Datto Holding Corp. Common Stockのデータ

Datto Holding Corp. Common Stockの基本情報

名前 Datto Holding Corp. Common Stock
ティッカー MSP
United States
上場年 2020.0
セクター Technology

Datto Holding Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.58 23.66 24.43 24.27 545300.0 24.27
2021-02-12 24.44 23.63 24.25 24.2 505400.0 24.2
2021-02-11 25.22 24.12 25.04 24.25 552700.0 24.25
2021-02-10 25.5 24.42 25.44 24.98 305200.0 24.98
2021-02-09 25.35 24.53 24.8 25.34 396600.0 25.34
2021-02-08 25.78 24.51 25.7 24.79 524900.0 24.79
2021-02-05 26.0 25.09 25.88 25.23 174800.0 25.23
2021-02-04 25.78 25.0 25.0 25.72 271500.0 25.72
2021-02-03 25.34 23.92 25.05 24.89 868100.0 24.89
2021-02-02 25.22 24.27 24.27 24.98 720700.0 24.98
2021-02-01 24.58 23.11 24.57 24.03 611200.0 24.03
2021-01-29 25.38 23.53 25.0 23.86 540100.0 23.86
2021-01-28 24.88 24.16 24.2 24.76 800500.0 24.76
2021-01-27 24.95 24.0 24.8 24.04 435600.0 24.04
2021-01-26 25.69 25.04 25.53 25.07 326900.0 25.07
2021-01-25 26.63 25.01 26.16 25.4 438400.0 25.4
2021-01-22 26.9 25.82 26.68 26.02 250300.0 26.02
2021-01-21 27.25 26.2 27.0 26.45 348200.0 26.45
2021-01-20 27.38 26.35 26.93 26.72 502100.0 26.72
2021-01-19 26.71 25.8 26.34 26.15 320000.0 26.15
2021-01-15 26.56 26.01 26.34 26.34 194600.0 26.34
2021-01-14 27.0 26.16 26.43 26.41 394500.0 26.41
2021-01-13 26.89 26.01 26.03 26.59 520600.0 26.59
2021-01-12 26.56 25.82 26.12 26.34 280600.0 26.34
2021-01-11 26.54 25.4 26.35 26.25 600100.0 26.25
2021-01-08 26.66 25.0 25.08 26.51 649000.0 26.51
2021-01-07 25.19 24.21 24.59 25.1 539500.0 25.1
2021-01-06 25.16 24.06 25.16 24.1 494500.0 24.1
2021-01-05 25.73 24.94 25.14 25.2 294200.0 25.2
2021-01-04 27.02 25.06 27.0 25.06 782600.0 25.06
2020-12-31 27.0 26.22 26.49 27.0 252800.0 27.0
2020-12-30 27.54 26.6 27.03 26.64 511700.0 26.64
2020-12-29 27.9 26.87 27.78 27.23 330300.0 27.23
2020-12-28 27.89 26.89 27.7 27.75 396500.0 27.75
2020-12-24 27.81 27.12 27.6 27.62 157100.0 27.62
2020-12-23 30.37 27.35 30.2 27.59 819900.0 27.59
2020-12-22 30.42 28.25 28.28 30.24 540600.0 30.24
2020-12-21 28.36 27.25 28.0 28.21 490800.0 28.21
2020-12-18 28.65 26.92 27.18 28.08 3070600.0 28.08
2020-12-17 28.6 26.85 27.5 26.88 667800.0 26.88
2020-12-16 27.25 26.22 26.44 26.9 362100.0 26.9
2020-12-15 27.52 26.28 27.13 26.37 723800.0 26.37
2020-12-14 27.6 26.85 26.87 27.04 529500.0 27.04
2020-12-11 26.33 25.29 25.47 26.09 643900.0 26.09
2020-12-10 25.63 24.51 25.32 25.44 645400.0 25.44
2020-12-09 26.49 25.64 26.02 25.64 479300.0 25.64
2020-12-08 27.23 25.87 26.5 26.12 474800.0 26.12
2020-12-07 27.68 26.09 27.43 26.62 447300.0 26.62
2020-12-04 28.4 27.1 28.34 27.48 357700.0 27.48
2020-12-03 28.66 27.87 28.56 28.26 187800.0 28.26
2020-12-02 28.79 27.71 28.06 28.58 284600.0 28.58
2020-12-01 28.63 27.8 27.8 28.39 299800.0 28.39
2020-11-30 28.55 27.81 27.9 27.89 259900.0 27.89
2020-11-27 28.42 27.71 27.97 27.86 225000.0 27.86
2020-11-25 27.83 25.95 26.66 27.7 996700.0 27.7
2020-11-24 28.99 25.64 27.79 25.97 1633400.0 25.97
2020-11-23 28.75 26.29 28.27 27.0 708200.0 27.0
2020-11-20 29.63 28.11 29.48 28.27 248700.0 28.27
2020-11-19 30.55 28.8 29.74 29.63 280300.0 29.63
2020-11-18 30.53 29.65 29.88 29.86 295500.0 29.86
2020-11-17 31.35 29.37 30.83 29.73 323000.0 29.73
2020-11-16 32.98 30.53 32.76 30.71 468500.0 30.71
2020-11-13 33.46 31.0 31.0 32.72 678300.0 32.72
2020-11-12 31.75 30.51 30.95 30.86 283200.0 30.86
2020-11-11 31.55 30.28 30.28 30.95 369400.0 30.95
2020-11-10 31.65 29.37 31.48 30.1 278900.0 30.1
2020-11-09 32.0 31.02 31.18 31.23 274600.0 31.23
2020-11-06 31.99 30.6 30.83 31.02 295300.0 31.02
2020-11-05 31.38 30.17 30.25 30.82 382800.0 30.82
2020-11-04 30.01 28.9 28.9 29.87 561700.0 29.87
2020-11-03 29.02 28.15 28.3 28.73 152400.0 28.73
2020-11-02 28.73 27.34 28.5 28.11 466700.0 28.11
2020-10-30 29.5 28.34 29.17 28.5 1160800.0 28.5
2020-10-29 29.78 28.98 29.19 29.15 1116100.0 29.15
2020-10-28 29.26 28.16 28.5 29.06 741200.0 29.06
2020-10-27 29.64 27.81 27.81 29.0 2877000.0 29.0
2020-10-26 29.56 27.75 28.42 27.9 1479900.0 27.9
2020-10-23 29.1 28.0 28.01 29.0 1578200.0 29.0
2020-10-22 28.5 26.0 27.16 28.02 4172200.0 28.02
2020-10-21 32.36 27.02 32.0 27.1 15215800.0 27.1