5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
-20.19%
3 MONTH PERFORMANCE
-14.59%
6 MONTH PERFORMANCE
-4.78%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+34.10%
monday.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $237.80 | $237.00 (-0.34%) | $241.64 | $233.96 | 772,925 | $11.87 B |
| 01/03/2025 | $233.98 | $235.25 (0.54%) | $238.92 | $233.41 | 831,342 | $11.79 B |
| 01/02/2025 | $238.00 | $231.04 (-2.92%) | $240.00 | $230.87 | 721,818 | $11.58 B |
| 12/31/2024 | $235.87 | $235.44 (-0.18%) | $237.65 | $231.25 | 660,500 | $11.80 B |
| 12/30/2024 | $229.05 | $235.29 (2.72%) | $237.72 | $229.05 | 683,735 | $11.80 B |
| 12/27/2024 | $234.14 | $233.22 (-0.39%) | $234.14 | $228.52 | 437,984 | $11.69 B |
| 12/26/2024 | $232.55 | $235.22 (1.15%) | $237.51 | $231.21 | 311,478 | $11.79 B |
| 12/24/2024 | $232.33 | $234.80 (1.06%) | $235.06 | $230.30 | 298,008 | $11.77 B |
| 12/23/2024 | $244.00 | $231.85 (-4.98%) | $244.28 | $229.50 | 972,523 | $11.62 B |
| 12/20/2024 | $217.67 | $242.49 (11.4%) | $246.00 | $213.70 | 2.24 M | $12.16 B |
| 12/19/2024 | $234.71 | $224.69 (-4.27%) | $235.31 | $221.61 | 1.88 M | $11.26 B |
| 12/18/2024 | $250.38 | $231.99 (-7.34%) | $250.89 | $230.59 | 2.97 M | $11.63 B |
| 12/17/2024 | $272.50 | $251.80 (-7.6%) | $274.42 | $251.46 | 2.16 M | $12.62 B |
| 12/16/2024 | $273.26 | $273.33 (0.03%) | $276.60 | $266.42 | 903,502 | $13.70 B |
| 12/13/2024 | $277.84 | $273.08 (-1.71%) | $280.92 | $272.00 | 488,853 | $13.69 B |
| 12/12/2024 | $276.52 | $282.04 (2%) | $286.85 | $276.27 | 415,296 | $14.14 B |
| 12/11/2024 | $284.51 | $278.03 (-2.28%) | $284.52 | $276.51 | 623,002 | $13.94 B |
| 12/10/2024 | $287.68 | $276.43 (-3.91%) | $289.98 | $272.25 | 863,036 | $13.86 B |
| 12/09/2024 | $299.50 | $290.19 (-3.11%) | $302.77 | $288.25 | 548,850 | $14.55 B |
| 12/06/2024 | $290.76 | $297.07 (2.17%) | $302.00 | $290.02 | 688,146 | $14.89 B |
| 12/05/2024 | $295.99 | $285.02 (-3.71%) | $295.99 | $283.71 | 572,491 | $14.29 B |
| 12/04/2024 | $282.01 | $292.80 (3.83%) | $295.00 | $265.00 | 1.08 M | $14.68 B |
| 12/03/2024 | $274.87 | $280.80 (2.16%) | $283.68 | $273.74 | 508,865 | $14.08 B |
| 12/02/2024 | $285.00 | $274.70 (-3.61%) | $285.99 | $274.27 | 787,427 | $13.77 B |
| 11/29/2024 | $286.95 | $285.36 (-0.55%) | $289.06 | $284.54 | 250,222 | $14.31 B |
| 11/27/2024 | $291.66 | $286.95 (-1.61%) | $292.00 | $279.79 | 654,900 | $14.39 B |
| 11/26/2024 | $296.89 | $293.00 (-1.31%) | $302.29 | $292.43 | 666,230 | $14.69 B |
| 11/25/2024 | $291.88 | $296.10 (1.45%) | $298.22 | $289.94 | 1.04 M | $14.84 B |
| 11/22/2024 | $278.03 | $284.59 (2.36%) | $293.25 | $278.03 | 1.30 M | $14.27 B |
| 11/21/2024 | $263.27 | $276.26 (4.93%) | $278.20 | $263.27 | 1.19 M | $13.85 B |
