Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	59.74	54.38	56.42	54.43	2739800.0	54.43
2021-02-12	56.47	52.14	52.74	55.55	2925300.0	55.55
2021-02-11	50.12	47.89	48.76	49.17	1353400.0	49.17
2021-02-10	50.25	47.71	47.99	48.16	1962000.0	48.16
2021-02-09	48.58	46.74	46.86	46.84	1313700.0	46.84
2021-02-08	47.63	46.32	46.81	46.47	1234900.0	46.47
2021-02-05	47.33	45.85	46.67	46.23	1010700.0	46.23
2021-02-04	47.39	45.45	46.19	45.79	985600.0	45.79
2021-02-03	46.8	45.06	46.01	45.93	1300900.0	45.93
2021-02-02	46.08	43.0	43.32	45.42	1824400.0	45.42
2021-02-01	42.83	41.54	41.78	42.21	905400.0	42.21
2021-01-29	41.8	39.72	41.0	40.9	1378500.0	40.9
2021-01-28	42.31	40.13	40.99	41.03	1273300.0	41.03
2021-01-27	41.97	40.17	41.12	40.29	1932900.0	40.29
2021-01-26	44.59	42.64	43.32	42.81	751400.0	42.81
2021-01-25	45.71	42.33	44.88	43.21	1355400.0	43.21
2021-01-22	45.78	43.72	44.53	43.97	734700.0	43.97
2021-01-21	46.39	44.14	44.54	44.61	948500.0	44.61
2021-01-20	46.07	44.51	44.68	44.52	1053900.0	44.52
2021-01-19	44.64	43.0	43.8	43.87	1110700.0	43.87
2021-01-15	45.35	42.2	44.3	42.65	978900.0	42.65
2021-01-14	46.7	43.5	43.52	44.08	1138800.0	44.08
2021-01-13	44.71	43.35	43.45	43.44	685200.0	43.44
2021-01-12	44.75	42.6	43.1	43.71	853900.0	43.71
2021-01-11	44.9	41.88	43.28	43.4	827900.0	43.4
2021-01-08	45.56	41.74	41.8	44.06	2208600.0	44.06
2021-01-07	41.96	39.52	39.69	41.56	1046100.0	41.56
2021-01-06	40.93	39.02	39.77	39.29	1128700.0	39.29
2021-01-05	41.13	38.76	38.91	40.96	1240300.0	40.96
2021-01-04	40.65	37.95	40.5	39.1	1304800.0	39.1
2020-12-31	41.99	39.69	40.94	40.01	892700.0	40.01
2020-12-30	42.74	40.04	40.11	40.82	1112700.0	40.82
2020-12-29	40.71	38.51	40.41	39.64	1048600.0	39.64
2020-12-28	43.21	40.31	42.69	40.41	801400.0	40.41
2020-12-24	43.0	41.13	42.28	41.99	557800.0	41.99
2020-12-23	43.71	41.79	41.99	42.57	1283200.0	42.57
2020-12-22	42.58	40.06	40.19	41.78	1360900.0	41.78
2020-12-21	41.2	37.94	38.14	40.05	1669900.0	40.05
2020-12-18	39.13	37.63	37.73	38.97	1668500.0	38.97
2020-12-17	38.26	36.54	36.89	37.49	1255400.0	37.49
2020-12-16	36.87	35.88	36.09	36.4	1068600.0	36.4
2020-12-15	37.0	35.55	36.63	35.88	1452700.0	35.88
2020-12-14	37.5	34.0	34.0	36.83	2236700.0	36.83
2020-12-11	35.17	33.15	34.29	33.75	998100.0	33.75
2020-12-10	34.44	31.98	32.28	34.26	766800.0	34.26
2020-12-09	34.05	32.6	33.0	32.66	1022000.0	32.66
2020-12-08	32.94	32.16	32.44	32.65	1097200.0	32.65
2020-12-07	33.6	32.39	32.44	32.44	969500.0	32.44
2020-12-04	33.15	32.37	32.49	32.45	714100.0	32.45
2020-12-03	32.88	32.0	32.02	32.13	738200.0	32.13
