NasdaqGS - Nasdaq Real Time Price USD

Criteo S.A. (CRTO)

Compare
40.97 +0.35 (+0.86%)
As of 12:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 40.29 41.01 40.21 40.97 40.97 51,241
Oct 15, 2024 40.72 40.99 40.51 40.62 40.62 238,400
Oct 14, 2024 41.00 41.19 40.40 40.63 40.63 115,200
Oct 11, 2024 40.39 41.12 40.02 40.68 40.68 165,800
Oct 10, 2024 40.15 40.49 39.44 40.28 40.28 159,800
Oct 9, 2024 40.98 41.04 40.50 40.61 40.61 203,800
Oct 8, 2024 39.62 41.00 39.62 40.69 40.69 332,300
Oct 7, 2024 39.54 40.08 39.34 39.73 39.73 190,900
Oct 4, 2024 39.10 39.87 39.03 39.84 39.84 196,000
Oct 3, 2024 39.22 39.37 38.78 38.82 38.82 376,400
Oct 2, 2024 39.94 40.00 39.04 39.23 39.23 304,400
Oct 1, 2024 40.51 40.51 39.81 40.16 40.16 221,400
Sep 30, 2024 40.49 40.72 39.81 40.24 40.24 191,900
Sep 27, 2024 39.31 41.00 39.30 40.54 40.54 360,600
Sep 26, 2024 42.27 42.51 37.05 39.11 39.11 1,474,100
Sep 25, 2024 42.05 42.96 41.98 42.19 42.19 225,800
Sep 24, 2024 42.35 42.37 41.88 42.04 42.04 202,700
Sep 23, 2024 42.29 42.50 41.40 42.00 42.00 485,100
Sep 20, 2024 42.62 42.93 41.91 42.00 42.00 584,600
Sep 19, 2024 42.92 43.08 42.37 42.70 42.70 873,000
Sep 18, 2024 42.43 43.37 42.01 42.35 42.35 317,800
Sep 17, 2024 42.10 43.30 41.62 42.43 42.43 900,800
Sep 16, 2024 43.25 43.60 41.90 41.95 41.95 407,500
Sep 13, 2024 44.58 44.62 43.38 43.50 43.50 448,900
Sep 12, 2024 43.94 44.99 43.94 44.37 44.37 260,900
Sep 11, 2024 43.94 44.38 43.25 43.95 43.95 738,000
Sep 10, 2024 43.89 44.13 43.23 43.85 43.85 268,300
Sep 9, 2024 44.25 44.75 43.57 43.67 43.67 277,400
Sep 6, 2024 45.16 45.16 44.00 44.35 44.35 482,000
Sep 5, 2024 44.96 45.44 44.54 44.74 44.74 270,300
Sep 4, 2024 45.05 45.73 44.45 45.14 45.14 272,100
Sep 3, 2024 47.42 47.42 44.43 44.46 44.46 368,200
Aug 30, 2024 46.58 47.43 46.13 47.43 47.43 447,200
Aug 29, 2024 46.75 47.24 46.10 46.12 46.12 377,600
Aug 28, 2024 47.23 47.88 46.74 46.74 46.74 421,000
Aug 27, 2024 46.92 49.66 45.63 47.49 47.49 856,900
Aug 26, 2024 49.00 49.93 48.95 49.66 49.66 236,700
Aug 23, 2024 48.99 49.66 48.72 49.30 49.30 400,400
Aug 22, 2024 48.95 49.52 48.79 48.86 48.86 250,100
Aug 21, 2024 49.01 49.51 48.66 49.19 49.19 231,300
Aug 20, 2024 48.75 49.11 48.44 48.94 48.94 267,100
Aug 19, 2024 48.51 49.20 48.21 48.83 48.83 236,100
Aug 16, 2024 48.38 49.00 47.94 48.54 48.54 203,900
Aug 15, 2024 48.54 49.17 47.21 48.38 48.38 188,400
Aug 14, 2024 47.76 48.65 47.33 48.12 48.12 228,500
Aug 13, 2024 47.50 48.56 46.50 47.76 47.76 462,400
Aug 12, 2024 48.00 48.10 46.88 47.78 47.78 384,800
Aug 9, 2024 47.00 48.00 46.19 47.72 47.72 484,600
