36 | $207.98 | $193.71 | $198.86 | -4.50% | 7,108,113 |
| Aug 3, 2020 | $221.69 | $226.89 | $203.61 | $208.23 | -5.77% | 6,290,844 |
| Jul 27, 2020 | $208.74 | $222.59 | $203.45 | $220.98 | +7.46% | 5,316,706 |
| Jul 20, 2020 | $207.66 | $218.45 | $199.10 | $205.64 | -0.84% | 5,957,758 |
| Jul 13, 2020 | $221.34 | $221.50 | $193.71 | $207.38 | -5.19% | 11,659,839 |
| Jul 6, 2020 | $211.01 | $224.90 | $203.84 | $218.73 | +5.28% | 9,377,344 |
| Jun 29, 2020 | $203.40 | $212.02 | $192.54 | $207.76 | +2.10% | 8,006,510 |
| Jun 22, 2020 | $199.65 | $206.09 | $190.65 | $203.49 | +2.67% | 11,636,635 |
| Jun 15, 2020 | $180.60 | $201.10 | $179.75 | $198.19 | +10.57% | 12,050,630 |
| Jun 8, 2020 | $180.20 | $187.99 | $173.06 | $179.24 | -0.75% | 14,549,573 |
| Jun 1, 2020 | $195.56 | $205.71 | $177.23 | $180.60 | -7.66% | 11,262,532 |
| May 26, 2020 | $196.57 | $196.90 | $166.65 | $195.58 | +1.61% | 13,644,387 |
| May 18, 2020 | $183.64 | $192.95 | $178.50 | $192.49 | +6.00% | 7,395,858 |
| May 11, 2020 | $169.45 | $183.19 | $168.73 | $181.60 | +7.21% | 8,189,089 |
| May 4, 2020 | $148.31 | $175.70 | $148.31 | $169.38 | +13.80% | 6,921,406 |
| Apr 27, 2020 | $157.25 | $158.94 | $145.58 | $148.84 | -4.19% | 7,703,567 |
| Apr 20, 2020 | $147.49 | $156.41 | $142.15 | $155.35 | +4.90% | 9,924,707 |
| Apr 13, 2020 | $132.01 | $149.65 | $130.38 | $148.09 | +13.08% | 9,537,087 |
| Apr 6, 2020 | $123.00 | $133.44 | $121.50 | $130.96 | +10.11% | 8,027,541 |
| Mar 30, 2020 | $122.26 | $128.29 | $112.50 | $118.94 | -1.74% | 11,300,048 |
| Mar 23, 2020 | $115.20 | $127.99 | $111.69 | $121.05 | +4.85% | 10,812,798 |
| Mar 16, 2020 | $95.24 | $124.80 | $88.66 | $115.45 | +7.61% | 17,706,535 |
| Mar 9, 2020 | $113.68 | $120.28 | $96.31 | $107.29 | -14.83% | 13,900,513 |
| Mar 2, 2020 | $130.05 | $137.84 | $121.38 | $125.97 | -1.63% | 13,081,449 |
| Feb 24, 2020 | $123.91 | $130.22 | $118.58 | $128.06 | -4.14% | 10,148,284 |
| Feb 18, 2020 | $137.00 | $142.98 | $131.58 | $133.59 | -2.51% | 5,684,937 |
| Feb 10, 2020 | $132.60 | $139.11 | $132.32 | $137.03 | +3.19% | 6,063,225 |
| Feb 3, 2020 | $128.75 | $135.50 | $124.80 | $132.79 | +3.70% | 6,680,869 |
| Jan 27, 2020 | $126.49 | $134.21 | $124.59 | $128.05 | -1.24% | 6,877,803 |
| Jan 21, 2020 | $125.92 | $132.11 | $124.35 | $129.66 | +3.04% | 4,308,903 |
| Jan 13, 2020 | $130.07 | $132.91 | $124.09 | $125.83 | -2.75% | 6,304,363 |
