SQ: Square, Inc.

As of Friday, July 26th, 2024

$ 60.18

-1.40 -2.27%

Open: 60.55
High: 61.66
Low: 59.86
Volume: 11,360,566
Previous Close on Thursday, July 25th, 2024

$ 61.58

-0.13 -0.21%

Open: 62.00
High: 63.73
Low: 61.47
Volume: 7,067,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 60.55 61.66 59.86 60.18 11,360,566 -1.40 -2.27
2024-07-25 62.00 63.73 61.47 61.58 7,067,799 -0.13 -0.21
2024-07-24 65.89 66.15 61.67 61.71 9,637,372 -5.18 -7.74
2024-07-23 67.70 68.39 66.84 66.89 4,276,295 -1.36 -1.99
2024-07-22 68.23 68.47 66.95 68.25 4,612,518 +0.15 +0.22
2024-07-19 68.01 68.69 67.31 68.10 5,157,934 +0.10 +0.15
2024-07-18 72.33 72.55 67.96 68.00 13,061,506 -3.85 -5.36
2024-07-17 70.63 72.53 70.62 71.85 5,946,127 -0.22 -0.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 68.47
On 2024-07-22		 59.86
On 2024-07-26		 -7.92 -11.63 68.47
On 2024-07-22		 59.86
On 2024-07-26		 -12.57 63.72
10D 73.36
On 2024-07-16		 59.86
On 2024-07-26		 -8.56 -12.45 73.36
On 2024-07-16		 59.86
On 2024-07-26		 -18.40 67.07
20D 73.36
On 2024-07-16		 59.86
On 2024-07-26		 -3.21 -5.06 73.36
On 2024-07-16		 59.86
On 2024-07-26		 -18.40 66.11
WTD 68.47
On 2024-07-22		 59.86
On 2024-07-26		 -7.92 -11.63 68.47
On 2024-07-22		 59.86
On 2024-07-26		 -12.57 63.72
MTD 73.36
On 2024-07-16		 59.86
On 2024-07-26		 -4.31 -6.68 73.36
On 2024-07-16		 59.86
On 2024-07-26		 -18.40 66.19
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

60.18 -1.40 -2.27 11,360,566