Aug 8, 2024 45.76 47.02 44.66 46.87 46.87 531,400
Aug 7, 2024 44.46 46.74 44.13 45.51 45.51 471,800
Aug 6, 2024 45.00 45.00 43.39 43.81 43.81 268,600
Aug 5, 2024 44.62 45.00 42.01 43.44 43.44 656,800
Aug 2, 2024 46.71 47.67 44.90 46.67 46.67 595,800
Aug 1, 2024 48.00 49.00 44.68 46.96 46.96 865,500
Jul 31, 2024 44.39 44.97 43.75 44.54 44.54 492,000
Jul 30, 2024 43.23 44.57 41.72 44.19 44.19 846,400
Jul 29, 2024 45.25 45.25 43.23 44.08 44.08 941,700
Jul 26, 2024 45.20 45.68 45.06 45.07 45.07 391,300
Jul 25, 2024 45.03 45.69 44.03 45.09 45.09 449,400
Jul 24, 2024 45.25 45.68 44.65 44.95 44.95 440,600
Jul 23, 2024 45.25 46.33 44.61 45.34 45.34 1,197,900
Jul 22, 2024 40.63 45.00 40.40 44.76 44.76 1,472,400
Jul 19, 2024 40.03 40.59 39.85 40.55 40.55 552,700
Jul 18, 2024 39.71 40.45 39.34 39.85 39.85 223,100
Jul 17, 2024 39.95 40.30 39.42 39.50 39.50 254,400
Jul 16, 2024 40.06 40.59 39.72 40.17 40.17 229,700
Jul 15, 2024 40.09 40.45 40.06 40.15 40.15 172,000
Jul 12, 2024 40.31 40.62 39.97 40.27 40.27 250,100
Jul 11, 2024 40.05 40.62 39.77 40.20 40.20 565,600
Jul 10, 2024 39.92 40.21 39.62 39.93 39.93 232,400
Jul 9, 2024 39.48 40.05 39.21 39.99 39.99 220,600
Jul 8, 2024 39.92 40.29 39.50 39.84 39.84 381,500
Jul 5, 2024 39.03 40.13 38.61 40.00 40.00 1,004,900
Jul 3, 2024 38.34 39.07 37.80 38.99 38.99 472,100
Jul 2, 2024 37.90 38.26 37.62 38.14 38.14 445,700
Jul 1, 2024 37.70 38.21 37.58 37.88 37.88 310,300
Jun 28, 2024 37.00 37.83 36.61 37.72 37.72 467,800
Jun 27, 2024 36.50 36.99 36.31 36.88 36.88 529,400
Jun 26, 2024 35.79 36.70 35.60 36.50 36.50 1,512,100
Jun 25, 2024 35.98 35.98 35.12 35.70 35.70 280,200
Jun 24, 2024 36.00 36.34 35.55 35.89 35.89 1,067,400
Jun 21, 2024 36.14 36.41 35.53 35.93 35.93 249,100
Jun 20, 2024 35.45 36.34 35.23 36.01 36.01 377,900
Jun 18, 2024 35.66 36.02 34.75 35.45 35.45 536,600
Jun 17, 2024 36.09 36.69 35.21 35.79 35.79 288,000
Jun 14, 2024 37.19 37.19 35.36 35.91 35.91 643,400
Jun 13, 2024 37.32 37.87 36.98 37.29 37.29 313,100
Jun 12, 2024 38.41 38.50 36.65 37.31 37.31 386,400
Jun 11, 2024 38.16 38.50 37.75 37.94 37.94 282,200
Jun 10, 2024 38.07 38.62 37.62 38.48 38.48 223,000
Jun 7, 2024 38.47 38.99 37.38 38.26 38.26 298,100
Jun 6, 2024 38.69 39.19 38.36 38.72 38.72 276,600
Jun 5, 2024 38.22 38.64 37.89 38.42 38.42 311,500
Jun 4, 2024 37.73 39.00 37.30 37.89 37.89 434,400
Jun 3, 2024 39.17 39.32 37.68 37.74 37.74 444,200
May 31, 2024 39.49 39.85 38.50 39.02 39.02 454,800
May 30, 2024 39.19 39.80 38.52 39.36 39.36 451,400
May 29, 2024 39.31 39.97 38.20 39.36 39.36 409,500
May 28, 2024 39.23 39.37 38.65 39.10 39.10 654,100
May 24, 2024 38.50 39.10 38.30 39.00 39.00 571,700
