Singapore markets close in 1 hour 34 minutes

Qualtrics International Inc. (XM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.05-0.46 (-4.38%)
At close: 04:00PM EST
10.28 +0.23 (+2.29%)
After hours: 05:53PM EST
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202210.4110.579.8310.0510.051,451,100
02 Dec 202210.3410.7010.0510.5110.511,086,400
01 Dec 202210.3210.7410.1810.4910.492,326,000
30 Nov 20229.5910.559.4910.2610.262,279,200
29 Nov 20229.839.899.569.659.651,548,000
28 Nov 20229.9310.159.719.779.77924,900
25 Nov 202210.0010.069.8810.0410.04602,400
23 Nov 20229.7710.199.5210.0710.071,412,900
22 Nov 20229.799.849.469.819.811,419,600
21 Nov 20229.9110.019.739.799.79920,700
18 Nov 202210.5810.659.9410.0710.071,207,900
17 Nov 202210.5810.7610.2810.3810.381,183,900
16 Nov 202211.3711.5610.9310.9410.941,084,900
15 Nov 202211.5011.8311.4211.5611.561,327,000
14 Nov 202211.3511.4510.8611.1011.101,663,000
11 Nov 202211.2411.6911.0111.4811.482,941,200
10 Nov 202210.7211.4010.6011.1611.162,687,100
09 Nov 202210.0410.209.609.949.941,604,700
08 Nov 20229.7610.659.3610.2210.222,217,800
07 Nov 202210.0710.159.649.769.761,535,700
04 Nov 202211.0011.009.6010.0110.013,757,400
03 Nov 202211.0812.0710.7710.7810.782,063,800
02 Nov 202212.2212.2811.2411.2411.241,997,900
01 Nov 202212.4612.8112.1212.3312.331,450,700
31 Oct 202211.6012.1511.5911.9711.971,476,300
28 Oct 202211.4811.8411.2311.7911.791,628,700
27 Oct 202211.2312.1311.2311.6011.602,467,600
26 Oct 202211.2312.5911.0611.1711.173,846,000
25 Oct 202211.6012.6910.7411.3811.385,940,700
24 Oct 202210.4010.559.6510.4810.482,840,800
21 Oct 202210.3710.609.8910.5810.581,985,700
20 Oct 202210.5310.9910.4110.4410.441,769,100
19 Oct 202210.4210.7310.3410.5610.561,429,700
18 Oct 202210.5110.9010.5010.6010.601,451,500
17 Oct 202210.1610.7310.1610.2210.221,064,400
14 Oct 202210.0210.249.589.839.831,342,000
13 Oct 20229.4510.059.359.909.901,305,000
12 Oct 202210.2710.279.809.959.951,071,100
11 Oct 20229.8710.159.3210.1310.131,904,000
10 Oct 202210.4910.509.789.989.98923,900
07 Oct 202210.7310.8010.4310.5110.51864,200
06 Oct 202211.1011.2810.8711.0411.04656,100
05 Oct 202211.0111.2510.8511.1511.15792,900
04 Oct 202211.2011.3611.0211.2911.291,003,100
03 Oct 202210.5610.8110.3110.7210.72998,600
30 Sept 202210.4410.9010.1710.1810.181,041,100
29 Sept 202210.5410.6310.1910.4710.471,313,400
28 Sept 202210.1210.8410.0410.7710.771,218,500
27 Sept 202210.1310.239.6610.0310.037,097,200
26 Sept 202210.1310.509.879.939.931,614,600
23 Sept 202210.3410.4910.0310.1310.131,608,100
22 Sept 202210.7410.9310.2710.5110.511,670,200
21 Sept 202211.0911.3410.8210.8410.84819,700
20 Sept 202210.9911.3410.9110.9810.98853,400
19 Sept 202210.8811.2410.7411.1011.10949,000
16 Sept 202211.2111.2910.8811.0011.001,697,500
15 Sept 202211.7512.2211.4411.5411.541,331,900
14 Sept 202211.6711.9811.3711.9711.97970,400
13 Sept 202211.8811.8911.4111.7211.721,586,900
12 Sept 202212.3612.6312.3612.5612.561,952,500
09 Sept 202212.0512.4712.0512.3212.321,138,600
08 Sept 202211.4511.9411.3011.8611.86901,100
07 Sept 202211.4711.6111.2111.5611.563,551,500
06 Sept 202211.7211.7711.2811.5111.511,255,200
02 Sept 202212.0812.1511.6411.7811.781,035,900
01 Sept 202212.0112.1011.5111.8711.872,005,400
31 Aug 202212.3512.5611.9712.2512.251,630,900
30 Aug 202212.1312.2311.8612.1512.151,011,500
29 Aug 202211.9012.4311.9011.9711.97813,200
26 Aug 202213.1613.3312.0712.1212.121,712,800
25 Aug 202212.6513.0612.6013.0513.05805,000
24 Aug 202212.3412.8612.3012.5312.531,107,100
23 Aug 202212.1612.4912.0812.2512.251,448,500
22 Aug 202212.4912.4911.9912.2612.261,397,200
19 Aug 202213.0013.0912.5412.6512.651,608,500
18 Aug 202213.4613.5413.1513.3013.30856,500
17 Aug 202214.0414.1413.5213.5513.55849,600
16 Aug 202214.2314.4013.8814.3514.351,245,700
15 Aug 202214.3814.7514.3414.4014.40533,400
12 Aug 202214.7014.7414.4814.5414.54896,300
11 Aug 202215.4715.5014.1514.5814.582,643,900
10 Aug 202214.1915.9314.1915.3715.374,002,400
09 Aug 202213.2714.0613.0913.7713.772,557,700
08 Aug 202212.6213.5712.5313.3413.342,207,000
05 Aug 202212.1712.6912.0112.6012.601,960,900
04 Aug 202212.5912.8412.3112.5312.531,457,400
03 Aug 202212.5812.9812.5512.6512.651,836,500
02 Aug 202212.1812.8812.1812.5512.551,695,800
01 Aug 202212.5012.7112.2312.5112.511,379,600
29 Jul 202213.2013.2912.5512.7512.751,653,100
28 Jul 202213.0513.3512.6113.1113.111,436,700
27 Jul 202212.2613.1312.2113.0813.082,474,200
26 Jul 202211.9812.0611.5912.0512.052,209,200
25 Jul 202212.2012.3011.8712.1712.172,133,600
22 Jul 202213.0013.1912.0912.2312.234,929,000
21 Jul 202212.2713.2112.2113.0013.009,126,600
20 Jul 202212.7214.3412.6713.7113.713,893,300
19 Jul 202212.9112.9112.2512.6412.642,279,200
18 Jul 202212.8013.3012.5712.6512.651,872,700
15 Jul 202212.8913.0912.4412.6612.661,079,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...