| 11/20/2024 | $257.70 | $260.15 (0.95%) | $261.71 | $255.50 | 438,304 | $13.04 B |
| 11/19/2024 | $253.50 | $257.02 (1.39%) | $258.52 | $252.50 | 841,846 | $12.89 B |
| 11/18/2024 | $259.82 | $255.46 (-1.68%) | $265.91 | $254.05 | 1.10 M | $12.81 B |
| 11/15/2024 | $264.41 | $262.89 (-0.57%) | $267.00 | $257.75 | 855,574 | $13.18 B |
| 11/14/2024 | $270.00 | $268.90 (-0.41%) | $270.34 | $260.38 | 1.04 M | $13.48 B |
| 11/13/2024 | $261.50 | $269.16 (2.93%) | $275.51 | $257.08 | 1.85 M | $13.49 B |
| 11/12/2024 | $275.00 | $260.59 (-5.24%) | $283.56 | $260.59 | 2.13 M | $12.95 B |
| 11/11/2024 | $269.00 | $275.21 (2.31%) | $280.00 | $256.01 | 4.01 M | $13.67 B |
| 11/08/2024 | $318.00 | $324.31 (1.98%) | $324.99 | $312.00 | 816,538 | $16.11 B |
| 11/07/2024 | $316.03 | $318.56 (0.8%) | $322.41 | $312.79 | 753,813 | $15.83 B |
| 11/06/2024 | $307.81 | $316.03 (2.67%) | $316.39 | $304.69 | 476,882 | $15.70 B |
| 11/05/2024 | $296.56 | $296.95 (0.13%) | $299.98 | $295.12 | 644,956 | $14.75 B |
| 11/04/2024 | $297.31 | $295.78 (-0.51%) | $300.40 | $294.68 | 496,745 | $14.69 B |
| 11/01/2024 | $295.49 | $299.55 (1.37%) | $300.89 | $283.63 | 567,019 | $14.88 B |
| 10/31/2024 | $299.88 | $293.87 (-2%) | $299.90 | $291.65 | 464,302 | $14.60 B |
| 10/30/2024 | $303.75 | $300.23 (-1.16%) | $304.34 | $298.48 | 207,542 | $14.92 B |
| 10/29/2024 | $296.50 | $302.50 (2.02%) | $306.80 | $294.64 | 385,437 | $15.03 B |
| 10/28/2024 | $300.00 | $297.35 (-0.88%) | $302.17 | $293.59 | 318,110 | $14.77 B |
| 10/25/2024 | $300.00 | $299.61 (-0.13%) | $302.57 | $296.77 | 642,100 | $14.88 B |
| 10/24/2024 | $285.92 | $297.27 (3.97%) | $297.27 | $284.74 | 508,043 | $14.77 B |
| 10/23/2024 | $289.38 | $282.52 (-2.37%) | $289.38 | $282.07 | 319,671 | $14.04 B |
| 10/22/2024 | $289.00 | $289.38 (0.13%) | $290.17 | $287.48 | 285,109 | $14.38 B |
| 10/21/2024 | $288.55 | $289.72 (0.41%) | $290.94 | $284.37 | 254,964 | $14.39 B |
| 10/18/2024 | $290.52 | $287.31 (-1.1%) | $290.52 | $286.11 | 150,427 | $14.27 B |
| 10/17/2024 | $288.56 | $285.86 (-0.94%) | $289.00 | $284.35 | 296,681 | $14.20 B |
| 10/16/2024 | $287.05 | $284.31 (-0.95%) | $287.05 | $279.15 | 208,500 | $14.12 B |
| 10/15/2024 | $290.06 | $285.83 (-1.46%) | $291.08 | $277.29 | 454,513 | $14.20 B |
| 10/14/2024 | $291.89 | $291.73 (-0.05%) | $293.88 | $288.08 | 310,058 | $14.49 B |
| 10/11/2024 | $284.16 | $289.56 (1.9%) | $289.98 | $282.26 | 462,500 | $14.39 B |
| 10/10/2024 | $280.00 | $282.61 (0.93%) | $285.84 | $278.63 | 486,900 | $14.04 B |
| 10/09/2024 | $277.50 | $280.01 (0.9%) | $282.79 | $273.15 | 307,600 | $13.91 B |
| 10/08/2024 | $274.06 | $277.14 (1.12%) | $278.99 | $274.06 | 264,628 | $13.77 B |
| 10/07/2024 | $276.46 | $273.87 (-0.94%) | $277.59 | $271.66 | 271,830 | $13.61 B |