23andMe Holding Co. (ME)
3.36
0.01 (0.45%)
At close: Jan 28, 2025, 1:56 PM
ME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 3.47 | 3.60 | 3.33 | 3.35 | -0.15 | -4.29% | 80,712 |
| Jan 24, 2025 | 3.52 | 3.70 | 3.46 | 3.50 | -0.02 | -0.57% | 149,929 |
| Jan 23, 2025 | 3.51 | 3.55 | 3.48 | 3.52 | -0.01 | -0.28% | 75,508 |
| Jan 22, 2025 | 3.60 | 3.60 | 3.49 | 3.53 | -0.05 | -1.40% | 75,900 |
| Jan 21, 2025 | 3.66 | 3.71 | 3.47 | 3.58 | -0.03 | -0.83% | 134,969 |
| Jan 17, 2025 | 3.74 | 3.95 | 3.40 | 3.61 | 0.00 | 0.00% | 475,369 |
| Jan 16, 2025 | 3.46 | 3.61 | 3.34 | 3.61 | 0.20 | 5.87% | 201,665 |
| Jan 15, 2025 | 3.46 | 3.59 | 3.39 | 3.41 | 0.02 | 0.59% | 132,226 |
| Jan 14, 2025 | 3.70 | 3.79 | 3.37 | 3.39 | -0.25 | -6.87% | 192,687 |
| Jan 13, 2025 | 3.80 | 3.83 | 3.55 | 3.64 | -0.20 | -5.21% | 156,465 |
| Jan 10, 2025 | 4.00 | 4.06 | 3.83 | 3.84 | -0.21 | -5.19% | 189,701 |
| Jan 8, 2025 | 3.95 | 4.18 | 3.84 | 4.05 | 0.09 | 2.27% | 290,733 |
| Jan 7, 2025 | 3.79 | 4.13 | 3.79 | 3.96 | 0.18 | 4.76% | 336,655 |
| Jan 6, 2025 | 3.87 | 3.89 | 3.64 | 3.78 | -0.01 | -0.26% | 157,377 |
| Jan 3, 2025 | 3.57 | 3.82 | 3.57 | 3.79 | 0.24 | 6.76% | 288,734 |
| Jan 2, 2025 | 3.28 | 3.58 | 3.27 | 3.55 | 0.30 | 9.23% | 194,732 |
| Dec 31, 2024 | 3.30 | 3.48 | 3.15 | 3.25 | -0.03 | -0.91% | 256,704 |
| Dec 30, 2024 | 3.18 | 3.33 | 3.18 | 3.28 | -0.02 | -0.61% | 225,100 |
| Dec 27, 2024 | 3.22 | 3.31 | 3.07 | 3.30 | 0.04 | 1.23% | 260,803 |
| Dec 26, 2024 | 3.11 | 3.30 | 3.06 | 3.26 | 0.09 | 2.84% | 169,434 |
| Dec 24, 2024 | 3.20 | 3.26 | 3.16 | 3.17 | -0.04 | -1.25% | 81,218 |
| Dec 23, 2024 | 3.25 | 3.31 | 3.14 | 3.21 | -0.06 | -1.83% | 134,567 |
| Dec 20, 2024 | 3.05 | 3.38 | 3.05 | 3.27 | 0.21 | 6.86% | 295,802 |
| Dec 19, 2024 | 3.15 | 3.27 | 3.03 | 3.06 | -0.08 | -2.55% | 387,466 |
| Dec 18, 2024 | 3.24 | 3.37 | 3.13 | 3.14 | -0.10 | -3.09% | 257,852 |
| Dec 17, 2024 | 3.35 | 3.38 | 3.17 | 3.24 | -0.10 | -2.99% | 192,633 |
| Dec 16, 2024 | 3.39 | 3.50 | 3.29 | 3.34 | -0.01 | -0.30% | 209,517 |
| Dec 13, 2024 | 3.41 | 3.49 | 3.26 | 3.35 | 0.02 | 0.60% | 141,332 |
| Dec 12, 2024 | 3.62 | 3.71 | 3.27 | 3.33 | -0.31 | -8.52% | 376,234 |
| Dec 11, 2024 | 3.81 | 3.85 | 3.56 | 3.64 | -0.16 | -4.21% | 153,271 |
| Dec 10, 2024 | 3.94 | 3.99 | 3.79 | 3.80 | -0.15 | -3.80% | 123,377 |
| Dec 9, 2024 | 4.06 | 4.17 | 3.76 | 3.95 | -0.10 | -2.47% | 326,145 |
| Dec 6, 2024 | 3.65 | 4.12 | 3.64 | 4.05 | 0.44 | 12.19% | 513,934 |
| Dec 5, 2024 | 3.44 | 3.89 | 3.30 | 3.61 | 0.20 | 5.87% | 535,201 |
| Dec 4, 2024 | 3.46 | 3.64 | 3.37 | 3.41 | -0.07 | -2.01% | 231,632 |
| Dec 3, 2024 | 3.60 | 3.88 | 3.40 | 3.48 | -0.13 | -3.60% | 331,447 |
| Dec 2, 2024 | 3.56 | 3.86 | 3.56 | 3.61 | 0.06 | 1.69% | 321,743 |
| Nov 29, 2024 | 3.12 | 3.63 | 3.12 | 3.55 | 0.41 | 13.06% | 332,200 |
| Nov 27, 2024 | 3.17 | 3.39 | 3.11 | 3.14 | -0.02 | -0.63% | 340,238 |
| Nov 26, 2024 | 3.29 | 3.29 | 3.12 | 3.16 | -0.13 | -3.95% | 302,145 |
| Nov 25, 2024 | 3.10 | 3.46 | 2.97 | 3.29 | 0.18 | 5.79% | 542,800 |
| Nov 22, 2024 | 3.20 | 3.21 | 2.99 | 3.11 | -0.12 | -3.72% | 526,300 |
| Nov 21, 2024 | 3.15 | 3.39 | 3.10 | 3.23 | 0.08 | 2.54% | 301,266 |
| Nov 20, 2024 | 3.44 | 3.58 | 3.07 | 3.15 | -0.28 | -8.16% | 411,600 |
| Nov 19, 2024 | 2.76 | 3.49 | 2.66 | 3.43 | 0.60 | 21.20% | 1,711,747 |
| Nov 18, 2024 | 3.02 | 3.15 | 2.75 | 2.83 | -0.17 | -5.67% | 992,945 |
| Nov 15, 2024 | 3.70 | 3.73 | 3.00 | 3.00 | -0.82 | -21.47% | 1,178,800 |
| Nov 14, 2024 | 4.20 | 4.27 | 3.80 | 3.82 | -0.43 | -10.12% | 609,231 |
| Nov 13, 2024 | 4.53 | 4.68 | 4.21 | 4.25 | -0.46 | -9.77% | 399,100 |
| Nov 12, 2024 | 4.53 | 5.35 | 4.38 | 4.71 | 0.10 | 2.17% | 609,465 |