Coursera, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	20.960	20.960	20.960	20.960	20.960	0
2024-11-14	20.960	20.960	20.960	20.960	20.960	0
2024-11-13	20.960	20.960	20.960	20.960	20.960	0
2024-11-12	20.960	20.960	20.960	20.960	20.960	0
2024-11-11	20.960	20.960	20.960	20.960	20.960	0
2024-11-08	20.960	20.960	20.960	20.960	20.960	0
2024-11-07	20.960	20.960	20.960	20.960	20.960	0
2024-11-06	20.960	20.960	20.960	20.960	20.960	120
2024-11-05	20.220	20.220	20.220	20.220	20.220	170
2024-11-04	20.000	20.000	20.000	20.000	20.000	1
2024-11-01	20.430	20.430	20.430	20.430	20.430	0
2024-10-31	20.430	20.430	20.430	20.430	20.430	198
2024-10-30	20.410	20.410	20.410	20.410	20.410	0
2024-10-29	20.410	20.410	20.410	20.410	20.410	1,100
2024-10-28	20.040	20.040	20.040	20.040	20.040	1
2024-10-25	20.050	20.100	19.770	19.920	19.920	2,307
2024-10-24	21.440	21.440	21.440	21.440	21.440	2
2024-10-23	21.650	21.650	21.650	21.650	21.650	0
2024-10-22	21.590	21.650	21.370	21.650	21.650	2,312
2024-10-21	22.070	22.070	22.070	22.070	22.070	1
2024-10-18	21.500	21.500	21.500	21.500	21.500	0
2024-10-17	21.500	21.500	21.500	21.500	21.500	2
2024-10-16	20.920	20.920	20.920	20.920	20.920	0
2024-10-15	20.920	20.920	20.920	20.920	20.920	0
2024-10-14	20.920	20.920	20.920	20.920	20.920	9
2024-10-11	20.960	20.960	20.960	20.960	20.960	0
2024-10-10	20.960	20.960	20.960	20.960	20.960	0
2024-10-09	20.960	20.960	20.960	20.960	20.960	0
2024-10-08	20.960	20.960	20.960	20.960	20.960	0
2024-10-07	20.960	20.960	20.960	20.960	20.960	0
2024-10-04	20.960	20.960	20.960	20.960	20.960	0
2024-10-03	20.960	20.960	20.960	20.960	20.960	1,100
2024-10-02	21.060	21.060	21.060	21.060	21.060	10
2024-10-01	21.480	21.480	21.480	21.480	21.480	0
2024-09-30	23.160	23.160	21.480	21.480	21.480	3,317
2024-09-27	22.450	22.450	22.240	22.240	22.240	2,720
2024-09-26	21.580	21.580	21.580	21.580	21.580	0
2024-09-25	21.580	21.580	21.580	21.580	21.580	0
2024-09-24	21.580	21.580	21.580	21.580	21.580	0
2024-09-23	23.640	23.640	21.580	21.580	21.580	42
2024-09-20	22.710	22.710	22.390	22.390	22.390	3,300
2024-09-19	22.350	22.530	22.270	22.530	22.530	183
2024-09-18	20.660	20.660	20.660	20.660	20.660	0
2024-09-17	20.660	20.660	20.660	20.660	20.660	0
2024-09-16	20.660	20.660	20.660	20.660	20.660	0
2024-09-13	20.660	20.660	20.660	20.660	20.660	0
2024-09-12	20.660	20.660	20.660	20.660	20.660	0
2024-09-11	20.660	20.660	20.660	20.660	20.660	2
2024-09-10	21.090	21.090	21.090	21.090	21.090	15
2024-09-09	21.600	21.600	21.600	21.600	21.600	1,100
2024-09-06	21.590	21.590	21.590	21.590	21.590	0
2024-09-05	21.590	21.590	21.590	21.590	21.590	1,100
2024-09-04	22.800	22.800	22.390	22.390	22.390	4
2024-09-03	22.800	22.800	22.800	22.800	22.800	0
2024-09-02	22.800	22.800	22.800	22.800	22.800	0
2024-08-30	22.800	22.800	22.800	22.800	22.800	21
2024-08-29	22.030	22.030	22.030	22.030	22.030	0
2024-08-28	22.030	22.030	22.030	22.030	22.030	2
2024-08-27	22.900	22.900	22.900	22.900	22.900	1
2024-08-26	22.820	22.820	22.820	22.820	22.820	0

← NewerPage 9 of 13 · 759 trading daysOlder →

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.