Coupa Software Incorporated Common Stockのデータ

Coupa Software Incorporated Common Stockの基本情報

名前 Coupa Software Incorporated Common Stock
ティッカー COUP
United States
上場年 2016.0
セクター Technology

Coupa Software Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 368.0 350.38 366.5 357.52 890000.0 357.52
2021-02-12 370.46 362.21 365.95 366.51 666100.0 366.51
2021-02-11 366.8 354.95 360.0 366.79 697500.0 366.79
2021-02-10 363.05 349.4 357.54 358.09 765000.0 358.09
2021-02-09 363.84 352.42 358.73 352.65 854900.0 352.65
2021-02-08 359.89 350.63 350.9 359.65 1040800.0 359.65
2021-02-05 352.26 339.96 340.01 351.0 1039900.0 351.0
2021-02-04 342.33 328.45 330.43 340.8 978900.0 340.8
2021-02-03 334.81 322.0 333.65 326.52 753800.0 326.52
2021-02-02 333.36 317.5 317.57 332.33 1003400.0 332.33
2021-02-01 319.23 305.33 312.14 317.8 907800.0 317.8
2021-01-29 315.24 300.83 312.81 309.87 1595800.0 309.87
2021-01-28 319.25 295.98 298.12 317.16 2100000.0 317.16
2021-01-27 313.52 284.95 300.0 296.38 1524700.0 296.38
2021-01-26 320.8 303.32 320.0 305.5 1970500.0 305.5
2021-01-25 347.0 314.14 343.99 318.39 2105400.0 318.39
2021-01-22 344.35 338.22 340.12 341.9 759200.0 341.9
2021-01-21 345.08 337.04 339.05 342.05 705000.0 342.05
2021-01-20 340.34 333.31 337.61 336.38 792100.0 336.38
2021-01-19 334.62 325.13 332.58 333.92 1136200.0 333.92
2021-01-15 345.77 327.48 342.0 328.76 1250800.0 328.76
2021-01-14 360.82 339.62 353.7 340.0 1058200.0 340.0
2021-01-13 359.1 343.36 350.05 354.75 869500.0 354.75
2021-01-12 349.57 339.87 345.1 348.03 869400.0 348.03
2021-01-11 347.17 333.0 339.14 342.58 1038600.0 342.58
2021-01-08 345.82 335.95 338.75 345.0 1121700.0 345.0
2021-01-07 335.06 321.58 323.31 334.57 1340300.0 334.57
2021-01-06 328.3 317.5 327.01 318.09 1600100.0 318.09
2021-01-05 340.0 330.42 335.04 333.28 897000.0 333.28
2021-01-04 342.63 326.01 342.0 335.92 1313100.0 335.92
2020-12-31 344.42 337.4 341.21 338.91 668600.0 338.91
2020-12-30 344.91 337.36 341.34 341.31 413500.0 341.31
2020-12-29 345.55 333.76 345.01 340.49 1116000.0 340.49
2020-12-28 362.4 342.87 360.0 343.11 989400.0 343.11
2020-12-24 362.43 354.3 356.09 356.74 376100.0 356.74
2020-12-23 364.1 351.79 363.08 352.16 925800.0 352.16
2020-12-22 365.9 355.85 356.0 361.15 1666900.0 361.15
2020-12-21 369.12 349.04 363.0 354.62 2149000.0 354.62
2020-12-18 366.96 356.0 363.49 366.9 2191200.0 366.9
2020-12-17 367.0 338.85 338.85 356.0 3954600.0 356.0
2020-12-16 335.98 319.8 322.7 335.96 1215700.0 335.96
2020-12-15 328.31 311.61 311.61 321.01 1326000.0 321.01
2020-12-14 322.73 312.68 318.0 314.79 666100.0 314.79
2020-12-11 321.0 311.21 314.99 318.43 815800.0 318.43
2020-12-10 321.3 301.53 304.99 314.66 1160500.0 314.66
2020-12-09 314.0 298.25 311.98 307.3 1813600.0 307.3
2020-12-08 337.95 300.61 337.58 314.49 4286100.0 314.49
2020-12-07 325.9 317.27 320.01 323.94 2144000.0 323.94
2020-12-04 324.99 316.31 319.47 318.15 1256500.0 318.15
2020-12-03 331.89 318.38 321.02 319.18 1119900.0 319.18
2020-12-02 324.37 314.0 321.15 321.7 750400.0 321.7
2020-12-01 330.55 314.28 328.6 328.56 1145900.0 328.56
2020-11-30 336.25 322.49 325.2 328.91 1433600.0 328.91
2020-11-27 332.47 323.63 329.96 326.94 665600.0 326.94
2020-11-25 330.67 317.55 319.62 327.53 1025000.0 327.53
2020-11-24 318.1 311.75 314.4 317.56 542300.0 317.56
2020-11-23 319.86 308.0 314.7 315.36 644900.0 315.36
2020-11-20 324.98 313.59 314.9 314.21 924500.0 314.21
2020-11-19 317.87 295.71 298.08 314.05 913900.0 314.05
2020-11-18 305.91 294.04 301.7 301.01 710600.0 301.01
2020-11-17 305.13 285.81 291.71 302.93 1249600.0 302.93
2020-11-16 290.18 280.3 280.31 288.48 377100.0 288.48
2020-11-13 299.08 281.3 290.42 287.07 743700.0 287.07
2020-11-12 297.0 287.06 292.64 289.39 466500.0 289.39
2020-11-11 294.12 277.58 281.72 288.0 1078400.0 288.0
2020-11-10 284.17 260.65 283.22 275.19 1431400.0 275.19
2020-11-09 303.7 284.08 291.27 285.56 1449100.0 285.56
2020-11-06 310.04 299.07 307.85 304.57 966400.0 304.57
2020-11-05 316.07 293.91 308.75 311.48 2666200.0 311.48
2020-11-04 283.15 264.04 269.42 276.13 1544400.0 276.13
2020-11-03 258.43 244.73 248.49 255.55 2039200.0 255.55
2020-11-02 267.61 242.31 267.61 247.29 2716000.0 247.29
2020-10-30 279.9 263.8 278.2 267.7 1120500.0 267.7
2020-10-29 290.5 282.17 288.14 282.62 472700.0 282.62
2020-10-28 289.56 280.32 289.56 285.01 662800.0 285.01
2020-10-27 299.47 290.48 297.75 292.03 494000.0 292.03
2020-10-26 303.9 286.21 297.51 292.74 768500.0 292.74
2020-10-23 303.72 296.48 298.51 302.0 434500.0 302.0
2020-10-22 298.13 287.51 293.34 298.11 585800.0 298.11
2020-10-21 307.0 293.49 303.29 294.61 617900.0 294.61
2020-10-20 307.37 300.12 304.7 300.39 1257300.0 300.39
2020-10-19 309.08 300.06 308.99 301.96 1428500.0 301.96
2020-10-16 312.0 306.54 311.53 307.18 987700.0 307.18
2020-10-15 314.63 303.0 303.65 306.0 1056200.0 306.0
2020-10-14 318.72 306.0 315.0 312.06 748200.0 312.06
2020-10-13 320.3 306.61 307.4 313.72 962600.0 313.72
2020-10-12 313.43 304.81 309.54 306.95 844800.0 306.95
2020-10-09 308.69 298.0 298.26 304.35 2321200.0 304.35
2020-10-08 299.88 286.2 298.66 291.38 724700.0 291.38
2020-10-07 295.18 284.08 290.98 294.86 1074900.0 294.86
2020-10-06 296.0 281.85 282.91 288.1 982900.0 288.1
2020-10-05 284.17 277.19 279.78 282.92 678200.0 282.92
2020-10-02 284.84 272.4 274.66 277.59 865600.0 277.59
2020-10-01 281.99 274.01 278.63 279.84 1038200.0 279.84
2020-09-30 277.53 270.91 273.0 274.24 615200.0 274.24
2020-09-29 277.46 271.08 277.0 274.41 616400.0 274.41
2020-09-28 277.96 269.25 275.63 276.66 1020300.0 276.66
2020-09-25 275.5 261.0 264.07 272.93 809700.0 272.93
2020-09-24 268.64 258.23 263.03 264.47 838700.0 264.47
2020-09-23 275.02 263.02 265.8 266.11 1468300.0 266.11
2020-09-22 269.72 256.27 265.84 268.24 1612400.0 268.24
2020-09-21 265.67 244.53 248.35 265.28 2327400.0 265.28
2020-09-18 250.46 242.6 247.82 248.19 3019300.0 248.19
2020-09-17 247.15 237.97 240.0 244.83 1707200.0 244.83
2020-09-16 254.95 244.12 253.05 250.16 1514400.0 250.16
2020-09-15 254.19 246.9 251.17 252.28 1332700.0 252.28
2020-09-14 249.36 243.3 246.29 248.43 1534200.0 248.43
2020-09-11 258.48 239.71 257.16 243.24 1925400.0 243.24
2020-09-10 267.35 251.12 266.0 254.05 1985200.0 254.05
2020-09-09 273.9 252.35 270.22 260.48 5148400.0 260.48
2020-09-08 282.0 268.06 271.7 276.7 1898700.0 276.7
2020-09-04 307.89 270.69 303.0 285.81 2210700.0 285.81
2020-09-03 318.01 296.15 317.4 308.23 2066800.0 308.23
2020-09-02 353.55 327.83 351.5 327.96 1847900.0 327.96
2020-09-01 353.46 339.08 341.25 344.42 1398400.0 344.42
2020-08-31 332.0 319.04 330.22 327.74 1020700.0 327.74
2020-08-28 335.36 325.07 329.14 325.97 735400.0 325.97
2020-08-27 330.51 321.4 329.3 324.74 640500.0 324.74
2020-08-26 337.49 306.16 306.23 331.83 1720100.0 331.83
2020-08-25 303.52 292.55 294.39 301.63 672700.0 301.63
2020-08-24 308.21 291.0 305.85 297.38 743300.0 297.38
2020-08-21 306.6 298.18 306.0 301.01 602000.0 301.01
2020-08-20 308.45 296.7 298.21 305.86 720800.0 305.86
2020-08-19 304.79 292.76 300.43 298.52 511700.0 298.52
2020-08-18 302.08 296.71 297.49 300.43 690400.0 300.43
2020-08-17 296.59 287.54 289.66 294.09 926400.0 294.09
2020-08-14 293.25 282.89 292.15 285.89 347500.0 285.89
2020-08-13 295.41 283.5 285.31 289.73 878100.0 289.73
2020-08-12 287.4 279.06 280.73 281.37 673900.0 281.37
2020-08-11 290.0 277.0 280.93 281.56 1074700.0 281.56
2020-08-10 290.87 278.84 290.65 285.18 1287500.0 285.18
2020-08-07 305.12 284.26 303.45 289.31 1497900.0 289.31
2020-08-06 319.55 306.22 317.67 312.25 719600.0 312.25
2020-08-05 317.88 309.51 311.1 315.94 525200.0 315.94
2020-08-04 315.81 308.9 311.78 313.32 445900.0 313.32
2020-08-03 315.88 306.75 308.95 312.85 935400.0 312.85
2020-07-31 307.22 296.97 305.77 306.45 728500.0 306.45
2020-07-30 305.77 292.92 296.69 302.93 631600.0 302.93
2020-07-29 303.7 295.24 296.5 300.07 987000.0 300.07
2020-07-28 301.34 289.73 292.8 294.38 748800.0 294.38
2020-07-27 295.8 284.23 295.8 292.85 1325100.0 292.85
2020-07-24 295.98 284.21 290.43 292.11 907800.0 292.11
2020-07-23 317.52 293.39 313.19 296.35 1417000.0 296.35
2020-07-22 315.15 306.23 311.1 313.43 1217400.0 313.43
2020-07-21 317.71 301.03 316.0 309.49 2205600.0 309.49
2020-07-20 317.93 302.85 303.48 316.06 1286300.0 316.06
2020-07-17 304.57 295.89 300.12 303.64 1909100.0 303.64
2020-07-16 297.63 286.07 294.43 296.95 1965200.0 296.95
2020-07-15 298.97 289.96 296.97 297.18 2212900.0 297.18
2020-07-14 297.9 276.61 283.0 297.79 2477200.0 297.79
