-
5 DAY PERFORMANCE
-5.40% -
1 MONTH PERFORMANCE
+33.33% -
3 MONTH PERFORMANCE
+115.16% -
6 MONTH PERFORMANCE
+111.35% -
YEAR-TO-DATE PERFORMANCE
+36.38% -
1 YEAR PERFORMANCE
+153.62%
Aurora Innovation, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $5.89 | $5.96 (1.19%) | $6.23 | $5.71 | 9.70 M | $9.26 B |
| 09/26/2024 | $6.55 | $5.80 (-11.45%) | $6.58 | $5.76 | 13.36 M | $9.01 B |
| 09/25/2024 | $6.26 | $6.40 (2.24%) | $6.79 | $5.98 | 18.76 M | $9.95 B |
| 09/24/2024 | $5.17 | $6.30 (21.86%) | $6.34 | $5.13 | 18.37 M | $9.79 B |
| 09/23/2024 | $5.06 | $5.09 (0.59%) | $5.15 | $4.96 | 5.37 M | $7.91 B |
| 09/20/2024 | $5.31 | $5.00 (-5.84%) | $5.32 | $4.83 | 17.46 M | $7.77 B |
| 09/19/2024 | $4.97 | $5.22 (5.03%) | $5.28 | $4.81 | 9.79 M | $8.11 B |
| 09/18/2024 | $4.73 | $4.74 (0.21%) | $5.14 | $4.65 | 5.80 M | $7.37 B |
| 09/17/2024 | $4.93 | $4.76 (-3.45%) | $4.99 | $4.69 | 4.84 M | $7.40 B |
| 09/16/2024 | $5.01 | $4.88 (-2.59%) | $5.01 | $4.71 | 6.73 M | $7.58 B |
| 09/13/2024 | $4.84 | $5.05 (4.34%) | $5.06 | $4.78 | 7.35 M | $7.85 B |
| 09/12/2024 | $4.51 | $4.83 (7.1%) | $4.87 | $4.39 | 10.24 M | $7.51 B |
| 09/11/2024 | $4.32 | $4.46 (3.24%) | $4.55 | $4.22 | 7.26 M | $6.93 B |
| 09/10/2024 | $3.98 | $4.36 (9.55%) | $4.39 | $3.83 | 6.74 M | $6.78 B |
| 09/09/2024 | $3.93 | $3.85 (-2.04%) | $3.99 | $3.81 | 5.60 M | $5.98 B |
| 09/06/2024 | $4.04 | $3.90 (-3.47%) | $4.15 | $3.88 | 5.53 M | $6.06 B |
| 09/05/2024 | $4.20 | $4.05 (-3.57%) | $4.31 | $4.05 | 5.94 M | $6.29 B |
| 09/04/2024 | $4.20 | $4.19 (-0.24%) | $4.35 | $4.08 | 6.13 M | $6.51 B |
| 09/03/2024 | $4.60 | $4.26 (-7.39%) | $4.76 | $4.23 | 6.93 M | $6.62 B |
| 08/30/2024 | $4.51 | $4.67 (3.55%) | $4.85 | $4.51 | 10.64 M | $7.26 B |
| 08/29/2024 | $4.18 | $4.47 (6.94%) | $4.53 | $4.18 | 5.97 M | $6.95 B |
| 08/28/2024 | $4.20 | $4.14 (-1.43%) | $4.24 | $4.02 | 6.55 M | $6.43 B |
| 08/27/2024 | $4.33 | $4.22 (-2.54%) | $4.38 | $4.10 | 5.60 M | $6.56 B |
| 08/26/2024 | $4.25 | $4.38 (3.06%) | $4.47 | $4.23 | 9.48 M | $6.81 B |
| 08/23/2024 | $3.68 | $4.30 (16.85%) | $4.30 | $3.61 | 9.42 M | $6.68 B |
| 08/22/2024 | $3.86 | $3.63 (-5.96%) | $3.89 | $3.40 | 12.93 M | $5.64 B |
| 08/21/2024 | $3.70 | $3.86 (4.32%) | $3.93 | $3.70 | 5.40 M | $6.00 B |
| 08/20/2024 | $3.75 | $3.70 (-1.33%) | $3.78 | $3.60 | 4.43 M | $5.75 B |
| 08/19/2024 | $3.66 | $3.78 (3.28%) | $3.80 | $3.65 | 5.83 M | $5.87 B |
| 08/16/2024 | $3.66 | $3.64 (-0.55%) | $3.78 | $3.62 | 5.46 M | $5.66 B |
| 08/15/2024 | $3.50 | $3.69 (5.43%) | $3.71 | $3.48 | 7.62 M | $5.73 B |
| 08/14/2024 | $3.66 | $3.38 (-7.65%) | $3.73 | $3.36 | 6.11 M | $5.25 B |
| 08/13/2024 | $3.58 | $3.61 (0.84%) | $3.70 | $3.50 | 12.16 M | $5.61 B |
| 08/12/2024 | $3.53 | $3.52 (-0.28%) | $3.65 | $3.46 | 6.41 M | $5.47 B |
| 08/09/2024 | $3.51 | $3.51 (0%) | $3.60 | $3.40 | 6.07 M | $5.45 B |
| 08/08/2024 | $3.42 | $3.53 (3.22%) | $3.60 | $3.32 | 8.18 M | $5.49 B |
| 08/07/2024 | $3.60 | $3.31 (-8.06%) | $3.75 | $3.25 | 13.51 M | $5.14 B |
| 08/06/2024 | $3.84 | $3.52 (-8.33%) | $3.90 | $3.50 | 7.18 M | $5.47 B |
| 08/05/2024 | $3.39 | $3.83 (12.98%) | $3.89 | $3.35 | 19.96 M | $5.95 B |
| 08/02/2024 | $3.75 | $3.84 (2.4%) | $4.02 | $3.66 | 25.61 M | $5.97 B |
| 08/01/2024 | $3.77 | $4.07 (7.96%) | $4.58 | $3.75 | 45.04 M | $6.32 B |
| 07/31/2024 | $4.02 | $4.00 (-0.5%) | $4.22 | $3.95 | 7.98 M | $6.22 B |
| 07/30/2024 | $4.22 | $3.96 (-6.16%) | $4.26 | $3.95 | 4.33 M | $6.15 B |
| 07/29/2024 | $4.29 | $4.22 (-1.63%) | $4.39 | $4.13 | 5.11 M | $6.56 B |
| 07/26/2024 | $4.27 | $4.23 (-0.94%) | $4.34 | $4.21 | 4.23 M | $6.50 B |
| 07/25/2024 | $4.16 | $4.16 (0%) | $4.29 | $3.87 | 6.88 M | $6.39 B |
| 07/24/2024 | $4.37 | $4.14 (-5.26%) | $4.38 | $4.09 | 6.56 M | $6.36 B |
| 07/23/2024 | $4.24 | $4.41 (4.01%) | $4.49 | $4.24 | 7.08 M | $6.78 B |
| 07/22/2024 | $4.31 | $4.20 (-2.55%) | $4.55 | $4.14 | 6.84 M | $6.46 B |
| 07/19/2024 | $4.24 | $4.23 (-0.24%) | $4.34 | $4.10 | 7.04 M | $6.50 B |
| 07/18/2024 | $4.43 | $4.29 (-3.16%) | $4.60 | $4.10 | 10.10 M | $6.59 B |
| 07/17/2024 | $4.57 | $4.32 (-5.47%) | $4.68 | $4.14 | 17.54 M | $6.64 B |
| 07/16/2024 | $4.68 | $4.93 (5.34%) | $5.25 | $4.42 | 32.74 M | $7.58 B |
| 07/15/2024 | $3.91 | $4.61 (17.9%) | $4.69 | $3.87 | 27.19 M | $7.09 B |
| 07/12/2024 | $3.37 | $3.70 (9.79%) | $3.85 | $3.35 | 12.89 M | $5.69 B |
| 07/11/2024 | $2.99 | $3.31 (10.7%) | $3.36 | $2.97 | 10.32 M | $5.09 B |
| 07/10/2024 | $2.94 | $2.91 (-1.02%) | $2.99 | $2.88 | 5.55 M | $4.47 B |
| 07/09/2024 | $2.98 | $2.94 (-1.34%) | $2.99 | $2.89 | 4.31 M | $4.52 B |
| 07/08/2024 | $2.95 | $2.98 (1.02%) | $2.99 | $2.87 | 6.44 M | $4.58 B |
| 07/05/2024 | $2.89 | $2.93 (1.38%) | $2.94 | $2.77 | 4.41 M | $4.50 B |
| 07/03/2024 | $2.90 | $2.91 (0.34%) | $2.96 | $2.86 | 2.47 M | $4.47 B |
| 07/02/2024 | $2.80 | $2.87 (2.5%) | $2.88 | $2.80 | 4.33 M | $4.41 B |
| 07/01/2024 | $2.76 | $2.81 (1.81%) | $2.83 | $2.69 | 7.38 M | $4.32 B |