2020-12-02	32.9	31.61	32.31	32.29	748500.0	32.29
2020-12-01	33.63	32.15	32.57	33.04	1117900.0	33.04
2020-11-30	33.91	31.86	33.44	32.31	1334600.0	32.31
2020-11-27	33.93	32.61	33.67	33.13	584500.0	33.13
2020-11-25	33.59	32.1	32.78	33.25	918100.0	33.25
2020-11-24	34.31	32.25	34.01	32.72	1037700.0	32.72
2020-11-23	34.67	32.58	34.57	34.31	1226300.0	34.31
2020-11-20	34.37	33.51	34.1	34.12	628900.0	34.12
2020-11-19	34.45	32.81	32.88	33.8	754800.0	33.8
2020-11-18	33.49	32.21	33.49	32.95	811700.0	32.95
2020-11-17	33.69	32.32	32.46	33.16	1262400.0	33.16
2020-11-16	33.26	31.24	31.66	32.65	982700.0	32.65
2020-11-13	33.14	31.85	32.39	32.38	1377600.0	32.38
2020-11-12	32.84	31.24	31.24	32.16	1296900.0	32.16
2020-11-11	31.65	30.3	30.34	31.08	2139000.0	31.08
2020-11-10	32.12	28.45	32.0	29.63	3938400.0	29.63
2020-11-09	38.72	31.41	38.72	31.46	4129300.0	31.46
2020-11-06	40.12	38.67	39.26	39.55	758700.0	39.55
2020-11-05	41.77	39.44	40.57	39.7	1346900.0	39.7
2020-11-04	41.48	37.92	38.25	40.35	1549800.0	40.35
2020-11-03	38.0	36.28	36.54	37.64	866500.0	37.64
2020-11-02	38.15	35.96	36.95	36.53	938500.0	36.53
2020-10-30	37.53	35.92	36.96	36.85	1100900.0	36.85
2020-10-29	37.53	34.56	34.85	37.28	1607900.0	37.28
2020-10-28	36.04	34.33	35.36	34.97	2023300.0	34.97
2020-10-27	37.96	36.71	36.88	37.34	1400100.0	37.34
2020-10-26	38.6	36.07	37.4	36.47	1373100.0	36.47
2020-10-23	37.64	34.75	35.24	37.62	1136800.0	37.62
2020-10-22	35.78	33.42	33.78	35.3	1047900.0	35.3
2020-10-21	35.33	33.61	35.01	33.75	981800.0	33.75
2020-10-20	36.04	34.73	35.3	35.01	508200.0	35.01
2020-10-19	36.34	34.92	35.99	35.28	633200.0	35.28
2020-10-16	37.78	35.51	37.0	35.6	763100.0	35.6
2020-10-15	37.41	35.9	36.51	36.59	911400.0	36.59
2020-10-14	39.19	37.02	38.69	37.9	1340300.0	37.9
2020-10-13	38.59	36.11	37.32	38.03	1254900.0	38.03
2020-10-12	38.8	36.79	38.02	36.81	899800.0	36.81
2020-10-09	38.23	36.63	36.63	37.65	886400.0	37.65
2020-10-08	37.14	36.2	36.82	36.37	676300.0	36.37
2020-10-07	36.99	36.19	36.41	36.45	785100.0	36.45
2020-10-06	36.88	34.9	34.9	36.03	1089200.0	36.03
2020-10-05	35.21	33.82	34.31	35.13	1454000.0	35.13
2020-10-02	35.0	33.33	33.65	34.28	712400.0	34.28
2020-10-01	34.92	33.17	34.2	34.84	983300.0	34.84
2020-09-30	35.47	33.53	35.08	33.86	957600.0	33.86
2020-09-29	36.09	34.9	35.68	35.15	677800.0	35.15
2020-09-28	36.38	34.78	35.66	35.7	1056900.0	35.7
2020-09-25	35.18	33.28	33.34	35.11	1236200.0	35.11
2020-09-24	33.84	32.8	33.52	33.26	1364200.0	33.26
2020-09-23	34.95	33.75	34.45	33.89	823300.0	33.89
2020-09-22	34.5	32.65	33.6	34.32	994000.0	34.32
2020-09-21	33.65	31.72	32.04	33.37	1364100.0	33.37