2020-07-13 312.0 280.07 311.88 283.01 1841200.0 283.01
2020-07-10 314.09 305.0 312.0 308.28 1137900.0 308.28
2020-07-09 312.93 298.52 307.74 312.22 2171000.0 312.22
2020-07-08 305.0 291.41 295.47 304.87 1707900.0 304.87
2020-07-07 293.99 284.17 288.32 290.38 1217000.0 290.38
2020-07-06 297.0 285.8 295.97 287.04 1460000.0 287.04
2020-07-02 294.54 288.06 290.21 290.79 1152800.0 290.79
2020-07-01 289.25 275.21 277.63 287.79 1511500.0 287.79
2020-06-30 280.15 271.45 274.99 277.04 1306000.0 277.04
2020-06-29 275.69 263.51 273.38 272.94 1289700.0 272.94
2020-06-26 279.08 266.46 274.4 275.7 1903200.0 275.7
2020-06-25 275.78 260.28 261.91 274.23 2109000.0 274.23
2020-06-24 266.36 255.86 261.62 257.91 1561000.0 257.91
2020-06-23 270.06 261.0 262.86 262.47 1487900.0 262.47
2020-06-22 263.83 256.98 259.46 262.2 1672400.0 262.2
2020-06-19 263.6 254.84 263.6 258.86 1785800.0 258.86
2020-06-18 260.46 250.85 253.63 259.81 1582900.0 259.81
2020-06-17 255.59 248.2 249.77 252.61 1957000.0 252.61
2020-06-16 249.02 237.42 240.44 247.75 2228700.0 247.75
2020-06-15 238.42 220.7 221.67 238.39 2254900.0 238.39
2020-06-12 226.97 216.59 222.5 224.01 1844600.0 224.01
2020-06-11 225.67 214.14 219.67 217.97 4313200.0 217.97
2020-06-10 232.5 222.24 225.0 223.74 4173700.0 223.74
2020-06-09 237.74 212.81 213.0 224.59 3869600.0 224.59
2020-06-08 221.6 211.54 214.5 220.78 2550400.0 220.78
2020-06-05 217.15 204.38 209.97 216.94 1321500.0 216.94
2020-06-04 225.35 214.82 224.0 218.05 1504700.0 218.05
2020-06-03 230.83 219.68 228.89 224.21 1790500.0 224.21
2020-06-02 235.49 221.38 235.17 230.08 1710400.0 230.08
2020-06-01 238.19 225.02 225.77 233.96 1960900.0 233.96
2020-05-29 231.5 220.27 222.2 227.51 5273700.0 227.51
2020-05-28 219.72 205.37 205.37 217.02 1315800.0 217.02
2020-05-27 216.27 199.66 214.13 210.71 2119500.0 210.71
2020-05-26 230.87 214.32 230.06 217.78 2524300.0 217.78
2020-05-22 228.45 213.57 216.44 227.48 1973700.0 227.48
2020-05-21 217.07 208.37 215.02 212.55 747300.0 212.55
2020-05-20 219.44 210.05 217.21 213.87 1038600.0 213.87
2020-05-19 217.86 209.57 211.1 212.74 1240200.0 212.74
2020-05-18 217.91 208.26 216.14 209.9 1345300.0 209.9
2020-05-15 215.63 207.51 208.65 212.61 1072200.0 212.61
2020-05-14 210.66 202.0 204.42 210.25 1209100.0 210.25
2020-05-13 213.37 198.06 211.35 205.38 2201800.0 205.38
2020-05-12 218.91 203.15 211.0 209.71 2139700.0 209.71
2020-05-11 212.12 192.18 193.53 209.31 2672700.0 209.31
2020-05-08 199.41 189.86 194.81 193.88 903300.0 193.88
2020-05-07 200.0 193.13 194.31 193.73 1378100.0 193.73
2020-05-06 195.34 189.01 189.5 190.99 990300.0 190.99
2020-05-05 194.49 179.01 180.0 189.73 2441100.0 189.73
2020-05-04 178.77 167.62 170.7 177.21 1311600.0 177.21
2020-05-01 176.48 170.42 173.23 171.24 1092200.0 171.24
2020-04-30 180.54 167.68 168.69 176.09 2085500.0 176.09
