New Relic, Inc.
NEWRNYSETechnology
$86.99
+$0.02(+0.02%)
Market Cap$6.2B
P/E Ratio—
52W High$87.01
52W Low$50.3
New Relic, Inc.（NEWR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
newr · 日线历史（复权）· FMP · 截至 2023年11月7日
5-Year High5Y
$129.70
Nov 17, 2021
-32.9% from here
5-Year Low5Y
$41.66
May 13, 2022
+108.8% from low
IPO Priceadj.
$33.99
Dec 12, 2014
+155.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$65.92
Jun 9, 2021
+32.0% in 5Y
10 Years Ago
$32.27
Jun 9, 2016
+169.6% in 10Y
Historical Price Data · NEWR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 7, 2023 | $86.96 | $87.01 | $86.97 | $86.99 | $86.99 | 3.4M | +0.03% |
| Nov 6, 2023 | $86.96 | $86.98 | $86.95 | $86.97 | $86.97 | 1.3M | +0.01% |
| Nov 3, 2023 | $86.92 | $86.96 | $86.91 | $86.94 | $86.94 | 2.8M | +0.02% |
| Nov 2, 2023 | $86.91 | $86.93 | $86.90 | $86.91 | $86.91 | 2.2M | +0.00% |
| Nov 1, 2023 | $86.70 | $86.80 | $86.57 | $86.64 | $86.64 | 2.5M | -0.07% |
| Oct 31, 2023 | $86.55 | $86.80 | $86.54 | $86.67 | $86.67 | 734K | +0.14% |
| Oct 30, 2023 | $86.71 | $86.80 | $86.51 | $86.54 | $86.54 | 2.4M | -0.20% |
| Oct 27, 2023 | $86.76 | $86.81 | $86.66 | $86.68 | $86.68 | 2.2M | -0.09% |
| Oct 26, 2023 | $86.45 | $86.54 | $86.27 | $86.38 | $86.38 | 471K | -0.08% |
| Oct 25, 2023 | $86.40 | $86.49 | $86.35 | $86.41 | $86.41 | 620K | +0.01% |
| Oct 24, 2023 | $86.30 | $86.42 | $86.21 | $86.34 | $86.34 | 402K | +0.05% |
| Oct 23, 2023 | $86.25 | $86.40 | $85.89 | $86.25 | $86.25 | 1.5M | +0.00% |
| Oct 20, 2023 | $85.65 | $85.80 | $85.40 | $85.70 | $85.70 | 1.1M | +0.06% |
| Oct 19, 2023 | $85.68 | $85.84 | $85.40 | $85.65 | $85.65 | 1.2M | -0.04% |
| Oct 18, 2023 | $85.76 | $85.83 | $85.08 | $85.40 | $85.40 | 1.6M | -0.42% |
| Oct 17, 2023 | $85.72 | $85.90 | $85.66 | $85.70 | $85.70 | 1.2M | -0.02% |
| Oct 16, 2023 | $85.87 | $85.89 | $85.62 | $85.80 | $85.80 | 1.1M | -0.08% |
| Oct 13, 2023 | $85.90 | $86.03 | $85.64 | $85.72 | $85.72 | 1.1M | -0.21% |
| Oct 12, 2023 | $85.98 | $85.99 | $85.88 | $85.92 | $85.92 | 888K | -0.07% |
| Oct 11, 2023 | $85.85 | $85.99 | $85.85 | $85.95 | $85.95 | 870K | +0.12% |
Showing 1–20 of 608 records
Annual Stock Price Performance · NEWR
Jan 1 → Dec 31 · 3 years2023+52.1%$57.21 → $86.99
+52.1%
2022-48.7%$110.01 → $56.45
-48.7%
2021+66.9%$65.90 → $109.96
+66.9%
Best Year2021 · +66.9%
Worst Year2022 · -48.7%
Positive Years2 / 3
Avg Annual Return+23.4%
3Y Total Return+32.0%
3Y CAGR~+9.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in NEWR?
If you invested $1,000 in NEWR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,696
Total Return+169.6%
CAGR~+10.4% / yr
Profit+$1,696
Based on Jun 9, 2016 · $32.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
New Relic, Inc.（NEWR）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $86.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NEWR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NEWR 历史股价FMP 日线复权 OHLCV