Coursera, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	51.030	51.640	51.030	51.640	51.640	1,040
2023-12-04	50.570	50.570	50.570	50.570	50.570	1,900
2023-12-01	48.760	48.760	48.760	48.760	48.760	70
2023-11-30	49.050	49.050	49.050	49.050	49.050	60
2023-11-29	48.820	48.820	48.820	48.820	48.820	130
2023-11-28	48.550	48.550	48.550	48.550	48.550	90
2023-11-27	48.450	48.450	48.450	48.450	48.450	60
2023-11-24	48.200	48.200	48.200	48.200	48.200	230
2023-11-23	46.710	46.710	46.710	46.710	46.710	0
2023-11-22	46.710	46.710	46.710	46.710	46.710	0
2023-11-21	46.710	46.710	46.710	46.710	46.710	50
2023-11-20	47.580	47.580	47.580	47.580	47.580	0
2023-11-17	47.580	47.580	47.580	47.580	47.580	30
2023-11-16	47.010	47.010	47.010	47.010	47.010	70
2023-11-14	47.440	47.440	47.440	47.440	47.440	110
2023-11-13	46.120	46.120	46.120	46.120	46.120	10
2023-11-10	44.660	44.660	44.660	44.660	44.660	10
2023-11-09	46.370	46.370	46.370	46.370	46.370	140
2023-11-08	44.960	45.760	44.960	45.760	45.760	91
2023-11-07	45.060	45.060	45.060	45.060	45.060	100
2023-11-06	43.190	43.350	43.190	43.350	43.350	224
2023-11-03	45.060	45.060	45.060	45.060	45.060	100
2023-11-01	43.770	43.770	43.770	43.770	43.770	40
2023-10-31	44.050	44.050	44.050	44.050	44.050	80
2023-10-30	42.960	42.960	42.960	42.960	42.960	0
2023-10-27	42.960	42.960	42.960	42.960	42.960	0
2023-10-26	42.960	42.960	42.960	42.960	42.960	90
2023-10-25	43.880	43.880	43.740	43.740	43.740	70
2023-10-24	45.680	45.680	45.680	45.680	45.680	90
2023-10-23	45.200	45.200	45.200	45.200	45.200	100
2023-10-20	45.250	45.250	45.250	45.250	45.250	190
2023-10-19	46.410	46.410	46.410	46.410	46.410	110
2023-10-18	46.780	46.780	46.780	46.780	46.780	150
2023-10-17	47.620	47.620	47.620	47.620	47.620	190
2023-10-16	46.740	46.740	46.740	46.740	46.740	100
2023-10-13	48.580	48.580	48.580	48.580	48.580	0
2023-10-11	48.580	48.580	48.580	48.580	48.580	90
2023-10-10	48.010	48.010	48.010	48.010	48.010	70
2023-10-09	47.800	47.960	47.800	47.960	47.960	41

← NewerPage 13 of 13 · 759 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.