Eargo, Inc. (EAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 4.1500 | 4.2462 | 4.0000 | 4.1050 | 4.1050 | 51,457 |
| 17 Mar 2023 | 4.6600 | 4.8750 | 4.1400 | 4.1400 | 4.1400 | 93,800 |
| 16 Mar 2023 | 4.5400 | 4.8600 | 4.4840 | 4.7300 | 4.7300 | 42,900 |
| 15 Mar 2023 | 4.5100 | 4.7100 | 4.4100 | 4.6000 | 4.6000 | 87,700 |
| 14 Mar 2023 | 4.7400 | 4.9900 | 4.6400 | 4.6600 | 4.6600 | 23,900 |
| 13 Mar 2023 | 4.7700 | 4.9900 | 4.6100 | 4.7800 | 4.7800 | 50,500 |
| 10 Mar 2023 | 5.1400 | 5.2100 | 4.7200 | 4.8400 | 4.8400 | 106,800 |
| 09 Mar 2023 | 5.4500 | 5.6300 | 5.0910 | 5.1800 | 5.1800 | 79,200 |
| 08 Mar 2023 | 5.4100 | 5.5080 | 5.1200 | 5.3600 | 5.3600 | 77,700 |
| 07 Mar 2023 | 5.9000 | 5.9000 | 5.3500 | 5.4300 | 5.4300 | 67,800 |
| 06 Mar 2023 | 5.9200 | 6.0900 | 5.6000 | 5.6600 | 5.6600 | 74,800 |
| 03 Mar 2023 | 5.9600 | 6.1700 | 5.8200 | 5.9200 | 5.9200 | 43,100 |
| 02 Mar 2023 | 5.9000 | 6.0000 | 5.6350 | 5.8600 | 5.8600 | 58,200 |
| 01 Mar 2023 | 6.0600 | 6.1100 | 5.7200 | 6.0100 | 6.0100 | 66,000 |
| 28 Feb 2023 | 6.1800 | 6.3300 | 5.9200 | 6.0500 | 6.0500 | 54,000 |
| 27 Feb 2023 | 6.4000 | 6.5100 | 6.2400 | 6.2500 | 6.2500 | 32,800 |
| 24 Feb 2023 | 7.0200 | 7.0300 | 6.2100 | 6.3400 | 6.3400 | 147,100 |
| 23 Feb 2023 | 7.2900 | 7.4100 | 6.7800 | 7.2600 | 7.2600 | 49,900 |
| 22 Feb 2023 | 7.0800 | 7.2900 | 6.5200 | 7.0700 | 7.0700 | 137,400 |
| 21 Feb 2023 | 7.3300 | 7.5200 | 7.1700 | 7.2000 | 7.2000 | 54,400 |
| 17 Feb 2023 | 8.0700 | 8.0700 | 7.2500 | 7.5900 | 7.5900 | 120,000 |
| 16 Feb 2023 | 8.4000 | 8.4800 | 7.9010 | 8.0700 | 8.0700 | 70,400 |
| 15 Feb 2023 | 8.6300 | 9.6700 | 8.3700 | 8.5300 | 8.5300 | 262,300 |
| 14 Feb 2023 | 9.2800 | 9.5600 | 8.5400 | 8.6000 | 8.6000 | 146,800 |
| 13 Feb 2023 | 10.0900 | 10.0900 | 9.2800 | 9.4400 | 9.4400 | 65,000 |
| 10 Feb 2023 | 10.0000 | 10.2300 | 9.8500 | 9.9900 | 9.9900 | 90,400 |
| 09 Feb 2023 | 10.8800 | 10.8800 | 10.0000 | 10.0500 | 10.0500 | 68,200 |
| 08 Feb 2023 | 12.0200 | 12.2900 | 10.4900 | 10.5400 | 10.5400 | 96,200 |
| 07 Feb 2023 | 11.9000 | 12.3500 | 11.8000 | 12.3100 | 12.3100 | 66,100 |
| 06 Feb 2023 | 11.9700 | 12.4100 | 11.8250 | 11.9700 | 11.9700 | 38,700 |
| 03 Feb 2023 | 11.8200 | 12.4500 | 11.5500 | 11.7600 | 11.7600 | 49,100 |
| 02 Feb 2023 | 11.8000 | 12.4480 | 11.7700 | 11.9700 | 11.9700 | 99,500 |
| 01 Feb 2023 | 10.8300 | 11.7300 | 10.8000 | 11.5800 | 11.5800 | 101,600 |
| 31 Jan 2023 | 10.1900 | 11.2000 | 10.1000 | 10.9500 | 10.9500 | 118,100 |