May 23, 2024 37.50 38.43 37.10 37.46 37.46 226,800
May 22, 2024 36.50 37.38 36.40 37.34 37.34 406,900
May 21, 2024 36.73 37.33 36.52 36.85 36.85 258,300
May 20, 2024 36.70 37.50 36.03 37.24 37.24 309,100
May 17, 2024 36.73 37.10 36.29 36.50 36.50 547,600
May 16, 2024 37.36 37.36 36.58 36.95 36.95 257,400
May 15, 2024 37.42 37.58 37.08 37.40 37.40 163,700
May 14, 2024 37.83 38.06 37.07 37.42 37.42 205,800
May 13, 2024 37.52 37.95 37.23 37.37 37.37 760,600
May 10, 2024 37.41 37.67 36.85 37.51 37.51 248,900
May 9, 2024 37.20 37.78 37.02 37.47 37.47 165,200
May 8, 2024 38.00 38.00 36.96 37.30 37.30 139,500
May 7, 2024 36.96 38.09 36.58 37.78 37.78 258,200
May 6, 2024 38.00 38.18 36.81 37.22 37.22 438,400
May 3, 2024 38.09 38.39 36.74 37.77 37.77 209,200
May 2, 2024 39.00 39.54 36.84 37.15 37.15 495,300
May 1, 2024 35.39 36.12 34.90 35.15 35.15 316,600
Apr 30, 2024 36.18 36.29 35.00 35.04 35.04 321,300
Apr 29, 2024 36.45 36.51 36.09 36.29 36.29 243,600
Apr 26, 2024 36.60 37.06 36.19 36.32 36.32 223,800
Apr 25, 2024 36.64 36.86 35.99 36.55 36.55 178,400
Apr 24, 2024 37.00 37.38 35.89 36.96 36.96 341,100
Apr 23, 2024 35.87 35.97 35.30 35.61 35.61 182,200
Apr 22, 2024 35.53 36.75 34.83 35.52 35.52 752,000
Apr 19, 2024 34.30 36.62 34.30 35.42 35.42 563,400
Apr 18, 2024 34.16 35.72 33.82 34.36 34.36 386,600
Apr 17, 2024 33.57 35.09 33.38 34.05 34.05 312,200
Apr 16, 2024 34.50 34.50 33.35 33.65 33.65 379,600
Apr 15, 2024 34.46 34.56 33.94 34.15 34.15 206,800
Apr 12, 2024 34.65 34.86 34.34 34.46 34.46 164,100
Apr 11, 2024 35.51 35.61 34.86 34.91 34.91 142,600
Apr 10, 2024 34.89 35.44 34.69 35.28 35.28 76,700
Apr 9, 2024 35.04 35.85 35.00 35.13 35.13 129,600
Apr 8, 2024 34.90 35.56 34.76 35.05 35.05 260,900
Apr 5, 2024 34.77 35.33 34.57 35.07 35.07 106,500
Apr 4, 2024 35.50 35.89 34.91 34.92 34.92 168,200
Apr 3, 2024 34.93 36.00 34.93 35.50 35.50 200,900
Apr 2, 2024 35.20 35.29 35.00 35.16 35.16 163,000
Apr 1, 2024 34.77 35.30 34.57 35.12 35.12 270,800
Mar 28, 2024 35.28 35.50 34.99 35.07 35.07 165,500
Mar 27, 2024 35.31 35.60 34.81 35.06 35.06 242,600
Mar 26, 2024 35.00 35.26 34.76 35.07 35.07 216,700
Mar 25, 2024 35.04 35.48 34.80 35.03 35.03 239,000
Mar 22, 2024 35.27 35.47 34.89 35.08 35.08 85,100
Mar 21, 2024 35.25 35.74 35.00 35.19 35.19 456,400
Mar 20, 2024 34.81 35.36 34.71 35.34 35.34 107,400
Mar 19, 2024 35.35 35.38 34.90 35.01 35.01 110,200
Mar 18, 2024 35.00 35.52 34.67 35.35 35.35 207,300
Mar 15, 2024 35.28 35.95 34.75 35.12 35.12 285,200
Mar 14, 2024 34.94 35.97 34.61 35.28 35.28 299,700
Mar 13, 2024 34.66 35.05 34.38 34.94 34.94 234,800
Mar 12, 2024 33.43 34.75 33.12 34.66 34.66 307,900
Mar 11, 2024 33.17 33.96 32.71 33.48 33.48 232,700
Mar 8, 2024 33.60 33.72 33.13 33.39 33.39 144,100
Mar 7, 2024 33.33 33.63 32.76 33.43 33.43 152,000
Mar 6, 2024 33.52 33.52 32.98 33.10 33.10 128,500
Mar 5, 2024 32.98 33.04 32.45 32.83 32.83 126,600
Mar 4, 2024 33.05 33.50 32.57 33.08 33.08 176,200
Mar 1, 2024 32.50 33.02 32.16 32.75 32.75 196,300
Feb 29, 2024 32.65 32.87 32.14 32.35 32.35 300,000
Feb 28, 2024 32.97 33.00 32.40 32.48 32.48 248,600
Feb 27, 2024 32.58 33.00 32.33 32.97 32.97 218,900
Feb 26, 2024 32.68 32.81 32.00 32.58 32.58 414,600
Feb 23, 2024 32.59 33.00 32.35 32.69 32.69 294,400
Feb 22, 2024 31.43 34.59 31.43 32.95 32.95 671,500
Feb 21, 2024 30.95 31.81 30.76 31.46 31.46 380,100
Feb 20, 2024 31.06 31.49 30.96 31.13 31.13 299,100
Feb 16, 2024 31.54 31.80 31.08 31.40 31.40 106,200
Feb 15, 2024 31.86 32.00 31.13 31.64 31.64 260,700
Feb 14, 2024 31.80 32.21 30.97 31.88 31.88 367,500
Feb 13, 2024 31.71 32.20 31.24 31.66 31.66 260,600
Feb 12, 2024 32.00 32.35 31.65 32.01 32.01 657,200
Feb 9, 2024 32.20 32.93 31.51 32.10 32.10 480,100
Feb 8, 2024 32.12 32.46 31.20 32.33 32.33 727,500
Feb 7, 2024 32.23 32.82 30.11 30.83 30.83 1,148,900
Feb 6, 2024 26.13 26.23 25.93 26.17 26.17 221,000
Feb 5, 2024 26.16 26.22 25.75 26.06 26.06 157,400
Feb 2, 2024 26.27 26.43 26.05 26.28 26.28 157,500
Feb 1, 2024 26.13 26.32 25.63 26.22 26.22 473,200
Jan 31, 2024 26.08 26.32 25.88 25.93 25.93 221,300
Jan 30, 2024 26.06 26.36 25.87 26.04 26.04 152,700
Jan 29, 2024 25.83 26.08 25.43 25.99 25.99 142,000
Jan 26, 2024 25.63 25.87 25.27 25.73 25.73 161,300
Jan 25, 2024 25.63 25.68 25.33 25.60 25.60 89,800
Jan 24, 2024 25.24 25.65 25.12 25.37 25.37 129,000
Jan 23, 2024 24.99 25.28 24.71 24.89 24.89 138,600
Jan 22, 2024 24.68 24.96 24.67 24.74 24.74 162,700
Jan 19, 2024 24.47 24.70 24.14 24.57 24.57 120,400
Jan 18, 2024 24.18 24.49 23.90 24.35 24.35 106,400
Jan 17, 2024 23.90 24.31 23.90 24.21 24.21 99,500
Jan 16, 2024 24.00 24.56 23.98 24.17 24.17 131,100
Jan 12, 2024 24.80 25.03 24.20 24.23 24.23 242,100
Jan 11, 2024 24.36 24.95 24.02 24.78 24.78 185,400
Jan 10, 2024 24.41 24.57 24.17 24.42 24.42 114,300
Jan 9, 2024 24.01 24.33 23.87 24.29 24.29 149,100
Jan 8, 2024 24.15 24.54 24.00 24.34 24.34 195,600
Jan 5, 2024 24.31 24.63 24.15 24.16 24.16 148,800
Jan 4, 2024 24.51 24.93 24.33 24.42 24.42 157,600
Jan 3, 2024 24.40 24.74 24.08 24.52 24.52 243,100
Jan 2, 2024 25.23 25.50 24.31 24.63 24.63 330,800
Dec 29, 2023 24.94 25.76 24.91 25.32 25.32 352,600
Dec 28, 2023 24.80 25.16 24.80 25.06 25.06 204,600
Dec 27, 2023 25.12 25.23 24.85 24.87 24.87 212,100
Dec 26, 2023 24.85 25.15 24.75 25.14 25.14 145,300
Dec 22, 2023 25.25 25.50 24.74 24.84 24.84 260,000
Dec 21, 2023 24.76 25.13 24.69 25.13 25.13 404,300
Dec 20, 2023 25.23 25.32 24.70 24.75 24.75 208,300
Dec 19, 2023 24.95 25.42 24.95 24.99 24.99 344,300
Dec 18, 2023 24.87 25.07 24.50 24.82 24.82 409,600
Dec 15, 2023 24.55 25.09 24.19 24.86 24.86 1,027,400
Dec 14, 2023 24.73 25.13 24.17 24.23 24.23 384,800
Dec 13, 2023 24.53 24.89 24.21 24.72 24.72 261,900
Dec 12, 2023 24.95 25.11 24.31 24.53 24.53 360,500
Dec 11, 2023 25.08 25.13 24.50 24.83 24.83 380,000
Dec 8, 2023 24.83 25.18 24.73 25.17 25.17 326,700
Dec 7, 2023 24.84 25.25 24.59 24.74 24.74 269,100
Dec 6, 2023 25.05 25.43 24.98 24.98 24.98 305,500
Dec 5, 2023 25.02 25.30 24.70 25.15 25.15 384,400
Dec 4, 2023 24.80 25.32 24.75 25.22 25.22 416,800
Dec 1, 2023 24.75 25.10 24.61 24.93 24.93 414,900
Nov 30, 2023 25.07 25.09 24.39 24.92 24.92 178,700
Nov 29, 2023 25.05 25.05 24.37 24.80 24.80 484,000
Nov 28, 2023 25.00 25.00 24.67 24.68 24.68 212,100
Nov 27, 2023 24.60 24.96 24.52 24.84 24.84 193,400
Nov 24, 2023 24.50 25.05 24.34 24.73 24.73 173,300
Nov 22, 2023 24.06 24.92 24.00 24.52 24.52 458,000
Nov 21, 2023 24.13 24.34 23.95 24.17 24.17 369,500
Nov 20, 2023 24.00 24.64 23.80 24.38 24.38 487,800
Nov 17, 2023 23.75 24.21 23.59 24.16 24.16 393,600
Nov 16, 2023 23.90 24.49 23.66 23.88 23.88 220,300
Nov 15, 2023 24.42 24.79 23.98 24.18 24.18 413,400
Nov 14, 2023 23.49 24.13 23.28 24.12 24.12 764,200
Nov 13, 2023 22.98 23.38 22.65 23.31 23.31 290,300
Nov 10, 2023 22.92 23.52 22.69 23.15 23.15 235,800
Nov 9, 2023 23.77 24.09 23.02 23.16 23.16 266,400
Nov 8, 2023 23.63 24.13 23.25 23.40 23.40 392,300
Nov 7, 2023 23.38 24.10 22.83 23.96 23.96 467,300
Nov 6, 2023 23.58 24.28 23.07 23.53 23.53 399,300
Nov 3, 2023 24.65 25.06 23.83 23.91 23.91 399,400
Nov 2, 2023 22.10 26.00 22.10 24.64 24.64 2,000,900
Nov 1, 2023 28.31 28.56 27.46 27.99 27.99 244,300
Oct 31, 2023 27.76 28.37 27.55 28.27 28.27 170,900
Oct 30, 2023 27.86 28.23 27.70 27.91 27.91 76,700
Oct 27, 2023 27.62 28.03 27.42 27.68 27.68 163,300
Oct 26, 2023 27.58 27.88 26.92 27.58 27.58 166,300
Oct 25, 2023 28.70 28.70 27.82 27.83 27.83 141,800
Oct 24, 2023 29.31 29.31 28.39 28.70 28.70 184,100
Oct 23, 2023 28.82 28.82 27.77 27.77 27.77 178,600
Oct 20, 2023 28.84 29.10 28.47 28.79 28.79 141,500
Oct 19, 2023 28.71 29.09 28.45 28.84 28.84 113,900
Oct 18, 2023 28.92 29.01 28.33 28.64 28.64 121,800
Oct 17, 2023 28.63 29.50 27.98 29.10 29.10 137,000
Oct 16, 2023 28.35 28.86 27.87 28.84 28.84 133,300

Related Tickers