SQ: Square, Inc.

As of Thursday, April 25th, 2024

$ 72.79

-1.24 -1.67%

Open: 71.50
High: 73.30
Low: 71.03
Volume: 5,284,667
Previous Close on Wednesday, April 24th, 2024

$ 74.03

-1.18 -1.57%

Open: 75.57
High: 76.15
Low: 73.52
Volume: 5,462,305

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 71.50 73.30 71.03 72.79 5,278,626 -1.24 -1.67
2024-04-24 75.57 76.15 73.52 74.03 5,462,305 -1.18 -1.57
2024-04-23 71.87 75.28 71.66 75.21 7,465,190 +3.61 +5.04
2024-04-22 71.19 72.36 69.81 71.60 5,988,480 +1.18 +1.68
2024-04-19 70.91 72.54 69.81 70.42 7,055,707 -1.64 -2.28
2024-04-18 73.50 74.09 71.65 72.06 6,549,270 -1.45 -1.97
2024-04-17 73.57 74.53 71.89 73.51 5,914,613 +0.37 +0.51
2024-04-16 72.37 74.19 72.12 73.14 5,636,543 -0.36 -0.49
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.15
On 2024-04-24		 69.81
On 2024-04-19		 0.73 1.01 76.15
On 2024-04-24		 71.03
On 2024-04-25		 -6.72 72.81
10D 79.00
On 2024-04-12		 69.81
On 2024-04-19		 -7.27 -9.08 79.00
On 2024-04-12		 69.81
On 2024-04-19		 -11.63 73.33
20D 84.92
On 2024-03-28		 69.81
On 2024-04-19		 -10.39 -12.49 84.92
On 2024-03-28		 69.81
On 2024-04-19		 -17.79 76.35
WTD 76.15
On 2024-04-24		 69.81
On 2024-04-22		 2.37 3.37 76.15
On 2024-04-24		 71.03
On 2024-04-25		 -6.72 73.41
MTD 84.92
On 2024-04-01		 69.81
On 2024-04-19		 -11.79 -13.94 84.92
On 2024-04-01		 69.81
On 2024-04-19		 -17.79 75.91
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.26 +2.07 +1.30 5,903,370
KO

The Coca-Cola Company

61.74 +0.19 +0.31 19,041,678
PFE

Pfizer Inc.

25.26 -1.01 -3.84 47,527,715
VZ

Verizon Communications Inc.

39.22 -0.27 -0.68 16,815,196
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,085.80 -375.12 -0.98 417,160,039
DJTA

Dow Jones Transportation Average

15,296.89 +219.09 +1.45 173,453,587
SPX

S&P 500 Index

5,048.42 -23.21 -0.46
OEX

S&P 100 Index

2,384.38 -16.24 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,430.50 -96.30 -0.55
NYA

NYSE Composite Index

17,731.56 -26.52 -0.15
XAX

NYSE AMEX Composite Index

4,922.25 +26.01 +0.53
RUI

RUSSELL 1000 Index

2,766.58 -12.88 -0.46
RUT

Russell 2000 Index

1,981.12 -14.31 -0.72
RUA

Russell 3000 Index

2,888.01 -13.82 -0.48
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.37 -0.54 -3.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 -0.43 -2.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.88 -0.40 -2.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.37 -0.44 -2.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,602.55 -44.92 -0.52
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

72.79 -1.24 -1.67 5,284,667