-
5 DAY PERFORMANCE
-2.94% -
1 MONTH PERFORMANCE
-8.23% -
3 MONTH PERFORMANCE
-19.30% -
6 MONTH PERFORMANCE
-29.94% -
YEAR-TO-DATE PERFORMANCE
-63.88% -
1 YEAR PERFORMANCE
-67.65%
23andMe Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $0.35 | $0.33 (-6.35%) | $0.37 | $0.33 | 7.76 M | $163.69 M |
| 09/18/2024 | $0.33 | $0.34 (1.67%) | $0.36 | $0.33 | 4.85 M | $166.32 M |
| 09/17/2024 | $0.35 | $0.34 (-2.82%) | $0.36 | $0.34 | 2.23 M | $169.20 M |
| 09/16/2024 | $0.35 | $0.34 (-1.67%) | $0.35 | $0.33 | 1.24 M | $169.69 M |
| 09/13/2024 | $0.33 | $0.34 (3.03%) | $0.35 | $0.33 | 1.49 M | $168.60 M |
| 09/12/2024 | $0.32 | $0.33 (1.69%) | $0.33 | $0.31 | 2.03 M | $161.36 M |
| 09/11/2024 | $0.30 | $0.30 (2.49%) | $0.31 | $0.29 | 1.69 M | $150.90 M |
| 09/10/2024 | $0.30 | $0.30 (-0.13%) | $0.30 | $0.29 | 1.42 M | $148.67 M |
| 09/09/2024 | $0.30 | $0.30 (-0.33%) | $0.31 | $0.30 | 2.12 M | $148.77 M |
| 09/06/2024 | $0.31 | $0.30 (-0.72%) | $0.32 | $0.30 | 1.26 M | $150.65 M |
| 09/05/2024 | $0.31 | $0.31 (0.35%) | $0.32 | $0.31 | 796,432 | $154.27 M |
| 09/04/2024 | $0.30 | $0.31 (1.33%) | $0.32 | $0.30 | 2.64 M | $151.25 M |
| 09/03/2024 | $0.31 | $0.30 (-2.62%) | $0.31 | $0.30 | 2.52 M | $149.26 M |
| 08/30/2024 | $0.32 | $0.31 (-0.94%) | $0.32 | $0.31 | 929,907 | $156.16 M |
| 08/29/2024 | $0.31 | $0.31 (-0.32%) | $0.32 | $0.30 | 2.02 M | $153.23 M |
| 08/28/2024 | $0.32 | $0.31 (-4.26%) | $0.34 | $0.30 | 2.87 M | $153.97 M |
| 08/27/2024 | $0.33 | $0.32 (-3.09%) | $0.34 | $0.31 | 1.64 M | $160.07 M |
| 08/26/2024 | $0.31 | $0.33 (7.77%) | $0.34 | $0.31 | 2.30 M | $165.68 M |
| 08/23/2024 | $0.31 | $0.32 (3.32%) | $0.33 | $0.30 | 7.76 M | $160.37 M |
| 08/22/2024 | $0.33 | $0.31 (-6.54%) | $0.34 | $0.31 | 4.80 M | $153.88 M |
| 08/21/2024 | $0.35 | $0.33 (-4.96%) | $0.36 | $0.33 | 3.90 M | $165.48 M |
| 08/20/2024 | $0.36 | $0.36 (-0.95%) | $0.37 | $0.35 | 1.43 M | $176.29 M |
| 08/19/2024 | $0.34 | $0.36 (5.7%) | $0.36 | $0.34 | 2.26 M | $178.32 M |
| 08/16/2024 | $0.34 | $0.34 (1.9%) | $0.35 | $0.33 | 1.35 M | $170.04 M |
| 08/15/2024 | $0.33 | $0.33 (-0.21%) | $0.34 | $0.33 | 2.38 M | $164.19 M |
| 08/14/2024 | $0.35 | $0.33 (-3.38%) | $0.35 | $0.33 | 3.39 M | $165.78 M |
| 08/13/2024 | $0.36 | $0.35 (-3.22%) | $0.36 | $0.34 | 3.22 M | $171.53 M |
| 08/12/2024 | $0.36 | $0.36 (0.97%) | $0.37 | $0.34 | 4.78 M | $180.75 M |
| 08/09/2024 | $0.37 | $0.36 (-0.99%) | $0.37 | $0.36 | 2.80 M | $179.22 M |
| 08/08/2024 | $0.37 | $0.37 (-0.51%) | $0.38 | $0.37 | 2.68 M | $184.97 M |
| 08/07/2024 | $0.38 | $0.37 (-2.3%) | $0.38 | $0.37 | 1.21 M | $185.56 M |
