AAPL
Apple Inc.
NMS
$315.20
+8.89
(+2.90%)
Blow-off · +2.64σ
Hot zone
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $307.46 | $315.45 | $306.69 | $315.20 | 44.4M |
| 2026-06-01 | $309.63 | $310.94 | $305.02 | $306.31 | 48.8M |
| 2026-05-29 | $311.78 | $315.00 | $309.53 | $312.06 | 70.0M |
| 2026-05-28 | $310.68 | $312.80 | $309.57 | $312.51 | 48.2M |
| 2026-05-27 | $308.33 | $313.26 | $308.30 | $310.85 | 50.4M |
| 2026-05-26 | $309.56 | $311.82 | $307.67 | $308.33 | 48.0M |
| 2026-05-22 | $306.12 | $311.40 | $305.84 | $308.82 | 43.7M |
| 2026-05-21 | $301.06 | $305.54 | $300.40 | $304.99 | 43.0M |
| 2026-05-20 | $298.18 | $302.80 | $298.08 | $302.25 | 38.2M |
| 2026-05-19 | $296.97 | $300.51 | $296.35 | $298.97 | 42.2M |
| 2026-05-18 | $300.24 | $300.66 | $294.91 | $297.84 | 34.5M |
| 2026-05-15 | $297.90 | $303.20 | $296.52 | $300.23 | 54.9M |
| 2026-05-14 | $299.82 | $300.45 | $295.38 | $298.21 | 35.3M |
| 2026-05-13 | $293.50 | $300.92 | $293.50 | $298.87 | 52.7M |
| 2026-05-12 | $292.56 | $295.27 | $292.56 | $294.80 | 45.7M |
| 2026-05-11 | $291.98 | $293.88 | $290.23 | $292.68 | 42.2M |
| 2026-05-08 | $290.01 | $294.76 | $290.00 | $293.32 | 52.7M |
| 2026-05-07 | $289.27 | $292.13 | $285.78 | $287.44 | 45.2M |
| 2026-05-06 | $281.92 | $288.03 | $281.07 | $287.51 | 58.3M |
| 2026-05-05 | $276.93 | $284.57 | $276.50 | $284.18 | 49.3M |
| 2026-05-04 | $279.66 | $280.63 | $274.86 | $276.83 | 46.7M |
| 2026-05-01 | $278.86 | $287.22 | $278.37 | $280.14 | 79.9M |
| 2026-04-30 | $270.50 | $276.00 | $268.14 | $271.35 | 91.8M |
| 2026-04-29 | $267.55 | $271.04 | $267.04 | $270.17 | 30.0M |
| 2026-04-28 | $272.34 | $273.23 | $268.66 | $270.71 | 40.0M |
| 2026-04-27 | $266.09 | $268.36 | $265.07 | $267.61 | 41.5M |
| 2026-04-24 | $272.76 | $273.06 | $269.65 | $271.06 | 38.2M |
| 2026-04-23 | $275.05 | $275.77 | $271.65 | $273.43 | 33.4M |
| 2026-04-22 | $267.82 | $273.74 | $266.87 | $273.17 | 43.2M |
| 2026-04-21 | $271.50 | $272.80 | $265.40 | $266.17 | 50.2M |
| 2026-04-20 | $270.33 | $274.28 | $270.29 | $273.05 | 36.6M |
| 2026-04-17 | $266.96 | $272.30 | $266.72 | $270.23 | 61.4M |
| 2026-04-16 | $266.80 | $267.16 | $261.27 | $263.40 | 43.3M |
| 2026-04-15 | $258.16 | $266.56 | $257.81 | $266.43 | 49.9M |
| 2026-04-14 | $259.25 | $261.93 | $257.19 | $258.83 | 48.4M |
| 2026-04-13 | $259.73 | $260.18 | $256.66 | $259.20 | 36.2M |
| 2026-04-10 | $259.98 | $262.19 | $259.02 | $260.48 | 31.3M |
| 2026-04-09 | $259.00 | $261.12 | $256.07 | $260.49 | 28.1M |
| 2026-04-08 | $258.45 | $259.75 | $256.53 | $258.90 | 41.0M |
| 2026-04-07 | $256.16 | $256.20 | $245.70 | $253.50 | 62.1M |
