Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
APAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 140.80 | 0.00 | 0.00% | 141.60 | 141.60 | 139.00 | 388,843 |
| Apr 18 2024 | 140.80 | 1.80 | 1.29% | 139.00 | 142.00 | 137.80 | 397,009 |
| Apr 17 2024 | 139.00 | -4.80 | -3.34% | 143.20 | 145.40 | 134.20 | 946,893 |
| Apr 16 2024 | 143.80 | -0.60 | -0.42% | 143.00 | 145.00 | 143.00 | 2,239,219 |
| Apr 15 2024 | 144.40 | -1.60 | -1.10% | 143.20 | 144.40 | 143.20 | 157,876 |
| Apr 12 2024 | 146.00 | 2.00 | 1.39% | 147.00 | 147.00 | 144.60 | 668,761 |
| Apr 11 2024 | 144.00 | -0.20 | -0.14% | 143.20 | 144.00 | 143.00 | 2,451,067 |
| Apr 10 2024 | 144.20 | -1.20 | -0.83% | 146.00 | 146.60 | 142.20 | 1,198,886 |
| Apr 09 2024 | 145.40 | -0.40 | -0.27% | 145.40 | 145.80 | 145.20 | 304,707 |
| Apr 08 2024 | 145.80 | 0.80 | 0.55% | 146.60 | 147.00 | 145.20 | 358,597 |
| Apr 05 2024 | 145.00 | -0.20 | -0.14% | 145.00 | 146.20 | 144.60 | 376,662 |
| Apr 04 2024 | 145.20 | -0.60 | -0.41% | 146.00 | 146.00 | 145.00 | 525,428 |
| Apr 03 2024 | 145.80 | -0.20 | -0.14% | 144.20 | 145.80 | 144.00 | 202,273 |
| Apr 02 2024 | 146.00 | 0.00 | 0.00% | 146.00 | 146.00 | 146.00 | 206,076 |
| Mar 28 2024 | 146.00 | 0.80 | 0.55% | 146.00 | 147.00 | 145.20 | 416,477 |
| Mar 27 2024 | 145.20 | 0.20 | 0.14% | 145.00 | 145.40 | 144.40 | 158,768 |
| Mar 26 2024 | 145.00 | 0.00 | 0.00% | 145.00 | 145.40 | 144.40 | 466,462 |
| Mar 25 2024 | 145.00 | -0.60 | -0.41% | 144.00 | 145.80 | 144.00 | 984,722 |
| Mar 22 2024 | 145.60 | 0.40 | 0.28% | 145.20 | 146.00 | 145.00 | 233,562 |
| Mar 21 2024 | 145.20 | 1.20 | 0.83% | 145.60 | 145.80 | 143.80 | 585,248 |
| Mar 20 2024 | 144.00 | -1.40 | -0.96% | 145.20 | 145.40 | 144.00 | 697,797 |
| Mar 19 2024 | 145.40 | 1.00 | 0.69% | 144.20 | 145.80 | 144.00 | 933,288 |
| Mar 18 2024 | 144.40 | -5.80 | -3.86% | 149.20 | 150.00 | 137.00 | 565,145 |
| Mar 15 2024 | 150.20 | 3.80 | 2.60% | 147.00 | 150.20 | 146.20 | 862,307 |
| Mar 14 2024 | 146.40 | -6.80 | -4.44% | 149.60 | 150.00 | 146.40 | 756,040 |
| Mar 13 2024 | 153.20 | 1.20 | 0.79% | 152.20 | 155.00 | 152.20 | 6,195,667 |
| Mar 12 2024 | 152.00 | -1.60 | -1.04% | 153.00 | 154.20 | 152.00 | 301,658 |
| Mar 11 2024 | 153.60 | -0.80 | -0.52% | 154.20 | 154.20 | 152.80 | 11,128,156 |
| Mar 08 2024 | 154.40 | 0.80 | 0.52% | 154.20 | 155.20 | 152.60 | 325,871 |
| Mar 07 2024 | 153.60 | -1.60 | -1.03% | 156.80 | 157.00 | 153.60 | 123,593 |
| Mar 06 2024 | 155.20 | 0.40 | 0.26% | 156.00 | 156.20 | 155.00 | 3,306,230 |
