Mail

GDDY - GoDaddy Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	72.87	73.39	71.68	72.01	72.01	1,283,200
08 June 2023	72.34	72.94	72.21	72.77	72.77	1,333,900
07 June 2023	72.61	73.06	72.17	72.62	72.62	1,779,000
06 June 2023	71.86	72.96	71.06	72.50	72.50	1,704,300
05 June 2023	74.44	74.71	72.51	72.55	72.55	1,592,500
02 June 2023	75.75	76.18	74.86	75.73	75.73	2,164,600
01 June 2023	72.80	75.46	72.42	75.07	75.07	2,270,700
31 May 2023	72.03	73.76	72.01	73.38	73.38	4,891,200
30 May 2023	72.75	73.20	72.25	72.39	72.39	1,597,900
26 May 2023	72.11	72.75	72.11	72.35	72.35	1,727,300
25 May 2023	72.36	72.53	71.60	71.64	71.64	1,165,100
24 May 2023	72.10	72.50	71.70	71.81	71.81	1,057,900
23 May 2023	72.88	73.31	72.34	72.38	72.38	1,389,400
22 May 2023	71.53	72.90	71.50	72.58	72.58	1,615,500
19 May 2023	72.38	72.38	71.50	71.54	71.54	1,706,800
18 May 2023	72.35	72.72	71.83	72.44	72.44	1,352,900
17 May 2023	72.18	72.88	71.64	72.31	72.31	1,135,400
16 May 2023	71.57	72.63	71.42	71.86	71.86	1,302,800
15 May 2023	70.53	71.80	70.53	71.71	71.71	1,152,100
12 May 2023	70.37	70.60	69.59	70.45	70.45	898,800
11 May 2023	69.92	70.90	69.75	70.43	70.43	1,180,700
10 May 2023	69.93	70.44	69.15	69.83	69.83	1,126,700
09 May 2023	70.00	70.25	68.98	69.24	69.24	1,742,100
08 May 2023	69.90	71.18	69.90	70.05	70.05	1,108,600
05 May 2023	67.43	72.05	67.43	69.65	69.65	2,785,100
04 May 2023	71.23	72.88	70.91	72.29	72.29	2,025,400
03 May 2023	75.00	75.37	71.40	71.40	71.40	2,313,100
02 May 2023	76.00	76.30	74.41	75.00	75.00	1,770,000
01 May 2023	75.60	76.72	75.14	75.75	75.75	1,972,800
28 Apr 2023	76.28	76.84	75.38	75.68	75.68	1,119,500
27 Apr 2023	76.02	77.24	75.43	77.03	77.03	733,000
26 Apr 2023	75.35	76.18	75.21	75.47	75.47	636,300
25 Apr 2023	76.04	76.26	74.74	74.84	74.84	922,300
24 Apr 2023	77.30	77.77	76.07	76.21	76.21	549,400
21 Apr 2023	76.99	77.51	76.83	77.41	77.41	471,800
20 Apr 2023	75.61	77.12	75.26	76.79	76.79	962,700
19 Apr 2023	76.83	77.00	75.60	75.75	75.75	1,138,400
18 Apr 2023	77.85	78.04	76.93	77.45	77.45	925,700
17 Apr 2023	76.94	77.21	76.10	77.00	77.00	1,253,300
14 Apr 2023	76.71	77.65	76.55	76.78	76.78	768,100
13 Apr 2023	76.29	77.57	76.19	77.28	77.28	813,300
12 Apr 2023	77.31	77.78	76.06	76.15	76.15	983,300
11 Apr 2023	76.62	77.28	75.96	76.72	76.72	736,200
10 Apr 2023	75.73	76.39	75.56	76.37	76.37	670,100
06 Apr 2023	76.28	76.53	75.61	76.51	76.51	534,700
05 Apr 2023	77.26	77.81	76.29	76.77	76.77	909,600
04 Apr 2023	77.67	77.79	76.86	77.23	77.23	790,600
03 Apr 2023	77.12	77.75	76.71	77.28	77.28	713,400
31 Mar 2023	76.71	77.75	76.53	77.72	77.72	795,900
30 Mar 2023	75.47	76.51	75.14	76.30	76.30	965,300