| Jan 6, 2020 | $116.94 | $131.84 | $116.52 | $129.39 | +9.38% | 6,949,953 |
| Dec 30, 2019 | $118.94 | $119.10 | $112.51 | $118.29 | -1.36% | 4,917,703 |
| Dec 23, 2019 | $116.68 | $122.37 | $116.31 | $119.92 | +3.18% | 4,239,042 |
| Dec 16, 2019 | $116.99 | $117.93 | $113.79 | $116.22 | -0.40% | 6,418,791 |
| Dec 9, 2019 | $118.29 | $122.44 | $112.59 | $116.69 | -1.37% | 8,398,746 |
| Dec 2, 2019 | $129.24 | $129.30 | $116.59 | $118.31 | -8.84% | 11,550,729 |
| Nov 25, 2019 | $128.39 | $131.55 | $127.43 | $129.78 | +1.65% | 4,242,713 |
| Nov 18, 2019 | $115.00 | $130.21 | $114.90 | $127.67 | +8.64% | 11,161,647 |
| Nov 11, 2019 | $109.10 | $117.55 | $107.66 | $117.52 | +7.17% | 6,283,087 |
| Nov 4, 2019 | $112.00 | $112.25 | $104.33 | $109.66 | -1.27% | 7,763,966 |
| Oct 28, 2019 | $108.40 | $112.99 | $105.81 | $111.07 | +2.85% | 7,631,724 |
| Oct 21, 2019 | $98.53 | $108.54 | $96.00 | $107.99 | +9.57% | 11,829,130 |
| Oct 14, 2019 | $117.95 | $120.62 | $96.35 | $98.56 | -15.21% | 16,285,373 |
| Oct 7, 2019 | $115.39 | $119.46 | $112.83 | $116.24 | -0.25% | 14,777,787 |
| Sep 30, 2019 | $96.91 | $116.90 | $93.44 | $116.53 | +20.06% | 23,588,028 |
| Sep 23, 2019 | $106.43 | $107.14 | $95.61 | $97.06 | -8.57% | 13,248,744 |
| Sep 16, 2019 | $100.90 | $107.80 | $99.77 | $106.16 | +3.99% | 17,827,589 |
| Sep 9, 2019 | $121.88 | $122.48 | $101.70 | $102.09 | -15.80% | 22,652,431 |
| Sep 3, 2019 | $126.00 | $131.55 | $120.83 | $121.25 | -4.15% | 10,758,912 |
| Aug 26, 2019 | $134.94 | $138.01 | $121.34 | $126.50 | -4.50% | 16,506,552 |
| Aug 19, 2019 | $130.00 | $138.94 | $124.20 | $132.46 | +3.34% | 7,926,934 |
| Aug 12, 2019 | $132.91 | $134.19 | $124.15 | $128.18 | -4.49% | 7,069,569 |
| Aug 5, 2019 | $128.01 | $136.83 | $124.33 | $134.20 | +1.23% | 7,619,993 |
| Jul 29, 2019 | $141.01 | $141.85 | $128.17 | $132.57 | -5.66% | 8,706,374 |
| Jul 22, 2019 | $137.30 | $141.00 | $134.13 | $140.53 | +3.19% | 4,889,347 |
| Jul 15, 2019 | $136.11 | $140.19 | $134.10 | $136.19 | +0.67% | 6,427,464 |
| Jul 8, 2019 | $126.45 | $137.80 | $126.01 | $135.29 | +5.94% | 7,940,650 |
| Jul 1, 2019 | $126.00 | $130.27 | $120.89 | $127.71 | +3.40% | 7,151,330 |
| Jun 24, 2019 | $130.86 | $131.49 | $118.27 | $123.51 | -5.83% | 13,531,486 |
| Jun 17, 2019 | $129.31 | $136.61 | $126.66 | $131.15 | +1.71% | 10,121,243 |
| Jun 10, 2019 | $130.51 | $133.86 | $125.70 | $128.95 | +1.29% | 8,746,630 |