| 2026-04-06 | $256.51 | $262.16 | $256.46 | $258.86 | 29.3M |
| 2026-04-02 | $254.20 | $256.13 | $250.65 | $255.92 | 31.3M |
| 2026-04-01 | $254.08 | $256.18 | $253.33 | $255.63 | 40.1M |
| 2026-03-31 | $247.91 | $255.48 | $247.10 | $253.79 | 49.6M |
| 2026-03-30 | $250.07 | $250.87 | $245.51 | $246.63 | 39.4M |
| 2026-03-27 | $253.90 | $255.49 | $248.07 | $248.80 | 47.9M |
| 2026-03-26 | $252.12 | $257.00 | $250.77 | $252.89 | 41.8M |
| 2026-03-25 | $254.10 | $255.00 | $251.60 | $252.62 | 28.5M |
| 2026-03-24 | $250.35 | $254.83 | $249.55 | $251.64 | 45.2M |
| 2026-03-23 | $253.97 | $254.60 | $250.28 | $251.49 | 40.5M |
| 2026-03-20 | $247.98 | $249.20 | $246.00 | $247.99 | 88.3M |
| 2026-03-19 | $249.40 | $251.83 | $247.30 | $248.96 | 34.9M |
| 2026-03-18 | $252.63 | $254.94 | $249.00 | $249.94 | 35.8M |
| 2026-03-17 | $252.96 | $255.13 | $252.18 | $254.23 | 32.4M |
| 2026-03-16 | $252.11 | $253.89 | $249.88 | $252.82 | 32.1M |
| 2026-03-13 | $255.48 | $256.33 | $249.52 | $250.12 | 36.9M |
| 2026-03-12 | $258.66 | $258.95 | $254.18 | $255.76 | 40.8M |
| 2026-03-11 | $261.09 | $262.13 | $259.55 | $260.81 | 26.2M |
| 2026-03-10 | $257.65 | $262.48 | $256.95 | $260.83 | 30.6M |
| 2026-03-09 | $255.69 | $261.15 | $253.68 | $259.88 | 38.2M |
| 2026-03-06 | $258.63 | $258.77 | $254.37 | $257.46 | 41.1M |
| 2026-03-05 | $260.79 | $261.56 | $257.25 | $260.29 | 49.7M |
| 2026-03-04 | $264.65 | $266.15 | $261.42 | $262.52 | 39.8M |
| 2026-03-03 | $263.48 | $265.56 | $260.13 | $263.75 | 38.6M |
| 2026-03-02 | $262.41 | $266.53 | $260.20 | $264.72 | 41.8M |
| 2026-02-27 | $272.81 | $272.81 | $262.89 | $264.18 | 72.4M |
| 2026-02-26 | $274.95 | $276.11 | $270.80 | $272.95 | 32.3M |
| 2026-02-25 | $271.78 | $274.94 | $271.05 | $274.23 | 33.7M |
| 2026-02-24 | $267.86 | $274.89 | $267.71 | $272.14 | 47.0M |
| 2026-02-23 | $263.49 | $269.43 | $263.38 | $266.18 | 37.3M |
| 2026-02-20 | $258.97 | $264.75 | $258.16 | $264.58 | 42.1M |
| 2026-02-19 | $262.60 | $264.48 | $260.05 | $260.58 | 30.8M |
| 2026-02-18 | $263.60 | $266.82 | $262.45 | $264.35 | 34.2M |
| 2026-02-17 | $258.05 | $266.29 | $255.54 | $263.88 | 58.5M |
| 2026-02-13 | $262.01 | $262.23 | $255.45 | $255.78 | 56.3M |
| 2026-02-12 | $275.59 | $275.72 | $260.18 | $261.73 | 81.1M |
| 2026-02-11 | $274.70 | $280.18 | $274.45 | $275.50 | 51.9M |
| 2026-02-10 | $274.89 | $275.37 | $272.94 | $273.68 | 34.4M |
| 2026-02-09 | $277.91 | $278.20 | $271.70 | $274.62 | 44.6M |
| 2026-02-06 | $277.12 | $280.91 | $276.93 | $278.12 | 50.5M |
| 2026-02-05 | $278.13 | $279.50 | $273.23 | $275.91 | 53.0M |
| 2026-02-04 | $272.29 | $278.95 | $272.29 | $276.49 | 90.5M |