| 30 Jan 2023 | 10.6700 | 10.7800 | 10.4500 | 10.5600 | 10.5600 | 60,700 |
| 27 Jan 2023 | 10.7500 | 10.8700 | 10.6100 | 10.7200 | 10.7200 | 64,900 |
| 26 Jan 2023 | 10.8600 | 11.3270 | 10.7620 | 10.8700 | 10.8700 | 87,400 |
| 25 Jan 2023 | 11.4200 | 11.4200 | 10.7600 | 10.7600 | 10.7600 | 111,100 |
| 24 Jan 2023 | 12.1000 | 12.4000 | 11.2800 | 11.2900 | 11.2900 | 142,100 |
| 23 Jan 2023 | 15.1800 | 15.6400 | 12.0700 | 12.0700 | 12.0700 | 401,700 |
| 20 Jan 2023 | 11.6500 | 16.8000 | 11.6340 | 14.5600 | 14.5600 | 2,025,500 |
| 19 Jan 2023 | 10.2400 | 11.6300 | 10.2400 | 11.5500 | 11.5500 | 81,600 |
| 18 Jan 2023 | 10.5800 | 11.1000 | 10.0620 | 10.6700 | 10.6700 | 116,800 |
| 18 Jan 2023 | 1:20 Stock split | |||||
| 17 Jan 2023 | 11.0800 | 11.0800 | 10.0000 | 10.8000 | 10.8000 | 60,575 |
| 13 Jan 2023 | 11.2000 | 11.4000 | 10.7200 | 11.1000 | 11.1000 | 34,740 |
| 12 Jan 2023 | 11.5800 | 11.6000 | 11.2000 | 11.2400 | 11.2400 | 39,475 |
| 11 Jan 2023 | 12.6000 | 12.7200 | 11.3600 | 11.5800 | 11.5800 | 101,115 |
| 10 Jan 2023 | 12.5600 | 13.0000 | 12.4000 | 12.6400 | 12.6400 | 20,570 |
| 09 Jan 2023 | 13.0000 | 13.3000 | 12.2000 | 12.5600 | 12.5600 | 39,555 |
| 06 Jan 2023 | 12.4000 | 12.4000 | 11.8200 | 12.1800 | 12.1800 | 10,420 |
| 05 Jan 2023 | 12.5200 | 12.5200 | 11.7000 | 12.2600 | 12.2600 | 63,665 |
| 04 Jan 2023 | 11.6000 | 12.9200 | 11.3600 | 12.0400 | 12.0400 | 97,160 |
| 03 Jan 2023 | 11.6000 | 11.9000 | 11.2000 | 11.2000 | 11.2000 | 24,360 |
| 30 Dec 2022 | 11.6000 | 11.8000 | 11.3000 | 11.5000 | 11.5000 | 24,160 |
| 29 Dec 2022 | 11.6000 | 12.1800 | 10.8200 | 11.9600 | 11.9600 | 74,405 |
| 28 Dec 2022 | 12.4000 | 12.5200 | 11.2200 | 11.7600 | 11.7600 | 79,455 |
| 27 Dec 2022 | 11.5800 | 13.4000 | 11.5800 | 11.9000 | 11.9000 | 59,785 |
| 23 Dec 2022 | 11.1000 | 11.2000 | 10.7000 | 11.1800 | 11.1800 | 14,740 |
| 22 Dec 2022 | 11.7600 | 11.8000 | 10.8000 | 11.2800 | 11.2800 | 21,515 |
| 21 Dec 2022 | 11.6000 | 12.1200 | 11.6000 | 11.6400 | 11.6400 | 16,310 |
| 20 Dec 2022 | 11.8800 | 12.2800 | 11.8000 | 11.8000 | 11.8000 | 21,975 |
| 19 Dec 2022 | 12.1000 | 12.5800 | 12.0000 | 12.2800 | 12.2800 | 14,755 |
| 16 Dec 2022 | 12.3000 | 12.6000 | 12.0800 | 12.1400 | 12.1400 | 26,015 |
| 15 Dec 2022 | 13.4000 | 13.9600 | 12.4000 | 12.6000 | 12.6000 | 24,270 |
| 14 Dec 2022 | 12.6000 | 13.7800 | 12.6000 | 13.3000 | 13.3000 | 46,930 |
| 13 Dec 2022 | 14.0000 | 14.0000 | 12.4000 | 12.9200 | 12.9200 | 124,715 |