| Jun 3, 2019 | $114.44 | $128.50 | $107.41 | $127.31 | +12.44% | 16,236,604 |
| May 28, 2019 | $109.09 | $119.96 | $104.09 | $113.22 | +3.27% | 23,468,431 |
| May 20, 2019 | $109.82 | $111.94 | $105.29 | $109.63 | -1.17% | 7,786,398 |
| May 13, 2019 | $101.45 | $111.65 | $98.91 | $110.93 | +5.06% | 12,552,142 |
| May 6, 2019 | $102.16 | $108.37 | $100.55 | $105.59 | -0.45% | 8,104,183 |
| Apr 29, 2019 | $103.80 | $106.60 | $100.22 | $106.07 | +2.99% | 7,994,507 |
| Apr 22, 2019 | $91.57 | $104.98 | $91.04 | $102.99 | +12.02% | 11,945,543 |
| Apr 15, 2019 | $95.07 | $97.24 | $88.50 | $91.94 | -3.46% | 6,990,444 |
| Apr 8, 2019 | $86.45 | $96.00 | $84.40 | $95.24 | +9.69% | 12,635,438 |
| Apr 1, 2019 | $83.62 | $90.67 | $82.03 | $86.83 | +4.96% | 13,140,225 |
| Mar 25, 2019 | $80.90 | $84.62 | $79.10 | $82.73 | +2.07% | 7,595,438 |
| Mar 18, 2019 | $83.15 | $85.52 | $80.03 | $81.05 | +2.32% | 10,219,982 |
| Mar 11, 2019 | $78.75 | $83.33 | $78.45 | $79.21 | +0.99% | 10,764,255 |
| Mar 4, 2019 | $86.50 | $87.32 | $70.44 | $78.43 | -9.26% | 23,362,430 |
| Feb 25, 2019 | $85.02 | $86.96 | $83.10 | $86.43 | +2.69% | 6,702,269 |
| Feb 19, 2019 | $84.77 | $87.72 | $81.37 | $84.17 | -0.70% | 5,403,557 |
| Feb 11, 2019 | $84.00 | $85.99 | $81.90 | $84.76 | +1.91% | 5,547,003 |
| Feb 4, 2019 | $81.63 | $83.88 | $78.76 | $83.17 | -0.47% | 6,104,380 |
| Jan 28, 2019 | $79.00 | $83.58 | $76.85 | $83.56 | +4.95% | 6,311,613 |
| Jan 22, 2019 | $76.82 | $80.65 | $75.02 | $79.62 | +2.21% | 9,365,642 |
| Jan 14, 2019 | $67.23 | $79.50 | $66.15 | $77.90 | +13.87% | 13,600,242 |
| Jan 7, 2019 | $64.00 | $72.07 | $63.76 | $68.41 | +8.33% | 10,728,498 |
| Dec 31, 2018 | $62.66 | $65.33 | $59.28 | $63.15 | +2.50% | 7,902,814 |
| Dec 24, 2018 | $52.29 | $62.99 | $52.05 | $61.61 | +12.86% | 6,902,864 |
| Dec 17, 2018 | $65.33 | $66.21 | $53.91 | $54.59 | -18.29% | 13,981,718 |
| Dec 10, 2018 | $62.05 | $68.58 | $61.61 | $66.81 | +7.10% | 11,432,594 |
| Dec 3, 2018 | $65.20 | $69.85 | $57.65 | $62.38 | -2.00% | 15,935,258 |
| Nov 26, 2018 | $52.72 | $64.00 | $52.61 | $63.65 | +22.29% | 9,687,115 |
| Nov 19, 2018 | $57.11 | $57.52 | $41.88 | $52.05 | -9.81% | 12,183,613 |
| Nov 12, 2018 | $58.89 | $59.27 | $53.34 | $57.71 | -2.65% | 9,233,833 |
| Nov 5, 2018 | $57.90 | $63.66 | $54.71 | $59.28 | +2.61% | 8,197,584 |
| Oct 29, 2018 | $54.00 | $60.96 | $51.08 | $57.77 | +11.22% | 8,810,231 |
| Oct 22, 2018 | $56.52 | $57.81 | $50.80 | $51.94 | -6.85% | 8,435,699 |