29 Mar 2023	75.37	76.08	74.98	75.00	75.00	1,409,400
28 Mar 2023	74.47	75.31	74.20	74.82	74.82	936,900
27 Mar 2023	74.96	75.32	74.32	74.81	74.81	827,400
24 Mar 2023	73.79	74.57	73.15	74.40	74.40	740,800
23 Mar 2023	74.27	74.71	73.18	73.80	73.80	798,900
22 Mar 2023	74.48	75.14	73.39	73.47	73.47	809,300
21 Mar 2023	73.31	74.50	72.82	74.29	74.29	1,036,400
20 Mar 2023	72.88	74.40	72.27	74.40	74.40	815,000
17 Mar 2023	72.71	73.91	72.31	73.14	73.14	2,487,600
16 Mar 2023	72.36	73.36	72.00	72.99	72.99	825,600
15 Mar 2023	71.63	72.31	71.07	72.25	72.25	1,263,000
14 Mar 2023	72.66	73.48	71.98	72.59	72.59	1,119,700
13 Mar 2023	71.63	73.03	71.36	71.89	71.89	1,209,300
10 Mar 2023	74.34	74.75	72.14	72.40	72.40	1,498,700
09 Mar 2023	76.02	76.39	74.96	74.98	74.98	957,100
08 Mar 2023	75.79	76.19	75.29	76.13	76.13	575,600
07 Mar 2023	75.88	77.01	74.93	75.76	75.76	1,036,900
06 Mar 2023	76.16	76.90	75.74	75.90	75.90	584,600
03 Mar 2023	75.55	76.63	75.36	75.93	75.93	902,200
02 Mar 2023	75.50	75.72	74.46	75.62	75.62	1,483,500
01 Mar 2023	75.68	76.20	75.25	75.76	75.76	706,700
28 Feb 2023	75.74	76.85	75.60	75.71	75.71	1,120,200
27 Feb 2023	76.28	76.65	75.78	76.00	76.00	492,200
24 Feb 2023	75.00	77.37	74.97	75.60	75.60	1,021,100
23 Feb 2023	77.70	77.70	76.04	76.30	76.30	678,200
22 Feb 2023	76.00	77.66	76.00	76.93	76.93	848,600
21 Feb 2023	76.71	77.14	76.07	76.21	76.21	835,500
17 Feb 2023	78.86	78.91	76.82	77.81	77.81	1,129,600
16 Feb 2023	78.67	81.02	78.61	79.42	79.42	992,200
15 Feb 2023	81.86	82.80	79.54	80.52	80.52	1,464,700
14 Feb 2023	80.61	81.93	80.25	81.04	81.04	1,740,900
13 Feb 2023	81.15	82.33	80.18	81.22	81.22	980,200
10 Feb 2023	81.08	81.25	79.57	80.70	80.70	929,100
09 Feb 2023	82.81	83.43	81.14	81.50	81.50	1,306,700
08 Feb 2023	83.22	83.41	82.09	82.15	82.15	535,800
07 Feb 2023	80.75	83.66	80.06	83.45	83.45	715,300
06 Feb 2023	82.58	83.04	81.11	81.14	81.14	955,200
03 Feb 2023	82.31	83.93	82.17	83.30	83.30	752,100
02 Feb 2023	84.15	85.32	83.51	84.08	84.08	1,370,800
01 Feb 2023	82.15	83.20	81.49	83.00	83.00	758,000
31 Jan 2023	81.73	82.49	81.39	82.13	82.13	1,025,000
30 Jan 2023	81.75	82.20	81.08	81.33	81.33	511,200
27 Jan 2023	81.78	83.00	81.78	82.20	82.20	477,800
26 Jan 2023	82.19	82.82	81.48	82.29	82.29	670,100
25 Jan 2023	80.33	81.48	78.49	81.36	81.36	721,900
24 Jan 2023	80.90	82.21	80.38	80.96	80.96	463,300
23 Jan 2023	80.39	81.91	79.53	81.84	81.84	983,800
20 Jan 2023	78.33	80.24	77.99	80.04	80.04	1,195,700
19 Jan 2023	77.60	78.47	76.86	77.95	77.95	1,001,500
18 Jan 2023	79.16	79.49	77.61	78.15	78.15	1,521,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...