monday.com Ltd.

262.57
19.41 (7.98%)
At close: Apr 01, 2025, 3:59 PM
253.47
-3.47%
After-hours: Apr 01, 2025, 06:29 PM EDT

monday.com Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 236.51 245.33 230.66 243.16 -3.85 -1.56% 639,656
Mar 28, 2025 255.05 255.45 244.30 247.01 -8.67 -3.39% 618,355
Mar 27, 2025 260.37 260.37 252.24 255.68 -8.79 -3.32% 719,378
Mar 26, 2025 276.93 276.93 260.98 264.47 -12.88 -4.64% 599,414
Mar 25, 2025 276.96 281.86 275.05 277.35 0.83 0.30% 352,155
Mar 24, 2025 271.76 280.31 271.51 276.52 11.07 4.17% 765,671
Mar 21, 2025 258.48 268.38 257.96 265.45 0.89 0.34% 580,785
Mar 20, 2025 260.70 268.52 260.00 264.56 1.88 0.72% 381,871
Mar 19, 2025 260.75 265.48 256.87 262.68 5.45 2.12% 680,767
Mar 18, 2025 260.35 264.40 256.06 257.23 -8.50 -3.20% 809,631
Mar 17, 2025 264.04 269.48 260.00 265.73 9.86 3.85% 767,620
Mar 14, 2025 246.37 258.65 246.37 255.87 13.50 5.57% 909,032
Mar 13, 2025 247.57 250.06 232.00 242.37 -7.63 -3.05% 1,251,108
Mar 12, 2025 247.32 257.00 244.34 250.00 7.18 2.96% 1,373,176
Mar 11, 2025 235.00 242.97 232.85 242.82 9.76 4.19% 1,357,194
Mar 10, 2025 243.04 243.83 226.26 233.06 -19.20 -7.61% 1,645,623
Mar 7, 2025 254.60 257.02 235.68 252.26 -1.74 -0.69% 1,465,954
Mar 6, 2025 274.04 274.60 254.00 254.00 -26.20 -9.35% 956,111
Mar 5, 2025 275.69 281.90 272.03 280.20 3.68 1.33% 458,632
Mar 4, 2025 268.63 284.28 264.60 276.52 -1.85 -0.66% 670,962
Mar 3, 2025 300.38 303.34 277.62 278.37 -18.40 -6.20% 708,738
Feb 28, 2025 293.73 297.30 288.00 296.77 0.22 0.07% 666,089
Feb 27, 2025 312.80 312.82 295.43 296.55 -9.49 -3.10% 504,095
Feb 26, 2025 300.99 309.26 298.63 306.04 8.71 2.93% 841,463
Feb 25, 2025 296.63 298.61 287.05 297.33 -0.77 -0.26% 828,879
Feb 24, 2025 300.45 301.67 288.00 298.10 -2.55 -0.85% 846,120
Feb 21, 2025 308.35 313.65 300.36 300.65 -7.36 -2.39% 871,845
Feb 20, 2025 307.51 308.53 294.50 308.01 -0.26 -0.08% 1,441,999
Feb 19, 2025 319.04 320.69 307.17 308.27 -13.76 -4.27% 797,035
Feb 18, 2025 316.00 323.72 310.83 322.03 3.53 1.11% 750,004
Feb 14, 2025 320.48 320.49 312.44 318.50 -1.83 -0.57% 508,577
Feb 13, 2025 322.43 328.45 316.80 320.33 2.60 0.82% 737,201
Feb 12, 2025 318.48 332.90 316.65 317.73 -10.19 -3.11% 1,483,500
Feb 11, 2025 326.58 334.90 320.12 327.92 1.34 0.41% 2,286,600
Feb 10, 2025 315.11 342.64 295.47 326.58 68.34 26.46% 6,396,500
Feb 7, 2025 266.00 267.77 252.69 258.24 -7.09 -2.67% 1,574,402
Feb 6, 2025 257.51 265.63 257.51 265.33 5.84 2.25% 744,352
Feb 5, 2025 257.25 263.50 254.21 259.49 5.31 2.09% 690,072
Feb 4, 2025 246.98 257.50 246.98 254.18 5.85 2.36% 612,160
Feb 3, 2025 249.01 252.60 242.43 248.33 -7.13 -2.79% 857,700
Jan 31, 2025 248.36 261.65 247.96 255.46 13.60 5.62% 1,203,906
Jan 30, 2025 248.71 250.31 237.72 241.86 -8.14 -3.26% 1,072,547
Jan 29, 2025 267.00 267.00 247.80 250.00 -14.92 -5.63% 1,144,802
Jan 28, 2025 245.07 265.23 243.78 264.92 18.95 7.70% 1,103,610
Jan 27, 2025 242.36 256.50 242.30 245.97 -2.16 -0.87% 754,669
Jan 24, 2025 251.44 254.36 247.59 248.13 -0.77 -0.31% 649,500
Jan 23, 2025 251.42 252.42 242.35 248.90 -4.85 -1.91% 638,033
Jan 22, 2025 252.04 256.59 250.52 253.75 6.29 2.54% 1,030,234
Jan 21, 2025 245.68 249.02 242.76 247.46 5.41 2.24% 897,647
Jan 17, 2025 244.35 247.21 238.88 242.05 1.44 0.60% 754,000