Mail

MDRX - Veradigm Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2023	11.68	12.17	11.67	11.95	11.95	1,503,300
05 June 2023	12.24	12.26	11.62	11.65	11.65	1,138,600
02 June 2023	12.00	12.31	12.00	12.30	12.30	646,300
01 June 2023	11.80	11.99	11.69	11.89	11.89	859,500
31 May 2023	11.97	12.20	11.73	11.78	11.78	1,236,500
30 May 2023	11.87	12.04	11.81	11.97	11.97	1,399,900
26 May 2023	11.86	12.06	11.64	11.90	11.90	565,200
25 May 2023	12.07	12.07	11.64	11.89	11.89	677,100
24 May 2023	12.19	12.27	12.03	12.16	12.16	674,700
23 May 2023	12.16	12.67	12.10	12.27	12.27	1,499,100
22 May 2023	12.10	12.31	11.82	12.22	12.22	790,700
19 May 2023	12.16	12.34	12.06	12.10	12.10	1,214,400
18 May 2023	11.95	12.01	11.82	11.91	11.91	2,156,900
17 May 2023	11.88	12.02	11.69	11.96	11.96	1,358,800
16 May 2023	11.91	12.05	11.66	11.81	11.81	864,700
15 May 2023	11.84	12.02	11.78	11.98	11.98	951,900
12 May 2023	11.90	12.00	11.57	11.77	11.77	1,111,500
11 May 2023	11.86	12.51	11.67	11.88	11.88	670,700
10 May 2023	11.94	12.26	11.80	11.90	11.90	898,200
09 May 2023	12.04	12.07	11.80	11.90	11.90	647,200
08 May 2023	12.26	12.26	12.02	12.04	12.04	566,600
05 May 2023	12.17	12.32	12.15	12.28	12.28	667,800
04 May 2023	11.83	12.10	11.61	11.99	11.99	944,400
03 May 2023	12.23	12.36	11.84	11.85	11.85	949,300
02 May 2023	12.47	12.47	12.06	12.15	12.15	1,146,100
01 May 2023	12.48	12.61	12.37	12.53	12.53	934,400
28 Apr 2023	12.39	12.64	12.39	12.49	12.49	730,600
27 Apr 2023	12.39	12.64	12.27	12.39	12.39	689,600
26 Apr 2023	12.57	12.69	12.25	12.30	12.30	1,453,000
25 Apr 2023	12.56	12.79	12.55	12.69	12.69	1,005,800
24 Apr 2023	12.68	12.85	12.60	12.70	12.70	846,700
21 Apr 2023	12.48	12.72	12.42	12.70	12.70	981,600
20 Apr 2023	12.36	12.50	12.23	12.48	12.48	849,400
19 Apr 2023	12.30	12.52	12.21	12.45	12.45	980,700
18 Apr 2023	12.52	12.56	12.24	12.31	12.31	805,800
17 Apr 2023	12.21	12.48	12.20	12.47	12.47	729,300
14 Apr 2023	12.64	12.64	12.24	12.29	12.29	834,600
13 Apr 2023	12.66	12.66	12.27	12.59	12.59	1,202,300
12 Apr 2023	12.81	12.90	12.36	12.39	12.39	1,014,400
11 Apr 2023	12.92	12.96	12.72	12.74	12.74	715,300
10 Apr 2023	12.74	12.93	12.72	12.93	12.93	1,002,800
06 Apr 2023	12.93	13.00	12.80	12.84	12.84	603,900
05 Apr 2023	12.93	13.00	12.79	12.93	12.93	914,000
04 Apr 2023	12.95	12.95	12.62	12.91	12.91	700,600
03 Apr 2023	13.26	13.26	12.90	12.95	12.95	848,100
31 Mar 2023	12.89	13.05	12.65	13.05	13.05	1,624,600
30 Mar 2023	13.06	13.17	12.80	12.91	12.91	659,700
29 Mar 2023	13.11	13.11	12.87	12.97	12.97	523,600
28 Mar 2023	13.09	13.22	12.90	12.99	12.99	890,000
27 Mar 2023	13.28	13.33	13.05	13.13	13.13	797,700
24 Mar 2023	13.15	13.17	12.83	13.15	13.15	1,693,800
23 Mar 2023	12.93	12.93	12.64	12.89	12.89	2,420,300
22 Mar 2023	13.29	13.30	12.98	12.98	12.98	1,158,600
21 Mar 2023	13.16	13.40	13.08	13.37	13.37	1,745,400
20 Mar 2023	13.20	13.35	12.98	13.00	13.00	1,891,900
17 Mar 2023	13.33	13.49	13.09	13.12	13.12	3,468,300
16 Mar 2023	13.22	13.66	13.07	13.41	13.41	1,387,100
15 Mar 2023	13.44	13.58	13.09	13.39	13.39	1,140,100
14 Mar 2023	13.98	14.02	13.54	13.72	13.72	1,095,000
13 Mar 2023	13.69	13.84	13.51	13.58	13.58	1,073,500
10 Mar 2023	14.10	14.29	13.64	13.88	13.88	920,200
09 Mar 2023	14.29	14.36	14.02	14.19	14.19	1,751,000
08 Mar 2023	14.37	14.43	14.03	14.25	14.25	665,200
07 Mar 2023	14.71	14.72	14.24	14.42	14.42	1,314,100
06 Mar 2023	14.95	14.99	14.68	14.81	14.81	1,256,000
03 Mar 2023	14.48	15.15	14.43	15.10	15.10	1,873,800
02 Mar 2023	14.51	15.33	14.19	14.36	14.36	2,096,900
01 Mar 2023	16.09	16.09	14.17	14.49	14.49	3,386,200
28 Feb 2023	16.62	16.89	16.51	16.61	16.61	1,238,000
27 Feb 2023	16.96	16.99	16.61	16.65	16.65	781,900
24 Feb 2023	16.68	16.87	16.58	16.85	16.85	629,500
23 Feb 2023	17.18	17.21	16.64	16.90	16.90	718,700
22 Feb 2023	17.33	17.39	17.00	17.08	17.08	1,715,500
21 Feb 2023	17.53	17.54	17.26	17.37	17.37	1,013,800
17 Feb 2023	17.58	17.71	17.45	17.70	17.70	833,000
16 Feb 2023	17.44	17.60	17.22	17.47	17.47	567,100
15 Feb 2023	17.44	17.70	17.28	17.67	17.67	642,400
14 Feb 2023	17.77	17.84	17.43	17.53	17.53	583,400
13 Feb 2023	17.54	17.84	17.39	17.83	17.83	803,400
10 Feb 2023	17.10	17.49	17.05	17.46	17.46	816,700
09 Feb 2023	17.47	17.59	16.99	17.07	17.07	897,900
08 Feb 2023	17.43	17.56	17.33	17.37	17.37	1,518,400
07 Feb 2023	17.00	17.51	16.91	17.48	17.48	1,002,900
06 Feb 2023	17.22	17.22	16.80	17.00	17.00	816,900
03 Feb 2023	17.24	17.54	17.20	17.30	17.30	976,200
02 Feb 2023	17.35	17.43	17.18	17.30	17.30	1,013,200
01 Feb 2023	17.45	17.59	17.10	17.34	17.34	1,045,500
31 Jan 2023	17.58	17.92	17.58	17.91	17.91	948,200
30 Jan 2023	17.62	17.81	17.51	17.59	17.59	639,300
27 Jan 2023	18.03	18.13	17.74	17.75	17.75	721,600
26 Jan 2023	18.10	18.24	17.81	18.07	18.07	882,800
25 Jan 2023	17.89	18.22	17.72	18.03	18.03	2,162,100
24 Jan 2023	18.39	18.43	17.77	18.03	18.03	1,145,200
23 Jan 2023	18.43	18.81	18.24	18.45	18.45	789,800
20 Jan 2023	18.58	18.59	18.27	18.50	18.50	692,200
19 Jan 2023	18.33	18.55	18.27	18.38	18.38	1,044,000
18 Jan 2023	19.06	19.10	18.44	18.45	18.45	945,900
17 Jan 2023	19.23	19.36	18.99	19.06	19.06	633,500
13 Jan 2023	19.77	19.77	19.19	19.22	19.22	1,222,400
12 Jan 2023	18.80	19.61	18.80	19.59	19.59	1,753,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...