2020-09-18	33.99	31.7	33.47	32.65	2495000.0	32.65
2020-09-17	34.46	32.36	34.0	33.25	2112900.0	33.25
2020-09-16	35.79	34.6	34.97	35.05	1049500.0	35.05
2020-09-15	37.29	34.82	37.0	35.02	2448100.0	35.02
2020-09-14	37.61	35.67	37.61	36.49	1522800.0	36.49
2020-09-11	38.78	36.25	38.5	36.82	1135000.0	36.82
2020-09-10	39.63	37.58	38.39	37.98	1778800.0	37.98
2020-09-09	38.24	36.29	36.79	38.03	1175900.0	38.03
2020-09-08	37.23	34.44	35.11	35.98	1710000.0	35.98
2020-09-04	38.97	33.72	38.3	36.78	2596400.0	36.78
2020-09-03	42.5	38.38	42.36	38.98	1681200.0	38.98
2020-09-02	45.22	42.34	45.22	43.57	949600.0	43.57
2020-09-01	44.42	41.31	42.0	44.04	1710400.0	44.04
2020-08-31	41.65	40.31	40.82	41.39	1294400.0	41.39
2020-08-28	40.53	39.03	39.15	40.47	1348900.0	40.47
2020-08-27	40.3	38.0	40.25	38.64	1028800.0	38.64
2020-08-26	40.49	38.65	38.67	39.98	1593100.0	39.98
2020-08-25	38.77	37.0	37.56	38.53	969600.0	38.53
2020-08-24	38.95	37.38	38.95	37.83	944100.0	37.83
2020-08-21	39.59	38.31	39.23	38.35	799600.0	38.35
2020-08-20	39.78	38.3	38.91	39.49	928000.0	39.49
2020-08-19	39.98	38.62	39.7	39.32	1039400.0	39.32
2020-08-18	39.69	38.78	39.18	39.55	970500.0	39.55
2020-08-17	39.18	38.06	38.22	38.54	1167400.0	38.54
2020-08-14	39.5	37.57	39.46	37.8	970400.0	37.8
2020-08-13	38.99	37.5	37.91	38.72	1805400.0	38.72
2020-08-12	38.95	37.07	38.38	37.5	2085600.0	37.5
2020-08-11	40.8	38.34	40.43	38.48	2629100.0	38.48
2020-08-10	42.12	40.27	41.66	40.86	2047500.0	40.86
2020-08-07	43.25	41.04	43.0	41.49	3283100.0	41.49
2020-08-06	45.52	41.82	44.95	42.41	7170400.0	42.41
2020-08-05	49.46	47.1	47.4	48.53	1724900.0	48.53
2020-08-04	48.62	46.55	48.0	47.15	1147200.0	47.15
2020-08-03	48.34	45.51	46.92	48.16	1642100.0	48.16
2020-07-31	48.23	43.31	43.37	47.1	4389500.0	47.1
2020-07-30	44.53	42.17	44.47	43.87	1550500.0	43.87
2020-07-29	43.64	42.01	42.13	43.28	1146000.0	43.28
2020-07-28	43.94	41.22	43.63	41.49	1217500.0	41.49
2020-07-27	43.25	41.97	43.0	42.97	1005700.0	42.97
2020-07-24	43.32	41.85	43.03	42.23	1003100.0	42.23
2020-07-23	45.77	43.24	45.0	43.93	942300.0	43.93
2020-07-22	45.77	44.38	44.39	44.94	1810500.0	44.94
2020-07-21	46.4	44.06	45.9	44.43	2080100.0	44.43
2020-07-20	46.07	42.22	42.29	45.6	2795300.0	45.6
2020-07-17	42.64	41.22	41.8	41.57	1437000.0	41.57
2020-07-16	41.97	41.13	41.44	41.4	1112200.0	41.4
2020-07-15	41.84	40.05	40.8	41.35	785100.0	41.35
2020-07-14	40.93	38.6	40.6	40.62	2200400.0	40.62
2020-07-13	42.42	40.27	41.0	40.3	2770800.0	40.3
2020-07-10	41.47	39.43	41.3	40.17	2667100.0	40.17
2020-07-09	43.0	40.56	42.97	41.13	1687100.0	41.13