| 08/06/2024 | $0.38 | $0.37 (-3.01%) | $0.38 | $0.37 | 1.73 M | $183.53 M |
| 08/05/2024 | $0.38 | $0.37 (-3.92%) | $0.38 | $0.37 | 3.52 M | $181.05 M |
| 08/02/2024 | $0.39 | $0.38 (-0.78%) | $0.39 | $0.38 | 3.48 M | $185.63 M |
| 08/01/2024 | $0.41 | $0.38 (-5.43%) | $0.41 | $0.38 | 5.45 M | $186.12 M |
| 07/31/2024 | $0.41 | $0.40 (-2.84%) | $0.42 | $0.40 | 2.26 M | $194.38 M |
| 07/30/2024 | $0.44 | $0.41 (-7.56%) | $0.45 | $0.40 | 2.82 M | $197.73 M |
| 07/29/2024 | $0.46 | $0.44 (-4.39%) | $0.47 | $0.43 | 1.78 M | $213.72 M |
| 07/26/2024 | $0.46 | $0.44 (-5.19%) | $0.47 | $0.44 | 1.48 M | $213.92 M |
| 07/25/2024 | $0.44 | $0.45 (1.24%) | $0.46 | $0.44 | 971,300 | $217.76 M |
| 07/24/2024 | $0.47 | $0.45 (-3.95%) | $0.48 | $0.44 | 1.01 M | $218.68 M |
| 07/23/2024 | $0.46 | $0.46 (0.52%) | $0.47 | $0.45 | 783,500 | $224.70 M |
| 07/22/2024 | $0.45 | $0.46 (1.36%) | $0.46 | $0.44 | 1.55 M | $221.64 M |
| 07/19/2024 | $0.48 | $0.44 (-7.08%) | $0.49 | $0.43 | 2.30 M | $214.79 M |
| 07/18/2024 | $0.51 | $0.47 (-7.81%) | $0.53 | $0.47 | 1.88 M | $230.44 M |
| 07/17/2024 | $0.53 | $0.51 (-2.69%) | $0.54 | $0.50 | 2.77 M | $248.32 M |
| 07/16/2024 | $0.50 | $0.51 (1.42%) | $0.51 | $0.49 | 2.96 M | $246.18 M |
| 07/15/2024 | $0.54 | $0.49 (-9.55%) | $0.54 | $0.47 | 4.70 M | $236.08 M |
| 07/12/2024 | $0.47 | $0.48 (2.31%) | $0.49 | $0.46 | 2.38 M | $234.67 M |
| 07/11/2024 | $0.46 | $0.47 (2.53%) | $0.47 | $0.45 | 3.12 M | $228.40 M |
| 07/10/2024 | $0.42 | $0.46 (9.52%) | $0.46 | $0.42 | 1.86 M | $223.54 M |
| 07/09/2024 | $0.42 | $0.45 (7.03%) | $0.45 | $0.40 | 1.87 M | $217.56 M |
| 07/08/2024 | $0.42 | $0.43 (1.12%) | $0.44 | $0.41 | 2.98 M | $207.11 M |
| 07/05/2024 | $0.41 | $0.43 (3.36%) | $0.43 | $0.40 | 2.15 M | $207.99 M |
| 07/03/2024 | $0.40 | $0.43 (6.25%) | $0.43 | $0.38 | 2.76 M | $206.53 M |
| 07/02/2024 | $0.38 | $0.39 (4.48%) | $0.39 | $0.37 | 3.96 M | $190.40 M |
| 07/01/2024 | $0.40 | $0.38 (-5.95%) | $0.41 | $0.38 | 7.03 M | $182.82 M |
| 06/28/2024 | $0.43 | $0.39 (-8.26%) | $0.44 | $0.39 | 38.54 M | $190.10 M |
| 06/27/2024 | $0.42 | $0.42 (1.98%) | $0.43 | $0.40 | 5.20 M | $205.70 M |
| 06/26/2024 | $0.44 | $0.40 (-9.03%) | $0.46 | $0.40 | 3.11 M | $195.35 M |
| 06/25/2024 | $0.42 | $0.44 (5.24%) | $0.44 | $0.42 | 3.08 M | $214.79 M |
| 06/24/2024 | $0.42 | $0.44 (3.75%) | $0.45 | $0.42 | 3.15 M | $213.77 M |
| 06/21/2024 | $0.42 | $0.42 (1.95%) | $0.43 | $0.42 | 3.14 M | $205.80 M |
| 06/20/2024 | $0.41 | $0.42 (2.28%) | $0.43 | $0.41 | 2.05 M | $202.98 M |