| Mar 05 2024 | 154.80 | 0.60 | 0.39% | 156.00 | 156.00 | 153.20 | 139,306 |
| Mar 04 2024 | 154.20 | 0.80 | 0.52% | 155.20 | 156.00 | 153.20 | 360,994 |
| Mar 01 2024 | 153.40 | 0.20 | 0.13% | 153.80 | 154.60 | 152.40 | 192,738 |
| Feb 29 2024 | 153.20 | 0.80 | 0.52% | 151.40 | 153.80 | 151.40 | 560,872 |
| Feb 28 2024 | 152.40 | -2.20 | -1.42% | 158.20 | 158.20 | 152.00 | 188,395 |
| Feb 27 2024 | 154.60 | -0.40 | -0.26% | 154.80 | 157.80 | 153.00 | 294,190 |
| Feb 26 2024 | 155.00 | 1.00 | 0.65% | 151.20 | 155.00 | 151.20 | 301,468 |
| Feb 23 2024 | 154.00 | -0.60 | -0.39% | 152.40 | 155.40 | 152.40 | 421,296 |
| Feb 22 2024 | 154.60 | 2.00 | 1.31% | 153.00 | 154.80 | 152.60 | 148,851 |
| Feb 21 2024 | 152.60 | -1.40 | -0.91% | 152.00 | 152.60 | 151.00 | 99,390 |
| Feb 20 2024 | 154.00 | 0.00 | 0.00% | 153.00 | 154.00 | 152.20 | 864,059 |
| Feb 19 2024 | 154.00 | -1.00 | -0.65% | 153.20 | 154.00 | 152.40 | 859,264 |
| Feb 16 2024 | 155.00 | 1.20 | 0.78% | 153.40 | 155.00 | 153.40 | 237,430 |
| Feb 15 2024 | 153.80 | 0.80 | 0.52% | 154.40 | 155.00 | 153.00 | 135,523 |
| Feb 14 2024 | 153.00 | 0.20 | 0.13% | 154.00 | 154.00 | 152.00 | 210,926 |
| Feb 13 2024 | 152.80 | -2.00 | -1.29% | 156.00 | 157.00 | 152.20 | 103,388 |
| Feb 12 2024 | 154.80 | 1.80 | 1.18% | 153.00 | 154.80 | 151.60 | 489,477 |
| Feb 09 2024 | 153.00 | -1.00 | -0.65% | 153.00 | 154.00 | 152.40 | 505,549 |
| Feb 08 2024 | 154.00 | 1.60 | 1.05% | 156.00 | 157.00 | 153.80 | 149,555 |
| Feb 07 2024 | 152.40 | -2.60 | -1.68% | 152.00 | 153.00 | 152.00 | 467,149 |
| Feb 06 2024 | 155.00 | 1.60 | 1.04% | 152.20 | 156.00 | 152.20 | 166,805 |
| Feb 05 2024 | 153.40 | -1.60 | -1.03% | 151.60 | 156.00 | 151.60 | 253,294 |
| Feb 02 2024 | 155.00 | 3.00 | 1.97% | 156.00 | 156.00 | 151.60 | 55,520 |
| Feb 01 2024 | 152.00 | -2.60 | -1.68% | 152.00 | 152.00 | 152.00 | 164,441 |
| Jan 31 2024 | 154.60 | 0.60 | 0.39% | 153.60 | 154.60 | 152.80 | 504,220 |
| Jan 30 2024 | 154.00 | -1.40 | -0.90% | 154.00 | 154.00 | 153.40 | 288,084 |
| Jan 29 2024 | 155.40 | 0.00 | 0.00% | 154.60 | 155.40 | 153.40 | 795,257 |
| Jan 26 2024 | 155.40 | -1.00 | -0.64% | 155.80 | 156.40 | 155.40 | 331,764 |
| Jan 25 2024 | 156.40 | 2.20 | 1.43% | 155.40 | 156.40 | 154.40 | 75,859 |
| Jan 24 2024 | 154.20 | -0.60 | -0.39% | 155.60 | 155.60 | 154.20 | 184,997 |
| Jan 23 2024 | 154.80 | -0.80 | -0.51% | 156.60 | 156.80 | 154.00 | 299,299 |
| Jan 22 2024 | 155.60 | 2.60 | 1.70% | 154.20 | 155.60 | 154.20 | 520,650 |
