-
5 DAY PERFORMANCE
-3.43% -
1 MONTH PERFORMANCE
+3.04% -
3 MONTH PERFORMANCE
+12.97% -
6 MONTH PERFORMANCE
+20.41% -
YEAR-TO-DATE PERFORMANCE
+44.82% -
1 YEAR PERFORMANCE
+70.82%
monday.com Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $273.85 | $271.97 (-0.69%) | $275.00 | $269.20 | 348,458 | $13.51 B |
| 09/26/2024 | $284.07 | $273.09 (-3.87%) | $285.00 | $270.16 | 427,949 | $13.57 B |
| 09/25/2024 | $284.00 | $280.70 (-1.16%) | $285.64 | $280.50 | 326,800 | $13.95 B |
| 09/24/2024 | $279.48 | $281.64 (0.77%) | $284.08 | $276.33 | 372,841 | $13.99 B |
| 09/23/2024 | $279.99 | $277.93 (-0.74%) | $280.17 | $274.15 | 1.02 M | $13.81 B |
| 09/20/2024 | $273.15 | $280.17 (2.57%) | $281.26 | $273.15 | 525,600 | $13.92 B |
| 09/19/2024 | $269.62 | $274.33 (1.75%) | $277.94 | $267.29 | 538,939 | $13.63 B |
| 09/18/2024 | $258.05 | $261.17 (1.21%) | $263.20 | $254.33 | 317,454 | $12.97 B |
| 09/17/2024 | $264.37 | $258.93 (-2.06%) | $268.01 | $257.42 | 381,268 | $12.86 B |
| 09/16/2024 | $257.00 | $263.13 (2.39%) | $263.96 | $256.18 | 339,157 | $13.07 B |
| 09/13/2024 | $259.03 | $255.73 (-1.27%) | $264.69 | $255.47 | 321,362 | $12.70 B |
| 09/12/2024 | $251.97 | $258.99 (2.79%) | $260.03 | $251.01 | 386,527 | $12.87 B |
| 09/11/2024 | $243.01 | $250.24 (2.98%) | $250.51 | $242.59 | 302,024 | $12.43 B |
| 09/10/2024 | $247.11 | $243.33 (-1.53%) | $247.46 | $242.96 | 196,600 | $12.09 B |
| 09/09/2024 | $242.11 | $244.47 (0.97%) | $246.11 | $240.56 | 436,754 | $12.15 B |
| 09/06/2024 | $250.38 | $241.08 (-3.71%) | $252.56 | $240.65 | 311,900 | $11.98 B |
| 09/05/2024 | $246.39 | $249.12 (1.11%) | $251.26 | $243.95 | 374,000 | $12.38 B |
| 09/04/2024 | $246.25 | $247.84 (0.65%) | $251.93 | $244.71 | 345,879 | $12.31 B |
| 09/03/2024 | $261.01 | $250.78 (-3.92%) | $261.20 | $248.36 | 627,174 | $12.46 B |
| 08/30/2024 | $263.50 | $265.89 (0.91%) | $266.59 | $259.78 | 338,805 | $13.21 B |
| 08/29/2024 | $257.12 | $263.95 (2.66%) | $267.66 | $257.12 | 551,316 | $13.11 B |
| 08/28/2024 | $258.40 | $256.17 (-0.86%) | $260.15 | $253.70 | 321,100 | $12.73 B |
| 08/27/2024 | $260.39 | $259.41 (-0.38%) | $264.43 | $258.33 | 328,024 | $12.89 B |
| 08/26/2024 | $263.74 | $263.36 (-0.14%) | $266.14 | $260.96 | 260,630 | $13.08 B |
| 08/23/2024 | $265.13 | $263.42 (-0.64%) | $266.18 | $260.40 | 342,876 | $13.09 B |
| 08/22/2024 | $266.49 | $262.34 (-1.56%) | $270.78 | $261.53 | 334,337 | $13.03 B |
| 08/21/2024 | $269.31 | $266.50 (-1.04%) | $269.42 | $264.29 | 318,814 | $13.24 B |
| 08/20/2024 | $269.63 | $268.69 (-0.35%) | $272.77 | $263.44 | 488,327 | $13.35 B |
| 08/19/2024 | $264.40 | $270.00 (2.12%) | $270.00 | $263.57 | 610,702 | $13.41 B |
| 08/16/2024 | $259.39 | $263.38 (1.54%) | $263.79 | $253.51 | 564,900 | $13.08 B |
| 08/15/2024 | $262.00 | $260.79 (-0.46%) | $264.00 | $259.36 | 810,375 | $12.96 B |
| 08/14/2024 | $260.00 | $259.36 (-0.25%) | $264.00 | $256.14 | 830,872 | $12.89 B |
| 08/13/2024 | $265.00 | $262.18 (-1.06%) | $265.97 | $257.49 | 1.10 M | $13.03 B |
| 08/12/2024 | $248.44 | $259.05 (4.27%) | $260.58 | $240.30 | 2.84 M | $12.87 B |
| 08/09/2024 | $215.14 | $225.70 (4.91%) | $225.85 | $215.14 | 1.08 M | $11.21 B |
| 08/08/2024 | $211.18 | $215.89 (2.23%) | $218.80 | $210.20 | 748,103 | $10.62 B |
| 08/07/2024 | $212.77 | $207.42 (-2.51%) | $218.50 | $206.29 | 562,247 | $10.21 B |
| 08/06/2024 | $207.40 | $208.74 (0.65%) | $211.63 | $204.31 | 630,706 | $10.27 B |
| 08/05/2024 | $189.00 | $202.41 (7.1%) | $208.85 | $188.01 | 823,467 | $9.96 B |
| 08/02/2024 | $208.65 | $203.61 (-2.42%) | $209.35 | $198.80 | 723,407 | $10.02 B |
| 08/01/2024 | $228.45 | $217.08 (-4.98%) | $228.46 | $211.56 | 690,204 | $10.68 B |
| 07/31/2024 | $232.66 | $229.81 (-1.22%) | $234.58 | $228.53 | 465,000 | $11.31 B |
| 07/30/2024 | $234.56 | $227.74 (-2.91%) | $236.95 | $227.11 | 505,395 | $11.21 B |
| 07/29/2024 | $239.98 | $233.65 (-2.64%) | $240.75 | $233.06 | 253,445 | $11.50 B |
| 07/26/2024 | $240.00 | $237.97 (-0.85%) | $243.74 | $234.79 | 410,912 | $11.71 B |
| 07/25/2024 | $230.01 | $236.10 (2.65%) | $240.01 | $224.74 | 445,970 | $11.62 B |
| 07/24/2024 | $235.25 | $229.84 (-2.3%) | $237.91 | $229.01 | 450,951 | $11.31 B |
| 07/23/2024 | $233.30 | $236.49 (1.37%) | $238.52 | $232.89 | 278,800 | $11.64 B |
| 07/22/2024 | $231.50 | $235.64 (1.79%) | $236.57 | $229.60 | 268,390 | $11.59 B |
| 07/19/2024 | $226.81 | $228.65 (0.81%) | $231.65 | $224.94 | 235,028 | $11.25 B |
| 07/18/2024 | $230.53 | $227.09 (-1.49%) | $231.64 | $221.83 | 360,631 | $11.17 B |
| 07/17/2024 | $233.14 | $230.28 (-1.23%) | $234.97 | $228.20 | 428,306 | $11.33 B |
| 07/16/2024 | $236.57 | $237.16 (0.25%) | $241.85 | $234.41 | 307,625 | $11.67 B |
| 07/15/2024 | $233.00 | $236.53 (1.52%) | $239.87 | $231.37 | 542,148 | $11.64 B |
| 07/12/2024 | $230.25 | $231.58 (0.58%) | $233.94 | $227.99 | 508,864 | $11.39 B |
| 07/11/2024 | $235.37 | $231.33 (-1.72%) | $240.92 | $230.52 | 583,043 | $11.38 B |
| 07/10/2024 | $238.55 | $234.61 (-1.65%) | $238.91 | $228.13 | 677,080 | $11.54 B |
| 07/09/2024 | $250.55 | $237.74 (-5.11%) | $250.55 | $236.76 | 470,050 | $11.70 B |
| 07/08/2024 | $250.00 | $244.24 (-2.3%) | $251.48 | $240.66 | 459,041 | $12.02 B |
| 07/05/2024 | $243.15 | $248.98 (2.4%) | $249.10 | $242.37 | 396,141 | $12.25 B |
| 07/03/2024 | $237.03 | $243.31 (2.65%) | $245.00 | $236.77 | 274,060 | $11.97 B |
| 07/02/2024 | $237.90 | $237.03 (-0.37%) | $240.32 | $235.95 | 423,496 | $11.66 B |
| 07/01/2024 | $239.75 | $239.97 (0.09%) | $240.76 | $234.08 | 469,461 | $11.81 B |