5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-8.51%
3 MONTH PERFORMANCE
+9.37%
6 MONTH PERFORMANCE
+29.75%
YEAR-TO-DATE PERFORMANCE
+13.55%
1 YEAR PERFORMANCE
+6.61%
ShotSpotter, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $16.08 | $14.84 (-7.71%) | $16.08 | $14.70 | 71.48 K | $196.78 M |
| 05/14/2025 | $17.43 | $16.00 (-8.2%) | $17.43 | $15.05 | 136.22 K | $201.44 M |
| 05/13/2025 | $15.90 | $16.22 (2.01%) | $16.35 | $15.38 | 51.80 K | $204.21 M |
| 05/12/2025 | $16.49 | $15.84 (-3.94%) | $16.49 | $15.50 | 31.61 K | $199.42 M |
| 05/09/2025 | $15.84 | $15.68 (-1.01%) | $16.01 | $15.31 | 16.40 K | $197.41 M |
| 05/08/2025 | $15.20 | $15.74 (3.55%) | $16.15 | $15.20 | 36.60 K | $198.16 M |
| 05/07/2025 | $15.18 | $15.14 (-0.26%) | $15.36 | $14.94 | 26.10 K | $190.61 M |
| 05/06/2025 | $15.08 | $15.08 (0%) | $15.46 | $14.62 | 23.90 K | $189.85 M |
| 05/05/2025 | $15.62 | $15.26 (-2.3%) | $15.92 | $15.18 | 34.40 K | $192.12 M |
| 05/02/2025 | $15.81 | $15.78 (-0.19%) | $16.13 | $15.55 | 29.62 K | $198.67 M |
| 05/01/2025 | $15.66 | $15.61 (-0.32%) | $16.20 | $15.45 | 27.10 K | $196.53 M |
| 04/30/2025 | $15.65 | $15.52 (-0.83%) | $15.89 | $15.06 | 32.70 K | $195.39 M |
| 04/29/2025 | $15.45 | $15.95 (3.24%) | $16.04 | $14.60 | 51.90 K | $200.81 M |
| 04/28/2025 | $15.38 | $15.52 (0.91%) | $15.55 | $15.00 | 75.60 K | $195.39 M |
| 04/25/2025 | $15.24 | $15.40 (1.05%) | $15.53 | $15.08 | 33.60 K | $193.88 M |
| 04/24/2025 | $15.34 | $15.35 (0.07%) | $15.65 | $15.08 | 39.84 K | $193.25 M |
| 04/23/2025 | $16.16 | $15.34 (-5.07%) | $16.31 | $15.19 | 35.70 K | $193.13 M |
| 04/22/2025 | $15.16 | $15.65 (3.23%) | $15.93 | $14.85 | 44.90 K | $197.03 M |
| 04/21/2025 | $15.79 | $15.26 (-3.36%) | $16.16 | $14.79 | 36.92 K | $192.12 M |
| 04/17/2025 | $15.94 | $15.87 (-0.44%) | $16.00 | $15.47 | 34.30 K | $199.80 M |
| 04/16/2025 | $16.68 | $16.02 (-3.96%) | $17.01 | $15.80 | 26.50 K | $201.69 M |
| 04/15/2025 | $17.20 | $16.21 (-5.76%) | $17.27 | $16.14 | 44.60 K | $204.08 M |
| 04/14/2025 | $17.13 | $17.20 (0.41%) | $17.30 | $16.55 | 55.60 K | $216.55 M |
| 04/11/2025 | $16.26 | $16.76 (3.08%) | $16.92 | $16.04 | 56.85 K | $211.01 M |
| 04/10/2025 | $15.86 | $16.36 (3.15%) | $16.48 | $15.72 | 47.14 K | $205.97 M |
| 04/09/2025 | $14.64 | $16.26 (11.07%) | $16.86 | $14.64 | 99.41 K | $204.71 M |
| 04/08/2025 | $15.60 | $15.19 (-2.63%) | $16.10 | $14.89 | 65.80 K | $191.24 M |
| 04/07/2025 | $14.90 | $15.42 (3.49%) | $16.06 | $14.60 | 48.32 K | $194.14 M |
| 04/04/2025 | $15.40 | $15.56 (1.04%) | $15.97 | $15.30 | 68.02 K | $195.90 M |
| 04/03/2025 | $16.01 | $16.24 (1.44%) | $16.45 | $15.65 | 64.94 K | $204.46 M |
