STAAR Surgical Company (STAA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 32.54 | 32.76 | 31.78 | 32.12 | 32.12 | 571,269 |
| Oct 14, 2024 | 31.64 | 33.28 | 31.17 | 33.00 | 33.00 | 830,700 |
| Oct 11, 2024 | 31.05 | 32.06 | 31.00 | 31.61 | 31.61 | 799,500 |
| Oct 10, 2024 | 31.05 | 31.68 | 30.75 | 31.19 | 31.19 | 706,300 |
| Oct 09, 2024 | 31.25 | 32.06 | 31.12 | 31.54 | 31.54 | 665,900 |
| Oct 08, 2024 | 33.70 | 33.78 | 31.30 | 31.46 | 31.46 | 930,400 |
| Oct 07, 2024 | 34.72 | 35.39 | 34.00 | 34.20 | 34.20 | 614,900 |
| Oct 04, 2024 | 35.43 | 35.50 | 33.96 | 35.07 | 35.07 | 562,600 |
| Oct 03, 2024 | 34.53 | 35.32 | 34.13 | 34.16 | 34.16 | 520,900 |
| Oct 02, 2024 | 36.46 | 36.46 | 35.28 | 35.68 | 35.68 | 502,700 |
| Oct 01, 2024 | 36.81 | 36.88 | 35.11 | 35.88 | 35.88 | 593,800 |
| Sept 30, 2024 | 38.37 | 38.60 | 36.24 | 37.15 | 37.15 | 1,436,700 |
| Sept 27, 2024 | 34.78 | 37.55 | 34.49 | 37.23 | 37.23 | 2,225,000 |
| Sept 26, 2024 | 31.66 | 33.97 | 31.66 | 33.87 | 33.87 | 1,197,900 |
| Sept 25, 2024 | 32.30 | 32.74 | 30.98 | 31.04 | 31.04 | 752,500 |
| Sept 24, 2024 | 31.00 | 32.37 | 30.97 | 32.29 | 32.29 | 849,400 |
| Sept 23, 2024 | 30.82 | 31.04 | 30.04 | 30.36 | 30.36 | 957,300 |
| Sept 20, 2024 | 31.44 | 31.44 | 29.95 | 30.39 | 30.39 | 1,436,900 |
| Sept 19, 2024 | 32.39 | 32.63 | 30.94 | 31.60 | 31.60 | 598,200 |
| Sept 18, 2024 | 32.50 | 33.75 | 31.12 | 31.39 | 31.39 | 1,590,000 |
| Sept 17, 2024 | 31.55 | 33.08 | 31.49 | 32.18 | 32.18 | 998,800 |
| Sept 16, 2024 | 32.38 | 32.80 | 31.27 | 31.38 | 31.38 | 598,300 |
| Sept 13, 2024 | 30.14 | 32.66 | 30.13 | 32.38 | 32.38 | 862,600 |
| Sept 12, 2024 | 30.32 | 30.52 | 29.67 | 29.97 | 29.97 | 667,400 |
| Sept 11, 2024 | 30.09 | 30.87 | 29.88 | 30.31 | 30.31 | 831,000 |
| Sept 10, 2024 | 30.02 | 30.31 | 29.21 | 30.14 | 30.14 | 794,900 |
| Sept 09, 2024 | 30.88 | 31.04 | 29.95 | 30.05 | 30.05 | 572,900 |
| Sept 06, 2024 | 31.18 | 31.42 | 30.33 | 31.12 | 31.12 | 769,700 |
| Sept 05, 2024 | 31.84 | 32.04 | 30.87 | 31.20 | 31.20 | 341,100 |
| Sept 04, 2024 | 32.28 | 32.41 | 31.06 | 31.49 | 31.49 | 399,400 |
| Sept 03, 2024 | 32.68 | 32.94 | 31.84 | 32.32 | 32.32 | 429,800 |
| Aug 30, 2024 | 32.20 | 33.27 | 31.81 | 33.09 | 33.09 | 601,800 |
| Aug 29, 2024 | 31.96 | 33.61 | 31.91 | 32.14 | 32.14 | 620,800 |
