Singapore markets closed

Dayforce Inc (DAY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.49-0.53 (-1.04%)
At close: 04:00PM EDT
50.46 -0.03 (-0.06%)
After hours: 05:29PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202450.9451.2850.0350.4950.491,012,400
13 Jun 202452.4252.7350.8751.0251.021,770,800
12 Jun 202451.7052.8951.7052.3452.341,730,700
11 Jun 202450.8151.3649.9550.9350.931,375,100
10 Jun 202451.0051.3149.3250.6850.681,836,000
07 Jun 202451.4752.9050.9351.5351.532,065,400
06 Jun 202449.8051.7448.7751.6651.662,399,700
05 Jun 202449.9550.0348.8749.5249.521,250,200
04 Jun 202449.5950.3849.2749.7749.771,343,900
03 Jun 202450.0050.1248.8649.7149.712,322,000
31 May 202450.1950.2949.0549.4649.463,324,900
30 May 202452.6852.7150.2050.3950.392,886,800
29 May 202453.5154.2653.0553.1453.141,536,400
28 May 202456.2056.3554.0554.1854.182,454,400
24 May 202460.3660.6355.7056.1656.162,816,400
23 May 202463.4263.4260.7860.8060.801,136,600
22 May 202461.1963.1661.0863.0463.041,276,600
21 May 202462.0062.2860.7861.0561.051,313,900
20 May 202463.6363.6361.9762.3062.301,364,200
17 May 202462.8663.3962.2263.3363.331,131,700
16 May 202462.6763.0561.8062.5062.501,320,300
15 May 202462.8163.1862.0662.6062.601,904,600
14 May 202462.0062.7061.3162.1062.101,808,100
13 May 202461.0061.9060.7561.8561.851,984,900
10 May 202459.3560.7159.3560.7060.701,730,400
09 May 202458.8459.1858.4459.1559.151,237,000
08 May 202458.8559.3258.4858.9658.961,832,900
07 May 202458.3459.6557.5759.1859.181,050,300
06 May 202457.8059.0157.4158.1758.171,072,500
03 May 202458.9059.5657.0157.2957.291,725,000
02 May 202457.8258.2454.2557.7357.733,299,300
01 May 202459.5260.5054.8457.6957.695,034,500
30 Apr 202462.2362.4260.5861.3761.373,024,200
29 Apr 202461.2162.8461.0461.9861.981,640,800
26 Apr 202459.8761.1059.7460.9860.98984,100
25 Apr 202459.0560.2858.4959.5859.581,197,900
24 Apr 202459.3359.7458.0759.7059.701,613,500
23 Apr 202458.9459.3958.4559.2859.281,394,700
22 Apr 202459.3259.4558.1958.9558.951,458,700
19 Apr 202461.0061.5158.6658.7558.751,644,400
18 Apr 202461.2661.7960.4360.9560.951,416,700
17 Apr 202459.6662.2459.2961.3461.342,135,900
16 Apr 202459.5159.5157.9758.6058.601,521,500
15 Apr 202461.0361.0359.3559.6759.671,139,800
12 Apr 202462.2662.6060.5560.6460.64934,500
11 Apr 202462.3463.0161.5062.7762.77680,800
10 Apr 202462.5763.1661.2962.2462.24944,400
09 Apr 202462.9864.3862.6964.1064.101,242,800
08 Apr 202461.1062.6161.1062.5562.551,550,000
05 Apr 202464.2164.3461.0161.0461.042,255,200
04 Apr 202464.2065.9161.3564.2164.214,273,300
03 Apr 202464.6665.3163.9064.5564.55988,600
02 Apr 202464.1264.8363.0164.6864.681,136,600
01 Apr 202466.1466.2564.6464.9964.991,635,600
28 Mar 202466.4566.4565.6566.2166.211,617,700
27 Mar 202465.7466.7965.2566.0566.051,294,300
26 Mar 202467.2867.2865.5465.6065.601,439,800
25 Mar 202468.9869.1966.1666.7266.721,744,500
22 Mar 202470.7270.8668.4269.1769.171,285,500
21 Mar 202470.0071.7169.4870.8970.892,142,900
20 Mar 202468.2469.2367.9269.0869.08625,600
19 Mar 202467.4968.0666.6867.8667.86738,300
18 Mar 202466.8067.9866.2267.5867.58850,900
15 Mar 202467.4667.8265.6866.0966.091,505,700
14 Mar 202467.2268.7367.1367.6467.64809,600
13 Mar 202468.2268.9067.5967.6767.67607,200
12 Mar 202467.8368.7267.4768.2168.21740,200
11 Mar 202466.5367.9066.2367.6367.63682,300
08 Mar 202466.8067.4366.0766.9266.92743,000
07 Mar 202464.7966.9064.7966.3566.351,077,300
06 Mar 202465.2565.4364.2964.3664.36769,900
05 Mar 202465.8266.1964.1064.3364.331,082,500
04 Mar 202467.9868.3866.5566.6166.611,338,500
01 Mar 202469.3070.2967.9668.2568.252,322,100
29 Feb 202469.9071.0669.6769.7669.762,371,700
28 Feb 202471.4072.0071.0471.0571.05512,800
27 Feb 202471.1572.4670.8471.9171.91748,000
26 Feb 202470.9871.5870.6971.2671.261,604,600
23 Feb 202472.2972.5970.9871.4271.421,199,000
22 Feb 202470.7271.9170.4771.7971.791,403,500
21 Feb 202469.9470.7169.4469.9169.91950,600
20 Feb 202472.3772.6971.2771.5471.541,051,000
16 Feb 202473.3074.3772.7073.2673.26646,600
15 Feb 202473.0773.8772.1573.6973.691,156,300
14 Feb 202470.8572.8370.5072.3072.301,627,200
13 Feb 202471.0371.8769.8270.2170.211,328,900
12 Feb 202469.7174.6669.7172.7472.741,419,700
09 Feb 202470.0270.7268.3670.6970.691,305,100
08 Feb 202469.2971.9368.8569.9869.982,219,900
07 Feb 202468.0069.3563.1369.3169.316,408,000
06 Feb 202469.5471.4869.2671.2571.251,561,300
05 Feb 202470.7371.4968.9369.3669.361,243,500
02 Feb 202470.1671.7569.8471.4271.421,001,200
01 Feb 202469.3871.7668.0369.9469.94980,500
31 Jan 202469.1070.6769.1069.5269.522,683,800
30 Jan 202468.8069.9668.4669.4569.451,620,400
29 Jan 202468.0969.6467.6969.6269.62840,500
26 Jan 202468.6669.2967.5568.2068.201,080,000
25 Jan 202469.2469.8568.0668.6068.601,409,200
24 Jan 202470.1970.4968.2668.6768.671,422,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...