| Oct 15, 2018 | $57.59 | $62.92 | $55.56 | $55.76 | -3.18% | 9,529,426 |
| Oct 8, 2018 | $64.31 | $64.56 | $53.79 | $57.59 | -11.55% | 15,869,214 |
| Oct 1, 2018 | $71.06 | $72.97 | $63.80 | $65.11 | -7.46% | 10,571,154 |
| Sep 24, 2018 | $67.73 | $71.54 | $65.20 | $70.36 | +2.72% | 7,265,332 |
| Sep 17, 2018 | $71.71 | $72.34 | $67.74 | $68.50 | -5.03% | 10,695,496 |
| Sep 10, 2018 | $71.65 | $75.49 | $69.43 | $72.13 | +0.29% | 13,351,120 |
| Sep 4, 2018 | $61.98 | $75.00 | $57.72 | $71.92 | +16.32% | 17,961,897 |
| Aug 27, 2018 | $60.00 | $62.39 | $58.87 | $61.83 | +3.14% | 5,127,538 |
| Aug 20, 2018 | $55.12 | $60.00 | $54.69 | $59.95 | +8.55% | 4,111,693 |
| Aug 13, 2018 | $55.88 | $56.51 | $53.57 | $55.23 | -1.57% | 4,362,155 |
| Aug 6, 2018 | $53.10 | $57.86 | $53.06 | $56.11 | +6.01% | 6,473,361 |
| Jul 30, 2018 | $55.44 | $55.83 | $48.20 | $52.93 | -3.96% | 12,810,228 |
| Jul 23, 2018 | $56.17 | $58.59 | $54.31 | $55.11 | -2.17% | 6,338,589 |
| Jul 16, 2018 | $53.98 | $57.35 | $53.16 | $56.33 | +4.03% | 5,667,111 |
| Jul 9, 2018 | $53.00 | $55.36 | $49.87 | $54.15 | +3.01% | 9,278,108 |
| Jul 2, 2018 | $49.90 | $52.66 | $49.07 | $52.57 | +4.37% | 5,104,672 |
| Jun 25, 2018 | $51.08 | $51.72 | $47.14 | $50.37 | -2.93% | 11,942,556 |
| Jun 18, 2018 | $54.29 | $55.10 | $50.22 | $51.89 | -4.75% | 19,569,919 |
| Jun 11, 2018 | $50.83 | $54.59 | $49.53 | $54.48 | +6.24% | 18,849,776 |
| Jun 4, 2018 | $58.03 | $61.00 | $49.12 | $51.28 | -10.58% | 25,483,041 |
| May 29, 2018 | $52.12 | $57.95 | $52.00 | $57.35 | +10.54% | 13,813,694 |
| May 21, 2018 | $50.12 | $52.28 | $48.12 | $51.88 | +4.34% | 6,094,758 |
| May 14, 2018 | $50.62 | $50.80 | $47.13 | $49.72 | -1.54% | 8,137,614 |
| May 7, 2018 | $46.04 | $51.00 | $46.00 | $50.50 | +10.36% | 8,608,205 |
| Apr 30, 2018 | $42.04 | $46.37 | $42.01 | $45.76 | +9.63% | 5,650,386 |
| Apr 23, 2018 | $43.72 | $44.30 | $40.24 | $41.74 | -0.55% | 8,969,332 |
| Apr 16, 2018 | $41.11 | $42.51 | $40.19 | $41.97 | +3.40% | 6,909,796 |
| Apr 9, 2018 | $39.08 | $41.46 | $38.64 | $40.59 | +5.05% | 8,232,544 |
| Apr 2, 2018 | $39.80 | $40.10 | $37.85 | $38.64 | -3.04% | 7,425,848 |
| Mar 26, 2018 | $39.00 | $40.16 | $37.26 | $39.85 | +3.83% | 9,724,964 |
| Mar 19, 2018 | $38.21 | $39.97 | $37.21 | $38.38 | -0.49% | 10,489,307 |
| Mar 12, 2018 | $39.88 | $40.64 | $37.64 | $38.57 | -2.87% | 16,148,354 |
