| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $25.90 | $25.93 | $23.36 | $23.55 | 16,255,114 |
February 20 2025 | $25.98 | $26.15 | $23.87 | $25.26 | 22,884,773 |
February 19 2025 | $28.00 | $28.30 | $25.73 | $25.93 | 18,899,047 |
February 18 2025 | $28.27 | $29.79 | $27.39 | $27.74 | 20,977,182 |
February 14 2025 | $28.24 | $28.65 | $27.04 | $28.02 | 15,313,031 |
February 13 2025 | $28.08 | $28.38 | $27.01 | $28.30 | 18,636,359 |
February 12 2025 | $28.01 | $28.58 | $27.40 | $27.62 | 15,500,030 |
February 11 2025 | $29.86 | $30.32 | $28.08 | $28.22 | 20,244,699 |
February 10 2025 | $27.75 | $31.08 | $27.36 | $30.60 | 27,264,840 |
February 07 2025 | $27.98 | $29.69 | $27.22 | $27.41 | 19,260,141 |
February 06 2025 | $28.58 | $28.92 | $27.25 | $27.68 | 15,384,030 |
February 05 2025 | $28.96 | $29.14 | $27.85 | $28.60 | 15,149,090 |
February 04 2025 | $29.02 | $30.16 | $28.41 | $28.68 | 17,138,221 |
February 03 2025 | $27.19 | $29.18 | $26.45 | $28.38 | 18,884,721 |
January 31 2025 | $28.75 | $30.53 | $28.26 | $29.05 | 20,697,039 |
January 30 2025 | $29.19 | $30.81 | $27.77 | $28.53 | 19,556,510 |
January 29 2025 | $29.24 | $30.45 | $28.26 | $28.87 | 12,874,510 |
January 28 2025 | $29.70 | $30.49 | $27.85 | $28.98 | 16,086,860 |
January 27 2025 | $28.94 | $30.23 | $28.48 | $29.43 | 17,477,221 |
January 24 2025 | $32.03 | $33.34 | $30.20 | $30.36 | 23,878,641 |
January 23 2025 | $29.00 | $31.75 | $28.51 | $31.57 | 23,888,109 |
January 22 2025 | $29.65 | $30.18 | $28.44 | $29.62 | 27,902,180 |
January 21 2025 | $26.00 | $31.64 | $25.52 | $31.27 | 62,027,699 |
January 17 2025 | $25.13 | $25.65 | $23.94 | $24.00 | 14,068,300 |
January 16 2025 | $25.03 | $25.78 | $24.20 | $24.64 | 10,860,200 |
Daily pricing data for Rocket Lab USA dates back to 11/24/2020, and may be incomplete.