| Aug 28, 2024 | 32.37 | 32.57 | 31.77 | 31.91 | 31.91 | 488,800 |
| Aug 27, 2024 | 32.69 | 33.06 | 32.22 | 32.37 | 32.37 | 447,100 |
| Aug 26, 2024 | 33.05 | 33.74 | 31.81 | 32.69 | 32.69 | 990,000 |
| Aug 23, 2024 | 34.41 | 34.64 | 33.13 | 33.27 | 33.27 | 528,700 |
| Aug 22, 2024 | 35.68 | 36.00 | 33.00 | 33.97 | 33.97 | 1,044,900 |
| Aug 21, 2024 | 36.34 | 36.82 | 35.65 | 35.68 | 35.68 | 473,400 |
| Aug 20, 2024 | 38.11 | 38.39 | 35.62 | 36.19 | 36.19 | 617,100 |
| Aug 19, 2024 | 37.86 | 38.59 | 37.71 | 38.29 | 38.29 | 432,000 |
| Aug 16, 2024 | 36.38 | 38.20 | 36.38 | 37.91 | 37.91 | 493,700 |
| Aug 15, 2024 | 36.05 | 37.74 | 35.82 | 36.43 | 36.43 | 597,500 |
| Aug 14, 2024 | 36.95 | 37.23 | 35.09 | 35.10 | 35.10 | 635,500 |
| Aug 13, 2024 | 39.02 | 39.35 | 35.27 | 36.71 | 36.71 | 1,258,500 |
| Aug 12, 2024 | 38.26 | 38.56 | 37.56 | 38.54 | 38.54 | 1,085,100 |
| Aug 09, 2024 | 40.36 | 40.81 | 38.19 | 38.38 | 38.38 | 1,231,200 |
| Aug 08, 2024 | 40.72 | 41.00 | 36.85 | 40.36 | 40.36 | 2,770,300 |
| Aug 07, 2024 | 37.95 | 39.13 | 36.12 | 36.35 | 36.35 | 1,444,500 |
| Aug 06, 2024 | 37.31 | 38.63 | 36.20 | 37.89 | 37.89 | 1,367,600 |
| Aug 05, 2024 | 36.77 | 38.38 | 35.24 | 37.00 | 37.00 | 2,063,100 |
| Aug 02, 2024 | 38.56 | 40.67 | 36.46 | 39.00 | 39.00 | 1,040,400 |
| Aug 01, 2024 | 40.94 | 41.19 | 39.38 | 39.95 | 39.95 | 554,000 |
| Jul 31, 2024 | 41.50 | 42.17 | 40.03 | 41.25 | 41.25 | 434,500 |
| Jul 30, 2024 | 41.34 | 41.57 | 39.56 | 40.19 | 40.19 | 580,100 |
| Jul 29, 2024 | 40.23 | 41.52 | 39.90 | 41.52 | 41.52 | 510,300 |
| Jul 26, 2024 | 40.97 | 41.03 | 39.38 | 40.07 | 40.07 | 465,600 |
| Jul 25, 2024 | 41.13 | 41.92 | 40.51 | 40.67 | 40.67 | 444,400 |
| Jul 24, 2024 | 41.73 | 42.47 | 40.78 | 41.42 | 41.42 | 344,600 |
| Jul 23, 2024 | 42.25 | 42.64 | 41.40 | 41.87 | 41.87 | 392,900 |
| Jul 22, 2024 | 42.99 | 43.52 | 41.49 | 42.89 | 42.89 | 317,300 |
| Jul 19, 2024 | 43.18 | 43.33 | 41.33 | 42.50 | 42.50 | 504,000 |
| Jul 18, 2024 | 44.00 | 44.48 | 41.83 | 43.14 | 43.14 | 711,700 |
| Jul 17, 2024 | 45.09 | 46.10 | 43.46 | 44.23 | 44.23 | 822,100 |
| Jul 16, 2024 | 45.80 | 46.79 | 44.25 | 45.83 | 45.83 | 487,300 |
| Jul 15, 2024 | 44.48 | 46.11 | 43.36 | 45.22 | 45.22 | 785,700 |
| Jul 12, 2024 | 47.52 | 48.00 | 46.88 | 47.11 | 47.11 | 375,200 |
| Jul 11, 2024 | 47.43 | 49.86 | 46.44 | 47.34 | 47.34 | 843,800 |
| Jul 10, 2024 | 41.90 | 46.10 | 38.97 | 46.00 | 46.00 | 1,982,300 |
| Jul 09, 2024 | 42.93 | 43.44 | 41.05 | 41.47 | 41.47 | 678,300 |
| Jul 08, 2024 | 45.22 | 45.87 | 43.08 | 43.10 | 43.10 | 476,500 |
| Jul 05, 2024 | 43.17 | 45.18 | 42.31 | 44.93 | 44.93 | 563,100 |
| Jul 03, 2024 | 44.78 | 44.78 | 42.96 | 43.11 | 43.11 | 568,800 |
| Jul 02, 2024 | 47.35 | 49.32 | 42.99 | 44.52 | 44.52 | 1,753,500 |
| Jul 01, 2024 | 47.59 | 48.40 | 46.85 | 47.42 | 47.42 | 641,000 |
| Jun 28, 2024 | 47.00 | 48.23 | 46.93 | 47.61 | 47.61 | 906,700 |
| Jun 27, 2024 | 45.52 | 47.23 | 45.22 | 46.77 | 46.77 | 650,000 |
| Jun 26, 2024 | 42.10 | 47.71 | 41.89 | 45.51 | 45.51 | 1,862,400 |
| Jun 25, 2024 | 41.20 | 42.34 | 40.67 | 42.32 | 42.32 | 273,900 |
| Jun 24, 2024 | 40.85 | 41.43 | 40.40 | 41.15 | 41.15 | 261,100 |
| Jun 21, 2024 | 40.04 | 40.94 | 39.62 | 40.75 | 40.75 | 1,171,200 |
| Jun 20, 2024 | 40.88 | 41.35 | 39.82 | 40.11 | 40.11 | 283,900 |
| Jun 18, 2024 | 40.06 | 41.80 | 39.87 | 41.23 | 41.23 | 722,000 |
| Jun 17, 2024 | 40.70 | 40.97 | 38.71 | 40.08 | 40.08 | 1,131,300 |
| Jun 14, 2024 | 41.41 | 41.68 | 40.81 | 41.22 | 41.22 | 286,700 |
| Jun 13, 2024 | 41.08 | 42.83 | 40.61 | 41.91 | 41.91 | 377,700 |
| Jun 12, 2024 | 39.88 | 42.16 | 39.54 | 41.05 | 41.05 | 847,000 |
| Jun 11, 2024 | 39.83 | 40.01 | 38.25 | 38.72 | 38.72 | 430,700 |
| Jun 10, 2024 | 37.80 | 38.58 | 37.42 | 38.07 | 38.07 | 468,900 |
| Jun 07, 2024 | 39.84 | 40.60 | 38.53 | 38.66 | 38.66 | 379,500 |
| Jun 06, 2024 | 40.30 | 41.00 | 39.76 | 40.47 | 40.47 | 213,400 |
| Jun 05, 2024 | 40.11 | 41.15 | 39.62 | 40.61 | 40.61 | 280,600 |
| Jun 04, 2024 | 41.00 | 41.10 | 39.65 | 40.12 | 40.12 | 283,900 |
| Jun 03, 2024 | 42.40 | 43.23 | 41.35 | 41.46 | 41.46 | 340,200 |
| May 31, 2024 | 40.90 | 41.63 | 40.78 | 41.53 | 41.53 | 302,300 |
| May 30, 2024 | 40.31 | 40.94 | 40.05 | 40.60 | 40.60 | 332,800 |
| May 29, 2024 | 40.28 | 40.74 | 39.75 | 40.14 | 40.14 | 294,500 |
| May 28, 2024 | 41.54 | 41.87 | 40.56 | 40.94 | 40.94 | 249,100 |
| May 24, 2024 | 42.20 | 42.20 | 40.96 | 41.16 | 41.16 | 277,400 |
| May 23, 2024 | 42.54 | 43.22 | 41.94 | 42.17 | 42.17 | 339,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.