| Mar 5, 2018 | $37.47 | $42.89 | $37.02 | $39.71 | +5.95% | 16,001,174 |
| Feb 26, 2018 | $36.80 | $39.13 | $35.06 | $37.48 | +2.71% | 9,067,579 |
| Feb 20, 2018 | $34.74 | $37.24 | $34.34 | $36.49 | +5.01% | 7,164,514 |
| Feb 12, 2018 | $30.38 | $34.91 | $29.20 | $34.75 | +20.37% | 7,899,273 |
| Feb 5, 2018 | $29.00 | $29.72 | $27.71 | $28.87 | -1.47% | 5,149,458 |
| Jan 29, 2018 | $31.16 | $31.16 | $29.01 | $29.30 | -5.42% | 4,418,755 |
| Jan 22, 2018 | $30.92 | $31.19 | $29.20 | $30.98 | +6.17% | 9,971,760 |
| Jan 16, 2018 | $27.00 | $29.60 | $26.20 | $29.18 | +8.07% | 10,322,589 |
| Jan 8, 2018 | $26.65 | $27.30 | $26.00 | $27.00 | +1.73% | 6,696,438 |
| Jan 2, 2018 | $25.55 | $26.96 | $25.13 | $26.54 | +3.63% | 6,542,070 |
| Dec 26, 2017 | $25.53 | $26.54 | $25.26 | $25.61 | +0.35% | 5,006,200 |
| Dec 18, 2017 | $25.92 | $26.00 | $24.93 | $25.52 | -1.66% | 7,402,262 |
| Dec 11, 2017 | $26.61 | $27.16 | $24.94 | $25.95 | -4.46% | 9,976,785 |
| Dec 4, 2017 | $29.00 | $30.98 | $26.95 | $27.16 | -5.43% | 6,611,883 |
| Nov 27, 2017 | $31.29 | $31.68 | $28.32 | $28.72 | -8.18% | 1,747,894 |
| Nov 20, 2017 | $29.21 | $31.80 | $28.63 | $31.28 | +6.98% | 1,700,327 |
| Nov 13, 2017 | $29.01 | $30.00 | $28.01 | $29.24 | +0.17% | 1,380,481 |
| Nov 6, 2017 | $28.41 | $29.25 | $28.00 | $29.19 | +2.42% | 1,871,020 |
| Oct 30, 2017 | $27.94 | $29.16 | $27.41 | $28.50 | +2.08% | 3,348,533 |
| Oct 23, 2017 | $28.58 | $29.01 | $27.10 | $27.92 | -2.38% | 3,627,017 |
| Oct 16, 2017 | $27.75 | $28.81 | $24.71 | $28.60 | +3.51% | 6,382,776 |
| Oct 9, 2017 | $27.99 | $28.84 | $27.06 | $27.63 | -1.29% | 8,426,948 |
| Oct 2, 2017 | $28.35 | $28.40 | $26.10 | $27.99 | -0.78% | 12,478,010 |
| Sep 25, 2017 | $29.30 | $30.62 | $28.03 | $28.21 | -3.39% | 2,928,094 |
| Sep 18, 2017 | $28.72 | $29.92 | $28.63 | $29.20 | +2.03% | 1,634,681 |
| Sep 11, 2017 | $30.26 | $33.64 | $28.62 | $28.62 | -5.54% | 2,515,704 |
| Sep 5, 2017 | $26.61 | $30.56 | $24.50 | $30.30 | +13.95% | 2,873,246 |
| Aug 28, 2017 | $25.07 | $27.48 | $23.91 | $26.59 | +6.66% | 1,911,163 |
| Aug 21, 2017 | $24.75 | $25.97 | $24.51 | $24.93 | +0.28% | 895,458 |
| Aug 14, 2017 | $24.23 | $25.08 | $23.43 | $24.86 | +4.54% | 989,983 |
| Aug 7, 2017 | $22.93 | $23.97 | $22.72 | $23.78 | +3.35% | 1,036,121 |
| Jul 31, 2017 | $22.56 | $23.20 | $21.52 | $23.01 | +2.86% | 1,873,567 |
| Jul 24, 2017 | $24.17 | $24.45 | $22.32 | $22.37 | -7.83% | 923,890 |
| Jul 17, 2017 | $22.99 | $24.50 | $22.99 | $24.27 | +4.88% | 924,284 |
| Jul 10, 2017 | $23.41 | $23.93 | $22.42 | $23.14 | -1.11% | 1,686,073 |
| Jul 3, 2017 | $23.00 | $24.12 | $22.05 | $23.40 | +2.63% | 2,295,507 |
| Jun 26, 2017 | $25.59 | $25.99 | $22.80 | $22.80 | -10.69% | 2,795,478 |
| Jun 19, 2017 | $26.67 | $27.43 | $25.03 | $25.53 | -3.59% | 3,774,623 |
| Jun 12, 2017 | $25.50 | $26.82 | $23.55 | $26.48 | +5.54% | 3,175,617 |
| Jun 5, 2017 | $25.06 | $28.25 | $24.43 | $25.09 | +0.64% | 4,641,401 |
| May 30, 2017 | $26.11 | $26.80 | $24.36 | $24.93 | -4.08% | 1,006,572 |
| May 22, 2017 | $24.25 | $26.49 | $24.20 | $25.99 | +7.22% | 1,722,257 |
| May 15, 2017 | $23.94 | $24.90 | $22.67 | $24.24 | +2.28% | 1,279,948 |
| May 8, 2017 | $25.00 | $25.00 | $22.89 | $23.70 | -5.77% | 1,171,808 |
| May 1, 2017 | $26.50 | $26.80 | $24.09 | $25.15 | -3.45% | 1,242,274 |
| Apr 24, 2017 | $24.74 | $26.90 | $23.70 | $26.05 | +7.25% | 1,204,346 |
| Apr 17, 2017 | $24.66 | $24.75 | $23.05 | $24.29 | -0.82% | 1,464,012 |
| Apr 10, 2017 | $23.70 | $24.96 | $22.80 | $24.49 | +4.17% | 4,086,616 |
| Apr 7, 2017 | $23.56 | $24.50 | $22.60 | $23.51 | – | 7,940,610 |
Seasonality
OKTA 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 | 6.8% | 4.0% | 0.7% | 3.0% | 10.9% | -0.3% | 3.4% | 5.0% | -4.1% | -2.4% | 2.6% | 6.3% |
| Months up | 6 of 9 | 5 of 9 | 4 of 9 | 5 of 9 | 6 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | -2.3% | -14.2% | 8.6% | -6.4% | 67.4% | 10.7% | 4.0% | 21.9% | 20.8% | -0.4% | ||
| 2025 | 19.6% | -4.0% | 16.3% | 6.6% | -8.0% | -3.1% | -2.2% | -5.1% | -1.2% | -0.2% | -12.2% | 7.6% |
| 2024 | -8.7% | 29.8% | -2.5% | -11.1% | -4.6% | 5.6% | 0.4% | -16.2% | -5.6% | -3.3% | 7.9% | 1.6% |
| 2023 | 7.7% | -3.2% | 21.0% | -20.5% | 32.6% | -23.7% | 10.8% | 8.7% | -2.4% | -17.3% | -0.5% | 35.0% |
| 2022 | -11.7% | -7.6% | -17.4% | -21.0% | -30.4% | 8.9% | 8.9% | -7.2% | -37.8% | -1.3% | -5.0% | 28.2% |
| 2021 | 1.9% | 0.9% | -15.7% | 22.4% | -17.5% | 10.0% | 1.3% | 6.4% | -10.0% | 4.1% | -12.9% | 4.2% |
| 2020 | 11.0% | 0.0% | -4.5% | 23.8% | 29.3% | 2.4% | 10.4% | -2.5% | -0.7% | -1.9% | 16.8% | 3.8% |
| 2019 | 29.2% | 3.0% | -2.5% | 25.7% | 8.8% | 9.1% | 5.9% | -3.3% | -22.2% | 10.8% | 19.0% | -11.1% |
| 2018 | 15.0% | 31.0% | 3.3% | 7.4% | 31.3% | -10.4% | -1.4% | 24.5% | 13.8% | -17.1% | 9.1% | 0.2% |
| 2017 | 0.2% | -12.6% | -3.7% | 23.0% | 4.5% | 2.5% | 1.0% | -12.3% |