2020-04-29 169.8 159.0 161.56 168.3 1022100.0 168.3
2020-04-28 172.08 159.06 170.65 160.99 1454200.0 160.99
2020-04-27 169.73 164.11 166.0 168.89 1330900.0 168.89
2020-04-24 163.84 159.34 161.62 163.27 974400.0 163.27
2020-04-23 162.96 153.01 154.7 159.87 2071300.0 159.87
2020-04-22 163.41 158.29 159.9 161.94 1133300.0 161.94
2020-04-21 166.6 150.88 163.65 157.45 1510300.0 157.45
2020-04-20 169.21 161.19 163.46 166.52 1294500.0 166.52
2020-04-17 166.55 159.17 165.12 166.06 1240400.0 166.06
2020-04-16 167.72 160.5 162.18 163.7 1639600.0 163.7
2020-04-15 162.65 153.53 155.96 158.8 1519700.0 158.8
2020-04-14 158.58 146.29 148.0 157.0 3088500.0 157.0
2020-04-13 140.1 132.61 135.48 137.5 1514300.0 137.5
2020-04-09 142.32 133.74 138.13 135.55 1624100.0 135.55
2020-04-08 138.4 127.72 131.26 136.38 2164400.0 136.38
2020-04-07 143.76 128.55 143.0 130.76 1964000.0 130.76
2020-04-06 141.86 125.3 129.11 140.63 1384200.0 140.63
2020-04-03 133.29 123.86 130.64 126.22 1793200.0 126.22
2020-04-02 134.19 120.0 127.47 132.7 1805800.0 132.7
2020-04-01 134.76 125.39 133.34 131.59 2730300.0 131.59
2020-03-31 151.69 137.5 146.28 139.73 2349500.0 139.73
2020-03-30 152.1 143.48 147.63 150.52 1615400.0 150.52
2020-03-27 148.79 136.65 140.0 146.47 1351100.0 146.47
2020-03-26 143.19 131.29 132.19 142.72 1065700.0 142.72
2020-03-25 142.71 130.03 139.19 131.12 1303100.0 131.12
2020-03-24 147.82 133.33 142.01 139.76 1992200.0 139.76
2020-03-23 142.35 124.61 141.6 136.39 2325800.0 136.39
2020-03-20 151.2 140.0 142.22 141.42 2739900.0 141.42
2020-03-19 151.69 133.39 136.06 142.38 2902500.0 142.38
2020-03-18 137.0 122.0 124.01 134.89 2679100.0 134.89
2020-03-17 140.0 110.0 111.3 137.14 4434300.0 137.14
2020-03-16 123.55 106.26 109.65 109.57 2762700.0 109.57
2020-03-13 124.86 116.49 124.41 120.84 2362500.0 120.84
2020-03-12 120.0 99.01 105.0 115.72 3868600.0 115.72
2020-03-11 128.02 117.22 124.54 120.87 2175100.0 120.87
2020-03-10 130.25 121.13 129.11 128.8 4372900.0 128.8
2020-03-09 135.0 123.74 131.54 124.32 2186400.0 124.32
2020-03-06 150.24 137.45 148.6 141.33 1988800.0 141.33
2020-03-05 152.4 147.0 149.08 151.92 969000.0 151.92
2020-03-04 156.53 149.02 154.16 153.38 1046900.0 153.38
2020-03-03 162.85 149.34 158.69 150.5 1773300.0 150.5
2020-03-02 158.9 149.26 154.79 158.53 1149900.0 158.53
2020-02-28 153.98 145.42 147.26 149.75 2702100.0 149.75
2020-02-27 160.16 148.63 153.32 153.69 2017000.0 153.69
2020-02-26 167.76 159.08 160.03 160.16 1179400.0 160.16
2020-02-25 164.37 156.3 162.25 159.9 1715800.0 159.9
2020-02-24 161.18 152.51 154.01 160.29 1587900.0 160.29
2020-02-21 167.75 159.78 167.23 163.31 1021000.0 163.31
2020-02-20 178.0 166.18 172.52 169.15 1468800.0 169.15
2020-02-19 175.0 170.18 171.04 173.04 1684000.0 173.04
2020-02-18 171.33 164.51 166.82 169.42 1034500.0 169.42