| 12 Dec 2022 | 13.6800 | 14.0000 | 11.8400 | 12.3000 | 12.3000 | 142,700 |
| 09 Dec 2022 | 14.8000 | 14.8000 | 12.6400 | 13.3600 | 13.3600 | 53,270 |
| 08 Dec 2022 | 15.3000 | 16.0000 | 13.8200 | 14.1400 | 14.1400 | 125,445 |
| 07 Dec 2022 | 11.6000 | 14.8000 | 11.6000 | 14.6000 | 14.6000 | 156,980 |
| 06 Dec 2022 | 12.6000 | 12.6000 | 11.4400 | 11.4600 | 11.4600 | 29,170 |
| 05 Dec 2022 | 12.0000 | 12.7600 | 11.8000 | 12.2400 | 12.2400 | 40,665 |
| 02 Dec 2022 | 11.8200 | 12.2000 | 11.4200 | 11.6000 | 11.6000 | 44,625 |
| 01 Dec 2022 | 13.0000 | 13.6000 | 12.0000 | 12.0200 | 12.0200 | 89,570 |
| 30 Nov 2022 | 11.4400 | 14.2000 | 11.4400 | 12.7000 | 12.7000 | 172,825 |
| 29 Nov 2022 | 10.6000 | 10.8000 | 9.9000 | 10.7000 | 10.7000 | 71,710 |
| 28 Nov 2022 | 10.8000 | 11.4000 | 10.4200 | 11.0000 | 11.0000 | 28,255 |
| 25 Nov 2022 | 9.6000 | 11.6000 | 9.6000 | 11.1600 | 11.1600 | 67,655 |
| 23 Nov 2022 | 9.8000 | 10.4000 | 9.8000 | 10.0000 | 10.0000 | 25,385 |
| 22 Nov 2022 | 9.6200 | 10.2000 | 9.6200 | 9.8000 | 9.8000 | 34,610 |
| 21 Nov 2022 | 10.0000 | 10.6000 | 9.9400 | 9.9800 | 9.9800 | 38,535 |
| 18 Nov 2022 | 10.6600 | 10.6600 | 10.2000 | 10.4400 | 10.4400 | 13,920 |
| 17 Nov 2022 | 10.9000 | 10.9000 | 10.0800 | 10.4200 | 10.4200 | 26,115 |
| 16 Nov 2022 | 10.9400 | 11.3000 | 10.5200 | 10.6000 | 10.6000 | 17,820 |
| 15 Nov 2022 | 11.4000 | 11.6000 | 10.6000 | 10.8000 | 10.8000 | 35,380 |
| 14 Nov 2022 | 11.6000 | 11.8000 | 10.8000 | 11.1800 | 11.1800 | 29,680 |
| 11 Nov 2022 | 11.2000 | 11.8000 | 10.8000 | 11.5600 | 11.5600 | 31,340 |
| 10 Nov 2022 | 10.5000 | 11.4600 | 9.8200 | 11.4600 | 11.4600 | 59,375 |
| 09 Nov 2022 | 10.6000 | 10.8400 | 9.9800 | 9.9800 | 9.9800 | 80,235 |
| 08 Nov 2022 | 11.2000 | 11.2400 | 10.7400 | 10.7400 | 10.7400 | 23,050 |
| 07 Nov 2022 | 11.4000 | 11.4000 | 10.9400 | 11.3000 | 11.3000 | 26,915 |
| 04 Nov 2022 | 11.4400 | 12.1000 | 10.8000 | 11.2200 | 11.2200 | 39,255 |
| 03 Nov 2022 | 11.6600 | 11.8000 | 11.3200 | 11.4400 | 11.4400 | 24,630 |
| 02 Nov 2022 | 12.8000 | 12.8000 | 11.2000 | 11.6600 | 11.6600 | 48,915 |
| 01 Nov 2022 | 13.2000 | 13.3000 | 12.4000 | 12.5000 | 12.5000 | 30,620 |
| 31 Oct 2022 | 13.2000 | 13.3000 | 12.8000 | 13.1800 | 13.1800 | 18,425 |
| 28 Oct 2022 | 12.8000 | 13.2000 | 12.8000 | 12.9000 | 12.9000 | 21,065 |
| 27 Oct 2022 | 13.0000 | 13.4000 | 12.8000 | 12.8800 | 12.8800 | 38,870 |
| 26 Oct 2022 | 13.2400 | 13.5600 | 12.3200 | 13.0000 | 13.0000 | 59,570 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