2020-07-08	42.4	39.92	40.11	41.74	2244900.0	41.74
2020-07-07	40.39	38.73	38.9	39.13	949500.0	39.13
2020-07-06	40.57	38.03	40.14	38.74	1151000.0	38.74
2020-07-02	40.15	39.15	39.25	39.31	1705000.0	39.31
2020-07-01	38.92	37.02	37.93	38.61	1427900.0	38.61
2020-06-30	38.95	37.05	37.19	37.96	994300.0	37.96
2020-06-29	38.71	36.37	37.91	36.88	1090200.0	36.88
2020-06-26	37.81	35.9	35.98	37.74	1870200.0	37.74
2020-06-25	36.23	35.07	35.66	35.81	586700.0	35.81
2020-06-24	36.8	34.93	36.39	35.62	989400.0	35.62
2020-06-23	37.95	36.31	37.88	36.57	912700.0	36.57
2020-06-22	37.89	34.77	35.29	37.07	1591500.0	37.07
2020-06-19	36.4	33.78	35.88	35.48	4133200.0	35.48
2020-06-18	35.65	34.38	35.39	35.41	1229500.0	35.41
2020-06-17	36.14	34.65	35.59	35.29	950300.0	35.29
2020-06-16	35.82	33.78	34.3	35.28	1502400.0	35.28
2020-06-15	34.12	31.36	31.93	33.52	1311700.0	33.52
2020-06-12	33.63	31.58	33.34	32.83	1265800.0	32.83
2020-06-11	34.34	31.78	33.35	31.81	2210300.0	31.81
2020-06-10	35.77	34.01	35.7	34.99	924300.0	34.99
2020-06-09	36.18	33.34	33.57	35.13	1015500.0	35.13
2020-06-08	34.25	32.9	33.05	33.71	1211400.0	33.71
2020-06-05	33.87	31.9	33.39	33.16	1886500.0	33.16
2020-06-04	34.31	33.03	33.78	33.35	1868700.0	33.35
2020-06-03	35.12	33.86	34.95	34.63	2202300.0	34.63
2020-06-02	36.98	34.43	36.98	34.75	2228300.0	34.75
2020-06-01	37.7	35.28	36.49	36.63	2172000.0	36.63
2020-05-29	36.67	34.04	35.64	36.47	2285100.0	36.47
2020-05-28	36.41	34.85	34.89	35.56	2498300.0	35.56
2020-05-27	36.0	32.13	35.72	34.89	2572300.0	34.89
2020-05-26	38.35	35.54	38.16	35.72	2586500.0	35.72
2020-05-22	36.82	35.05	36.16	36.79	976700.0	36.79
2020-05-21	36.7	34.73	36.51	35.42	1534300.0	35.42
2020-05-20	36.23	34.9	34.95	35.73	1188700.0	35.73
2020-05-19	35.01	34.14	34.23	34.23	1582200.0	34.23
2020-05-18	36.28	34.13	35.13	34.28	1909500.0	34.28
2020-05-15	35.18	31.79	32.31	34.39	1966800.0	34.39
2020-05-14	32.9	31.25	32.09	32.41	2027400.0	32.41
2020-05-13	33.18	29.83	30.61	32.57	5207400.0	32.57
2020-05-12	31.88	30.01	31.5	30.23	1985000.0	30.23
2020-05-11	32.63	29.63	30.0	31.34	3404800.0	31.34
2020-05-08	30.63	28.64	28.8	30.28	2542900.0	30.28
2020-05-07	28.65	27.29	28.21	28.61	2497900.0	28.61
2020-05-06	28.68	27.5	27.51	27.77	2246300.0	27.77
2020-05-05	28.89	26.51	26.7	27.71	4852200.0	27.71
2020-05-04	25.4	23.87	24.02	25.4	3815900.0	25.4
2020-05-01	25.4	23.65	23.79	23.83	4453400.0	23.83
2020-04-30	24.15	22.69	22.75	23.75	1387700.0	23.75
2020-04-29	23.89	21.85	22.22	23.58	1576900.0	23.58
2020-04-28	23.74	21.77	23.67	21.93	1321700.0	21.93
2020-04-27	23.18	21.98	22.33	23.02	1976200.0	23.02