| 2026-02-03 | $269.20 | $271.88 | $267.61 | $269.48 | 64.4M |
| 2026-02-02 | $260.03 | $270.49 | $259.21 | $270.01 | 73.9M |
| 2026-01-30 | $255.17 | $261.90 | $252.18 | $259.48 | 92.4M |
| 2026-01-29 | $258.00 | $259.65 | $254.41 | $258.28 | 67.3M |
| 2026-01-28 | $257.65 | $258.86 | $254.51 | $256.44 | 41.3M |
| 2026-01-27 | $259.17 | $261.95 | $258.21 | $258.27 | 49.6M |
| 2026-01-26 | $251.48 | $256.56 | $249.80 | $255.41 | 56.0M |
| 2026-01-23 | $247.32 | $249.41 | $244.68 | $248.04 | 41.7M |
| 2026-01-22 | $249.20 | $251.00 | $248.15 | $248.35 | 39.7M |
| 2026-01-21 | $248.70 | $251.56 | $245.18 | $247.65 | 54.6M |
| 2026-01-20 | $252.73 | $254.79 | $243.42 | $246.70 | 80.3M |
| 2026-01-16 | $257.90 | $258.90 | $254.93 | $255.53 | 72.1M |
| 2026-01-15 | $260.65 | $261.04 | $257.05 | $258.21 | 39.4M |
| 2026-01-14 | $259.49 | $261.82 | $256.71 | $259.96 | 40.0M |
| 2026-01-13 | $258.72 | $261.81 | $258.39 | $261.05 | 45.7M |
| 2026-01-12 | $259.16 | $261.30 | $256.80 | $260.25 | 45.3M |
| 2026-01-09 | $259.08 | $260.21 | $256.22 | $259.37 | 40.0M |
| 2026-01-08 | $257.02 | $259.29 | $255.70 | $259.04 | 50.4M |
| 2026-01-07 | $263.20 | $263.68 | $259.81 | $260.33 | 48.3M |
| 2026-01-06 | $267.00 | $267.55 | $262.12 | $262.36 | 52.4M |
| 2026-01-05 | $270.64 | $271.51 | $266.14 | $267.26 | 45.6M |
| 2026-01-02 | $272.26 | $277.84 | $269.00 | $271.01 | 37.8M |
| 2025-12-31 | $273.06 | $273.68 | $271.75 | $271.86 | 27.3M |
| 2025-12-30 | $272.81 | $274.08 | $272.28 | $273.08 | 22.1M |
| 2025-12-29 | $272.69 | $274.36 | $272.35 | $273.76 | 23.7M |
| 2025-12-26 | $274.16 | $275.37 | $272.86 | $273.40 | 21.5M |
| 2025-12-24 | $272.34 | $275.43 | $272.20 | $273.81 | 17.9M |
| 2025-12-23 | $270.84 | $272.50 | $269.56 | $272.36 | 29.6M |
| 2025-12-22 | $272.86 | $273.88 | $270.51 | $270.97 | 36.6M |
| 2025-12-19 | $272.15 | $274.60 | $269.90 | $273.67 | 144.6M |
| 2025-12-18 | $273.61 | $273.63 | $266.95 | $272.19 | 51.6M |
| 2025-12-17 | $275.01 | $276.16 | $271.64 | $271.84 | 50.1M |
| 2025-12-16 | $272.82 | $275.50 | $271.79 | $274.61 | 37.6M |
| 2025-12-15 | $280.15 | $280.15 | $272.84 | $274.11 | 50.4M |
| 2025-12-12 | $277.90 | $279.22 | $276.82 | $278.28 | 39.5M |
| 2025-12-11 | $279.10 | $279.59 | $273.81 | $278.03 | 33.2M |
| 2025-12-10 | $277.75 | $279.75 | $276.44 | $278.78 | 33.0M |
| 2025-12-09 | $278.16 | $280.03 | $276.92 | $277.18 | 32.2M |
| 2025-12-08 | $278.13 | $279.67 | $276.15 | $277.89 | 38.2M |
| 2025-12-05 | $280.54 | $281.14 | $278.05 | $278.78 | 47.3M |
| 2025-12-04 | $284.10 | $284.73 | $278.59 | $280.70 | 44.0M |
| 2025-12-03 | $286.20 | $288.62 | $283.30 | $284.15 | 43.5M |