Darktrace (DARK) Stock Chart & Stock Price History

GBX 595.80
+0.40 (+0.07%)
(As of 05/17/2024 ET)

Darktrace Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
+29.97%
3 Month
Performance
+69.60%
6 Month
Performance
+70.03%
Year-To-Date
Performance
+62.48%
1 Year
Performance
+108.67%
Receive DARK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Darktrace and its competitors with MarketBeat's FREE daily newsletter

DARK Stock Chart for Saturday, May, 18, 2024

Darktrace Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 595.40GBX 595.80
+0.07%
GBX 596.80GBX 594.602.09 million shs£4.17 billion
05/16/2024GBX 598GBX 595.40
-0.43%
GBX 598GBX 594.47666,980 shs£4.17 billion
05/15/2024GBX 596GBX 598
+0.34%
GBX 600GBX 5942.66 million shs£4.19 billion
05/14/2024GBX 595GBX 596
+0.17%
GBX 599GBX 594.801.53 million shs£4.17 billion
05/13/2024GBX 599.20GBX 595
-0.70%
GBX 602.80GBX 5954.16 million shs£4.17 billion
05/10/2024N/AGBX 599.20GBX 599.80GBX 593.203.41 million shs£4.20 billion
05/08/2024GBX 596.40GBX 597
+0.10%
GBX 625GBX 596.606.32 million shs£4.18 billion
05/07/2024GBX 601.40GBX 596.40
-0.83%
GBX 602.60GBX 596.408.32 million shs£4.18 billion
05/06/2024GBX 601.40GBX 601.40GBX 604GBX 596.203.53 million shs£4.21 billion
05/03/2024GBX 601GBX 601.40
+0.07%
GBX 604GBX 596.203.53 million shs£4.21 billion
05/02/2024GBX 602GBX 601
-0.17%
GBX 602.60GBX 599.607.43 million shs£4.21 billion
05/01/2024GBX 602.40GBX 602
-0.07%
GBX 604.80GBX 600.205.52 million shs£4.22 billion
04/30/2024GBX 603.40GBX 602.40
-0.17%
GBX 607.80GBX 598.205.91 million shs£4.22 billion
04/29/2024GBX 602GBX 603.40
+0.23%
GBX 605.80GBX 597.604.89 million shs£4.23 billion
04/26/2024GBX 517GBX 602
+16.44%
GBX 625.94GBX 512.4032.05 million shs£4.22 billion
04/25/2024GBX 518.60GBX 517
-0.31%
GBX 525GBX 505.205.78 million shs£3.62 billion
04/24/2024GBX 490GBX 518.60
+5.84%
GBX 524.60GBX 494.203.48 million shs£3.63 billion
04/23/2024GBX 480.20GBX 490
+2.04%
GBX 495GBX 480.201.87 million shs£3.43 billion
04/22/2024GBX 476.20GBX 480.20
+0.84%
GBX 484.70GBX 475.101.38 million shs£3.36 billion
04/19/2024GBX 458.40GBX 476.20
+3.88%
GBX 482.80GBX 463.509.71 million shs£3.34 billion
04/18/2024GBX 441.70GBX 458.40
+3.78%
GBX 458.40GBX 438.801.85 million shs£3.21 billion
04/17/2024GBX 446.60GBX 441.70
-1.10%
GBX 450GBX 438.602.21 million shs£3.09 billion
04/16/2024GBX 457.40GBX 446.60
-2.36%
GBX 451.80GBX 4381.69 million shs£3.13 billion
04/15/2024GBX 459.30GBX 457.40
-0.41%
GBX 473GBX 451.501.58 million shs£3.20 billion
04/12/2024GBX 462.10GBX 459.30
-0.61%
GBX 475.10GBX 456.201.20 million shs£3.22 billion
04/11/2024GBX 434.90GBX 462.10
+6.25%
GBX 478.90GBX 457.203.02 million shs£3.24 billion
04/10/2024GBX 434.50GBX 434.90
+0.09%
GBX 443.20GBX 434.701.85 million shs£3.05 billion
04/09/2024GBX 440.70GBX 434.50
-1.41%
GBX 442GBX 434.50954,098 shs£3.04 billion
04/08/2024GBX 441.50GBX 440.70
-0.18%
GBX 444.30GBX 436.901.67 million shs£3.09 billion
04/05/2024GBX 438.50GBX 441.50
+0.68%
GBX 441.80GBX 430.201.19 million shs£3.09 billion