| 04/02/2025 | $16.30 | $16.93 (3.87%) | $17.01 | $16.30 | 53.90 K | $213.15 M |
| 04/01/2025 | $16.79 | $16.60 (-1.13%) | $17.01 | $16.27 | 35.50 K | $208.99 M |
| 03/31/2025 | $17.12 | $16.95 (-0.99%) | $17.38 | $16.80 | 73.60 K | $213.40 M |
| 03/28/2025 | $18.33 | $17.44 (-4.86%) | $18.60 | $17.06 | 73.20 K | $219.57 M |
| 03/27/2025 | $18.92 | $18.52 (-2.11%) | $19.00 | $18.27 | 208.40 K | $233.16 M |
| 03/26/2025 | $19.02 | $19.07 (0.26%) | $19.43 | $18.64 | 66.84 K | $240.09 M |
| 03/25/2025 | $19.00 | $18.92 (-0.42%) | $19.16 | $18.50 | 193.83 K | $238.20 M |
| 03/24/2025 | $18.14 | $18.87 (4.02%) | $18.95 | $17.90 | 229.71 K | $237.57 M |
| 03/21/2025 | $18.28 | $17.88 (-2.19%) | $18.63 | $17.60 | 174.23 K | $225.11 M |
| 03/20/2025 | $17.63 | $18.54 (5.16%) | $18.65 | $17.47 | 168.63 K | $233.42 M |
| 03/19/2025 | $16.87 | $17.47 (3.56%) | $17.80 | $16.41 | 105.69 K | $219.94 M |
| 03/18/2025 | $15.88 | $16.96 (6.8%) | $17.04 | $15.85 | 86.40 K | $213.52 M |
| 03/17/2025 | $15.02 | $15.86 (5.59%) | $15.91 | $14.86 | 86.95 K | $199.68 M |
| 03/14/2025 | $14.76 | $15.18 (2.85%) | $15.38 | $14.60 | 79.30 K | $192.62 M |
| 03/13/2025 | $15.50 | $14.65 (-5.48%) | $15.50 | $14.60 | 26.12 K | $185.89 M |
| 03/12/2025 | $15.50 | $15.50 (0%) | $15.50 | $15.19 | 40.20 K | $196.68 M |
| 03/11/2025 | $15.33 | $15.37 (0.26%) | $15.74 | $15.21 | 54.71 K | $195.03 M |
| 03/10/2025 | $16.02 | $15.31 (-4.43%) | $16.42 | $15.26 | 46.62 K | $194.27 M |
| 03/07/2025 | $16.05 | $16.22 (1.06%) | $16.53 | $15.71 | 33.92 K | $205.81 M |
| 03/06/2025 | $15.62 | $16.05 (2.75%) | $16.16 | $15.41 | 41.74 K | $203.66 M |
| 03/05/2025 | $15.31 | $15.72 (2.68%) | $16.02 | $15.31 | 24.85 K | $199.47 M |
| 03/04/2025 | $15.63 | $15.61 (-0.13%) | $16.03 | $15.30 | 50.60 K | $198.07 M |
| 03/03/2025 | $16.55 | $15.76 (-4.77%) | $16.55 | $15.21 | 114.63 K | $199.98 M |
| 02/28/2025 | $16.41 | $16.43 (0.12%) | $16.68 | $15.67 | 115.64 K | $208.48 M |
| 02/27/2025 | $16.77 | $16.26 (-3.04%) | $17.19 | $16.09 | 99.80 K | $206.32 M |
| 02/26/2025 | $13.25 | $16.91 (27.62%) | $16.91 | $13.25 | 142.52 K | $214.57 M |
| 02/25/2025 | $14.07 | $13.68 (-2.77%) | $14.28 | $13.68 | 64.23 K | $173.58 M |
| 02/24/2025 | $14.52 | $14.20 (-2.2%) | $15.31 | $14.20 | 37.80 K | $180.18 M |
| 02/21/2025 | $15.32 | $14.45 (-5.68%) | $15.32 | $14.40 | 37.90 K | $183.35 M |
| 02/20/2025 | $15.15 | $15.12 (-0.2%) | $15.21 | $14.72 | 38.20 K | $191.86 M |
| 02/19/2025 | $15.22 | $15.12 (-0.66%) | $15.42 | $14.80 | 60.81 K | $191.86 M |
| 02/18/2025 | $13.92 | $15.38 (10.49%) | $15.60 | $13.87 | 296.71 K | $195.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