2020-04-24	22.33	20.57	21.06	21.94	1763700.0	21.94
2020-04-23	22.33	20.99	21.92	21.11	1527300.0	21.11
2020-04-22	22.04	21.13	22.04	21.63	1833100.0	21.63
2020-04-21	22.16	20.25	20.77	21.31	5797700.0	21.31
2020-04-20	22.72	21.25	22.35	22.17	3417100.0	22.17
2020-04-17	24.6	22.8	23.32	23.97	947700.0	23.97
2020-04-16	24.21	22.49	23.59	22.62	763300.0	22.62
2020-04-15	24.32	23.0	23.18	23.49	872000.0	23.49
2020-04-14	25.17	23.24	23.6	24.26	1688500.0	24.26
2020-04-13	22.91	21.65	22.78	22.55	849100.0	22.55
2020-04-09	23.17	21.94	22.34	22.51	910300.0	22.51
2020-04-08	22.67	20.6	21.04	21.73	842400.0	21.73
2020-04-07	21.26	19.68	20.62	20.45	957000.0	20.45
2020-04-06	19.99	18.19	18.66	19.9	1098800.0	19.9
2020-04-03	19.53	17.41	19.2	17.88	1388400.0	17.88
2020-04-02	20.68	18.16	18.62	19.29	1485900.0	19.29
2020-04-01	21.73	18.13	21.51	18.55	1280000.0	18.55
2020-03-31	22.7	20.09	22.5	21.22	1206900.0	21.22
2020-03-30	22.96	21.39	22.12	22.71	1186400.0	22.71
2020-03-27	23.19	20.13	20.99	21.98	4016700.0	21.98
2020-03-26	21.91	18.47	18.88	21.76	2807800.0	21.76
2020-03-25	19.75	17.88	19.15	18.53	1391300.0	18.53
2020-03-24	19.91	16.9	17.7	18.79	1894200.0	18.79
2020-03-23	17.35	15.61	16.04	16.62	2462300.0	16.62
2020-03-20	17.06	15.12	16.25	15.98	2270100.0	15.98
2020-03-19	16.98	12.07	12.85	15.74	1954500.0	15.74
2020-03-18	17.78	11.51	16.76	12.51	1849000.0	12.51
2020-03-17	20.0	17.07	19.55	17.46	2042900.0	17.46
2020-03-16	25.47	19.72	23.87	19.75	1528500.0	19.75
2020-03-13	26.47	20.47	26.09	24.91	2599300.0	24.91
2020-03-12	27.05	24.0	24.41	24.95	2235400.0	24.95
2020-03-11	28.95	26.54	28.15	26.75	1656400.0	26.75
2020-03-10	29.7	27.9	28.68	28.6	2688200.0	28.6
2020-03-09	27.36	23.29	24.51	27.12	1227200.0	27.12
2020-03-06	30.06	26.55	26.94	26.82	2390800.0	26.82
2020-03-05	28.36	26.54	27.65	27.86	1492300.0	27.86
2020-03-04	28.39	25.54	26.0	28.28	1661000.0	28.28
2020-03-03	26.36	24.42	24.88	25.5	1036000.0	25.5
2020-03-02	24.75	22.81	23.8	24.7	1097000.0	24.7
2020-02-28	23.51	21.82	21.96	23.51	1034200.0	23.51
2020-02-27	23.78	21.66	22.28	22.97	975300.0	22.97
2020-02-26	25.13	22.95	24.2	22.97	670500.0	22.97
2020-02-25	25.68	23.89	25.38	24.13	841300.0	24.13
2020-02-24	25.58	23.32	23.46	25.22	1441400.0	25.22
2020-02-21	25.69	24.37	24.81	24.68	794200.0	24.68
2020-02-20	26.69	24.5	24.5	24.99	1330000.0	24.99
2020-02-19	25.29	24.35	25.23	24.51	850500.0	24.51
2020-02-18	25.25	24.52	24.93	25.17	518400.0	25.17

名前	2U Inc. Common Stock
ティッカー	TWOU
国	United States
上場年	2014.0
セクター	Technology

2U Inc. Common Stockのデータ

2U Inc. Common Stockの基本情報

2U Inc. Common Stockの過去1年の値動き