04/04/2024GBX 440GBX 438.50
-0.34%
GBX 446.60GBX 438.502.06 million shs£3.07 billion
04/03/2024GBX 441.96GBX 440
-0.44%
GBX 443.40GBX 432.301.43 million shs£3.08 billion
04/02/2024GBX 436.80GBX 441.96
+1.18%
GBX 448GBX 437.502.65 million shs£3.10 billion
04/01/2024GBX 436.80GBX 436.80GBX 440.90GBX 4241.08 million shs£3.06 billion
03/29/2024GBX 436.80GBX 436.80GBX 440.90GBX 4241.08 million shs£3.06 billion
03/28/2024GBX 428GBX 436.80
+2.06%
GBX 440.90GBX 4241.08 million shs£3.06 billion
03/27/2024GBX 432GBX 428
-0.93%
GBX 438.20GBX 424.101.01 million shs£3.00 billion
03/26/2024GBX 429GBX 432
+0.70%
GBX 447.20GBX 429.201.33 million shs£3.03 billion
03/25/2024GBX 427.10GBX 429
+0.44%
GBX 437.50GBX 421.031.39 million shs£3.00 billion
03/22/2024GBX 461GBX 427.10
-7.35%
GBX 429.11GBX 40513.53 million shs£2.99 billion
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/21/2024GBX 455.20GBX 461
+1.27%
GBX 463.82GBX 4522.60 million shs£3.23 billion
03/20/2024GBX 459.80GBX 455.20
-1.00%
GBX 471GBX 453.913.51 million shs£3.19 billion
03/19/2024GBX 462.80GBX 459.80
-0.65%
GBX 473.10GBX 447.206.56 million shs£3.22 billion
03/18/2024GBX 482.70GBX 462.80
-4.12%
GBX 482.20GBX 460.601.45 million shs£3.24 billion
03/15/2024GBX 490.40GBX 482.70
-1.57%
GBX 501.60GBX 46923.26 million shs£3.38 billion
03/14/2024GBX 458.30GBX 490.40
+7.00%
GBX 491.70GBX 459.743.36 million shs£3.43 billion
03/13/2024GBX 455.30GBX 458.30
+0.66%
GBX 473.30GBX 449.902.99 million shs£3.21 billion
03/12/2024GBX 436.20GBX 455.30
+4.38%
GBX 456.26GBX 428.305.17 million shs£3.19 billion
03/11/2024GBX 377.40GBX 436.20
+15.58%
GBX 437GBX 378.506.14 million shs£3.05 billion
03/08/2024GBX 373.70GBX 377.40
+0.99%
GBX 393.40GBX 367.602.70 million shs£2.64 billion
03/07/2024GBX 352GBX 373.70
+6.16%
GBX 417GBX 365.509.23 million shs£2.62 billion
03/06/2024GBX 344.10GBX 352
+2.30%
GBX 357.80GBX 347.20694,285 shs£2.47 billion
03/05/2024GBX 341.60GBX 344.10
+0.73%
GBX 353.20GBX 340.201.70 million shs£2.41 billion
03/04/2024GBX 360.80GBX 341.60
-5.32%
GBX 360.80GBX 338.281.47 million shs£2.39 billion
03/01/2024GBX 356.90GBX 360.80
+1.09%
GBX 365.70GBX 354.801.16 million shs£2.53 billion
02/29/2024GBX 355.40GBX 356.90
+0.42%
GBX 361.70GBX 3531.36 million shs£2.50 billion
02/28/2024GBX 361GBX 355.40
-1.55%
GBX 364.60GBX 350.70986,424 shs£2.49 billion
02/27/2024GBX 346GBX 361
+4.34%
GBX 362.20GBX 346.101.45 million shs£2.53 billion
02/26/2024GBX 349.30GBX 346
-0.94%
GBX 353.40GBX 344.602.25 million shs£2.42 billion
02/23/2024GBX 356.13GBX 349.30
-1.92%
GBX 362.30GBX 346.701.10 million shs£2.45 billion
02/22/2024GBX 342GBX 356.13
+4.13%
GBX 362.20GBX 345.421.44 million shs£2.49 billion
02/21/2024GBX 360GBX 342
-5.00%
GBX 352.29GBX 3273.37 million shs£2.40 billion
02/20/2024GBX 351.60GBX 360
+2.39%
GBX 366.13GBX 347.302.69 million shs£2.52 billion
02/19/2024GBX 351.30GBX 351.60
+0.09%
GBX 351.60GBX 343.302.82 million shs£2.46 billion

This page (LON:DARK) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners