Prices / Aave / Price history Aave (AAVE) price history
Daily open, high, low, close and volume (UTC), from the exchange with the most AAVE volume. Showing the last 365 days.
Monthly returns AAVEYear Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Full year 2026 -12% -13% -12% -5.4% -12% +3.7% +10% +32% +28% -16% -2.0% — -10% 2025 +7.7% -42% -17% +2.9% +50% +11% -4.9% +21% -13% -17% -22% -18% -53% 2024 -21% +23% +21% -35% +25% -6.2% +10% +21% +21% -8.5% +48% +46% +185% 2023 +60% -6.5% -4.5% -5.2% -9.2% +10% -7.5% -15% +22% +21% +21% +10% +109% 2022 -38% -7.5% +42% -31% -21% -49% +71% -13% -12% +12% -22% -21% -80% 2021 +239% +18% +7.9% +16% -14% -34% +32% +18% -29% +14% -19% -1.0% +186% 2020 — — — — — — — — — — +155% +16% +197% Monthly average +39% -4.7% +6.2% -9.6% +3.3% -11% +19% +11% +2.8% +0.9% +27% +5.5% Up years 3/6 2/6 3/6 2/6 2/6 3/6 4/6 4/6 3/6 3/6 3/6 3/6
Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.
Download full history (CSV, opens in Excel)
Date Open High Low Close Volume Market cap Change 11/04/2026 $127.09 $132.87 $123.28
$131.20 $13.30M $2.03B +3.23% 11/03/2026 $126.57 $130.13 $123.90
$127.08 $14.46M $1.96B +0.40% 11/02/2026 $134.64 $137.02 $126.38
$126.56 $23.57M $1.95B -6.00% 11/01/2026 $133.91 $141.17 $133.02
$134.64 $15.98M $2.08B +0.55% 10/31/2026 $129.03 $136.47 $129.00
$133.69 $6.20M $2.06B +3.61% 10/30/2026 $119.35 $129.66 $115.23
$129.16 $26.37M $1.99B +8.22% 10/29/2026 $134.07 $138.00 $118.43
$119.35 $33.26M $1.84B -10.98% 10/28/2026 $133.79 $138.73 $130.85
$134.07 $15.38M $2.07B +0.21% 10/27/2026 $135.85 $136.25 $129.51
$133.80 $19.61M $2.07B -1.51% 10/26/2026 $136.33 $138.78 $133.59
$135.86 $13.93M $2.10B -0.35% 10/25/2026 $137.92 $138.97 $134.94
$136.37 $10.83M $2.10B -1.12% 10/24/2026 $144.27 $145.40 $134.02
$137.87 $10.91M $2.13B -4.44% 10/23/2026 $146.68 $150.13 $141.87
$144.37 $10.46M $2.23B -1.57% 10/22/2026 $154.95 $156.11 $144.27
$146.75 $11.28M $2.27B -5.29% 10/21/2026 $154.55 $160.52 $153.67
$154.94 $12.22M $2.39B +0.25% 10/20/2026 $149.53 $157.97 $147.33
$154.59 $13.40M $2.39B +3.39% 10/19/2026 $152.03 $154.64 $146.84
$149.54 $9.90M $2.31B -1.64% 10/18/2026 $151.81 $155.01 $146.00
$152.09 $17.71M $2.35B +0.18% 10/17/2026 $155.21 $157.11 $149.12
$151.81 $17.39M $2.34B -2.19% 10/16/2026 $157.59 $166.02 $153.90
$155.21 $19.68M $2.40B -1.51% 10/15/2026 $154.56 $159.23 $147.05
$157.59 $17.01M $2.43B +1.96% 10/14/2026 $160.41 $163.13 $153.05
$154.56 $16.03M $2.39B -3.65% 10/13/2026 $156.96 $162.20 $151.96
$160.43 $12.20M $2.48B +2.21% 10/12/2026 $171.67 $172.97 $156.07
$156.91 $9.90M $2.42B -8.60% 10/11/2026 $168.40 $172.50 $166.62
$171.72 $7.38M $2.65B +1.97% 10/10/2026 $167.36 $176.04 $167.13
$168.38 $8.79M $2.60B +0.61% 10/09/2026 $166.18 $172.23 $162.10
$167.36 $12.10M $2.58B +0.71% 10/08/2026 $174.11 $176.01 $159.91
$166.16 $13.51M $2.56B -4.57% 10/07/2026 $179.72 $179.72 $169.93
$174.08 $11.24M $2.69B -3.14% 10/06/2026 $184.01 $187.90 $179.05
$179.74 $11.52M $2.77B -2.32% 10/05/2026 $179.18 $187.28 $177.38
$183.98 $15.50M $2.84B +2.68% 10/04/2026 $181.49 $183.15 $177.48
$179.18 $5.51M $2.77B -1.27% 10/03/2026 $179.56 $183.57 $176.32
$181.57 $11.14M $2.80B +1.12% 10/02/2026 $171.41 $187.35 $170.82
$179.57 $14.68M $2.77B +4.76% 10/01/2026 $159.51 $173.43 $158.50
$171.48 $19.77M $2.65B +7.50% 09/30/2026 $165.26 $166.17 $157.62
$159.52 $13.92M $2.46B -3.47% 09/29/2026 $149.51 $176.24 $146.10
$165.27 $20.84M $2.55B +10.54% 09/28/2026 $154.63 $156.38 $144.08
$149.51 $13.74M $2.31B -3.32% 09/27/2026 $155.63 $157.39 $151.72
$154.60 $15.96M $2.39B -0.66% 09/26/2026 $153.59 $156.68 $151.96
$155.66 $10.83M $2.40B +1.35% 09/25/2026 $146.95 $156.04 $142.92
$153.58 $18.07M $2.37B +4.51% 09/24/2026 $138.98 $147.70 $134.98
$146.95 $13.29M $2.27B +5.73% 09/23/2026 $148.02 $155.19 $137.27
$138.98 $18.92M $2.14B -6.11% 09/22/2026 $145.91 $148.92 $139.76
$148.02 $14.64M — +1.45% 09/21/2026 $137.58 $149.33 $136.60
$145.91 $18.49M $2.25B +6.05% 09/20/2026 $141.10 $141.85 $133.27
$137.59 $12.12M $2.12B -2.49% 09/19/2026 $139.46 $147.03 $139.41
$141.10 $17.58M $2.18B +1.18% 09/18/2026 $128.61 $141.83 $127.37
$139.47 $15.52M $2.15B +8.44% 09/17/2026 $119.53 $130.00 $119.33
$128.54 $16.34M $1.98B +7.54% 09/16/2026 $122.27 $122.85 $113.27
$119.53 $16.91M $1.84B -2.23% 09/15/2026 $128.25 $129.26 $120.55
$122.25 $12.74M $1.89B -4.68% 09/14/2026 $124.36 $133.66 $124.03
$128.25 $12.55M $1.98B +3.13% 09/13/2026 $125.54 $130.45 $123.63
$124.35 $9.55M $1.92B -0.94% 09/12/2026 $125.03 $127.98 $124.59
$125.57 $8.90M $1.94B +0.43% 09/11/2026 $120.65 $130.15 $120.59
$125.07 $12.91M $1.93B +3.66% 09/10/2026 $125.81 $128.99 $120.31
$120.64 $12.29M $1.86B -4.11% 09/09/2026 $128.84 $131.18 $124.18
$125.81 $12.41M $1.94B -2.36% 09/08/2026 $132.17 $133.04 $126.67
$128.86 $11.65M $1.99B -2.51% 09/07/2026 $136.88 $136.98 $130.31
$132.17 $11.99M $2.04B -3.44% 09/06/2026 $134.49 $140.17 $130.28
$136.88 $12.71M $2.11B +1.78% 09/05/2026 $130.43 $135.84 $128.44
$134.44 $10.72M $2.07B +3.07% 09/04/2026 $132.78 $136.17 $128.99
$130.38 $13.03M $2.01B -1.80% 09/03/2026 $127.18 $135.49 $126.02
$132.78 $14.38M $2.05B +4.40% 09/02/2026 $127.89 $135.50 $125.11
$127.22 $14.77M $1.96B -0.52% 09/01/2026 $124.16 $129.01 $124.00
$127.90 $13.44M $1.97B +3.01% 08/31/2026 $122.42 $125.15 $121.21
$124.16 $12.57M $1.92B +1.42% 08/30/2026 $126.77 $130.11 $120.92
$122.48 $12.30M $1.89B -3.38% 08/29/2026 $122.22 $126.98 $120.40
$126.77 $9.97M $1.96B +3.73% 08/28/2026 $128.10 $131.75 $119.70
$122.17 $11.46M $1.88B -4.63% 08/27/2026 $127.04 $130.50 $123.86
$128.09 $12.16M $1.98B +0.83% 08/26/2026 $126.69 $129.29 $121.38
$127.05 $10.20M $1.96B +0.28% 08/25/2026 $132.30 $136.38 $124.36
$126.54 $9.57M $1.95B -4.35% 08/24/2026 $141.44 $144.55 $130.37
$132.32 $11.43M $2.04B -6.45% 08/23/2026 $126.44 $145.12 $120.91
$141.48 $14.29M $2.18B +11.90% 08/22/2026 $122.74 $129.00 $111.76
$126.43 $12.80M — +3.01% 08/21/2026 $99.22 $122.96 $98.52
$122.67 $14.75M $1.89B +23.64% 08/20/2026 $95.34 $99.38 $95.01
$99.18 $8.90M $1.53B +4.03% 08/19/2026 $87.58 $97.49 $87.01
$95.33 $8.05M $1.47B +8.86% 08/18/2026 $89.32 $90.02 $86.77
$87.53 $5.83M $1.35B -2.01% 08/17/2026 $86.04 $89.56 $85.66
$89.29 $5.78M $1.38B +3.77% 08/16/2026 $86.18 $87.29 $85.36
$86.03 $4.20M $1.33B -0.18% 08/15/2026 $86.51 $87.28 $86.12
$86.18 $5.74M $1.33B -0.38% 08/14/2026 $87.96 $88.59 $85.12
$86.48 $9.06M $1.33B -1.68% 08/13/2026 $87.96 $89.62 $86.91
$87.98 $8.46M $1.36B +0.03% 08/12/2026 $88.28 $90.38 $87.59
$88.01 $6.37M $1.36B -0.30% 08/11/2026 $89.30 $89.60 $86.17
$88.29 $6.13M $1.36B -1.13% 08/10/2026 $90.63 $92.90 $88.96
$89.35 $7.87M $1.38B -1.42% 08/09/2026 $91.22 $92.33 $90.23
$90.66 $5.59M $1.40B -0.61% 08/08/2026 $89.89 $92.06 $89.21
$91.25 $7.30M $1.41B +1.51% 08/07/2026 $89.76 $91.23 $88.96
$89.91 $9.34M $1.39B +0.17% 08/06/2026 $89.88 $90.51 $87.45
$89.77 $9.05M $1.38B -0.12% 08/05/2026 $90.50 $92.21 $89.60
$89.85 $8.81M $1.39B -0.72% 08/04/2026 $92.39 $93.23 $89.55
$90.47 $10.20M $1.40B -2.07% 08/03/2026 $92.14 $94.00 $90.94
$92.41 $11.36M $1.43B +0.29% 08/02/2026 $90.65 $93.48 $90.47
$92.17 $12.50M $1.42B +1.68% 08/01/2026 $93.73 $94.11 $88.97
$90.65 $16.00M $1.40B -3.29% 07/31/2026 $99.50 $101.54 $93.08
$93.74 $18.17M $1.45B -5.79% 07/30/2026 $96.07 $100.51 $94.16
$99.50 $27.78M $1.53B +3.57% 07/29/2026 $100.85 $102.11 $94.54
$96.08 $31.41M $1.48B -4.73% 07/28/2026 $98.00 $101.91 $96.47
$100.82 $17.91M $1.55B +2.87% 07/27/2026 $101.50 $102.54 $97.01
$98.00 $9.31M $1.51B -3.44% 07/26/2026 $92.02 $101.82 $91.90
$101.46 $8.67M $1.56B +10.25% 07/25/2026 $93.18 $93.18 $90.77
$92.03 $4.09M $1.42B -1.23% 07/24/2026 $95.02 $96.81 $92.62
$93.11 $8.19M $1.44B -2.01% 07/23/2026 $97.46 $98.71 $94.94
$94.98 $11.67M $1.46B -2.55% 07/22/2026 $95.68 $98.88 $95.05
$97.45 $16.02M $1.50B +1.84% 07/21/2026 $89.82 $96.67 $89.67
$95.71 $13.92M $1.48B +6.56% 07/20/2026 $89.58 $91.32 $88.24
$89.87 $11.89M $1.39B +0.32% 07/19/2026 $90.00 $91.01 $88.71
$89.60 $7.41M $1.38B -0.45% 07/18/2026 $90.02 $90.28 $87.54
$89.98 $8.85M $1.39B -0.05% 07/17/2026 $91.22 $91.85 $89.40
$90.01 $11.55M $1.39B -1.33% 07/16/2026 $95.78 $96.78 $90.95
$91.21 $13.06M $1.41B -4.77% 07/15/2026 $98.95 $100.20 $95.62
$95.80 $9.03M $1.48B -3.19% 07/14/2026 $94.54 $101.13 $94.31
$98.95 $7.29M $1.53B +4.66% 07/13/2026 $96.91 $97.93 $93.33
$94.55 $4.90M $1.46B -2.43% 07/12/2026 $98.11 $100.97 $96.67
$96.97 $4.74M $1.50B -1.16% 07/11/2026 $95.79 $102.23 $94.50
$98.12 $5.93M $1.51B +2.43% 07/10/2026 $91.33 $98.30 $90.84
$95.79 $5.49M $1.48B +4.89% 07/09/2026 $88.32 $93.10 $86.86
$91.32 $4.81M $1.41B +3.40% 07/08/2026 $89.94 $90.31 $85.92
$88.32 $5.61M $1.36B -1.79% 07/07/2026 $94.26 $94.60 $89.56
$89.95 $6.36M $1.39B -4.57% 07/06/2026 $89.14 $99.00 $87.97
$94.21 $8.11M $1.45B +5.70% 07/05/2026 $88.66 $90.19 $87.08
$89.10 $4.79M $1.37B +0.50% 07/04/2026 $87.57 $90.28 $86.96
$88.64 $5.44M $1.37B +1.23% 07/03/2026 $86.22 $91.05 $84.87
$87.62 $8.79M $1.35B +1.62% 07/02/2026 $83.24 $88.50 $82.76
$86.27 $10.38M $1.33B +3.64% 07/01/2026 $85.16 $87.86 $82.99
$83.22 $11.12M $1.28B -2.28% 06/30/2026 $91.49 $91.77 $84.69
$85.19 $10.64M $1.31B -6.89% 06/29/2026 $91.71 $94.73 $89.01
$91.49 $10.86M $1.41B -0.23% 06/28/2026 $94.03 $95.34 $88.18
$91.71 $11.04M $1.41B -2.47% 06/27/2026 $95.19 $99.19 $92.51
$94.03 $12.74M $1.45B -1.22% 06/26/2026 $82.45 $98.19 $80.79
$95.17 $15.37M $1.47B +15.42% 06/25/2026 $80.35 $88.50 $77.50
$82.45 $13.25M $1.27B +2.62% 06/24/2026 $72.48 $80.52 $71.16
$80.41 $12.46M $1.24B +10.94% 06/23/2026 $74.99 $76.09 $70.61
$72.48 $9.54M $1.12B -3.34% 06/22/2026 $74.00 $77.08 $73.98
$75.07 $8.90M $1.16B +1.44% 06/21/2026 $75.99 $76.78 $73.34
$73.94 $8.26M $1.14B -2.70% 06/20/2026 $73.63 $77.13 $72.85
$75.99 $9.12M $1.17B +3.20% 06/19/2026 $74.89 $76.48 $71.82
$73.64 $9.42M $1.14B -1.67% 06/18/2026 $73.91 $76.00 $70.79
$74.87 $9.74M $1.15B +1.29% 06/17/2026 $75.93 $77.97 $72.58
$73.93 $9.75M $1.14B -2.63% 06/16/2026 $73.75 $77.00 $72.31
$75.91 $9.61M $1.17B +2.93% 06/15/2026 $68.33 $77.73 $67.88
$73.74 $10.10M $1.14B +7.91% 06/14/2026 $67.15 $68.41 $65.26
$68.33 $7.11M $1.05B +1.77% 06/13/2026 $64.22 $67.55 $64.11
$67.15 $7.64M $1.04B +4.56% 06/12/2026 $64.38 $65.58 $63.08
$64.24 $7.79M $990.55M -0.22% 06/11/2026 $61.27 $65.04 $61.27
$64.38 $9.00M $992.80M +5.07% 06/10/2026 $62.12 $63.95 $60.09
$61.27 $9.22M $944.77M -1.37% 06/09/2026 $63.45 $63.57 $59.70
$62.09 $9.06M $957.49M -2.14% 06/08/2026 $63.72 $65.15 $61.81
$63.47 $8.35M $978.74M -0.39% 06/07/2026 $60.97 $65.43 $60.64
$63.75 $9.30M $983.07M +4.57% 06/06/2026 $62.31 $63.30 $57.81
$60.97 $9.38M $940.18M -2.14% 06/05/2026 $71.32 $71.82 $59.26
$62.29 $10.44M $960.42M -12.67% 06/04/2026 $74.40 $75.03 $68.19
$71.35 $11.47M $1.10B -4.10% 06/03/2026 $73.67 $76.99 $72.29
$74.36 $26.11M $1.15B +0.94% 06/02/2026 $80.31 $80.38 $72.17
$73.66 $24.64M $1.14B -8.28% 06/01/2026 $82.14 $83.05 $78.40
$80.29 $21.04M $1.24B -2.25% 05/31/2026 $82.83 $83.63 $80.98
$82.15 $16.00M $1.27B -0.83% 05/30/2026 $82.52 $83.97 $82.06
$82.80 $18.48M $1.28B +0.33% 05/29/2026 $80.82 $83.82 $80.22
$82.50 $19.77M $1.27B +2.07% 05/28/2026 $83.27 $83.49 $78.08
$80.82 $20.24M $1.25B -2.94% 05/27/2026 $85.83 $87.02 $82.75
$83.30 $21.45M $1.28B -2.94% 05/26/2026 $86.41 $88.50 $85.02
$85.79 $19.35M $1.32B -0.72% 05/25/2026 $85.61 $87.41 $85.24
$86.39 $14.77M $1.33B +0.91% 05/24/2026 $86.70 $87.91 $83.93
$85.60 $16.77M $1.32B -1.26% 05/23/2026 $86.18 $89.11 $82.56
$86.69 $17.98M $1.34B +0.60% 05/22/2026 $88.16 $89.59 $84.79
$86.17 $20.60M $1.33B -2.25% 05/21/2026 $88.06 $90.20 $87.71
$88.16 $22.01M $1.36B +0.12% 05/20/2026 $87.45 $89.20 $86.67
$88.06 $20.16M $1.36B +0.69% 05/19/2026 $89.49 $90.12 $87.25
$87.45 $27.60M $1.35B -2.28% 05/18/2026 $89.18 $89.97 $87.10
$89.50 $25.74M $1.38B +0.36% 05/17/2026 $90.04 $91.60 $86.70
$89.22 $23.05M $1.38B -0.92% 05/16/2026 $92.89 $93.45 $87.91
$90.06 $24.14M $1.39B -3.05% 05/15/2026 $98.33 $99.17 $92.31
$92.93 $25.07M $1.43B -5.49% 05/14/2026 $96.43 $101.21 $95.44
$98.36 $27.94M $1.52B +2.00% 05/13/2026 $96.68 $99.98 $94.42
$96.44 $29.44M $1.49B -0.25% 05/12/2026 $101.22 $101.40 $94.61
$96.70 $21.20M $1.49B -4.46% 05/11/2026 $102.12 $102.89 $98.67
$101.22 $21.42M $1.56B -0.89% 05/10/2026 $95.77 $104.06 $94.87
$102.08 $20.40M $1.57B +6.59% 05/09/2026 $95.82 $99.55 $94.03
$95.78 $19.37M $1.48B -0.04% 05/08/2026 $92.46 $96.54 $91.96
$95.87 $19.41M $1.48B +3.69% 05/07/2026 $94.34 $94.40 $91.71
$92.40 $19.47M $1.42B -2.06% 05/06/2026 $93.46 $96.62 $92.30
$94.33 $22.26M $1.45B +0.92% 05/05/2026 $92.25 $94.31 $92.15
$93.46 $26.58M $1.44B +1.31% 05/04/2026 $92.42 $95.06 $91.04
$92.26 $28.59M $1.42B -0.17% 05/03/2026 $93.30 $93.58 $91.83
$92.44 $27.22M $1.42B -0.93% 05/02/2026 $92.06 $93.88 $91.64
$93.30 $23.53M $1.44B +1.35% 05/01/2026 $92.86 $94.15 $91.51
$92.08 $28.12M $1.42B -0.84% 04/30/2026 $93.31 $93.84 $91.70
$92.88 $28.62M $1.43B -0.47% 04/29/2026 $96.47 $98.75 $92.00
$93.31 $20.90M $1.44B -3.28% 04/28/2026 $97.67 $98.44 $95.63
$96.51 $31.13M $1.49B -1.18% 04/27/2026 $96.48 $100.79 $95.21
$97.67 $23.52M $1.50B +1.23% 04/26/2026 $94.18 $97.75 $93.10
$96.45 $19.66M $1.49B +2.41% 04/25/2026 $94.31 $96.35 $93.65
$94.18 $18.96M $1.45B -0.14% 04/24/2026 $94.32 $96.78 $92.44
$94.30 $21.91M $1.45B -0.03% 04/23/2026 $94.00 $95.45 $90.93
$94.29 $21.64M $1.45B +0.31% 04/22/2026 $91.93 $96.91 $91.50
$93.97 $18.22M $1.45B +2.21% 04/21/2026 $90.60 $95.65 $89.95
$91.91 $26.82M $1.42B +1.44% 04/20/2026 $90.32 $95.03 $86.47
$90.64 $25.07M $1.40B +0.35% 04/19/2026 $101.11 $101.26 $88.75
$90.29 $25.16M $1.39B -10.70% 04/18/2026 $114.86 $116.04 $99.29
$101.13 $22.38M $1.56B -11.95% 04/17/2026 $115.45 $118.79 $111.61
$114.89 $24.54M $1.77B -0.48% 04/16/2026 $105.53 $117.56 $103.30
$115.51 $20.68M $1.78B +9.46% 04/15/2026 $100.05 $108.85 $99.01
$105.49 $28.90M $1.62B +5.44% 04/14/2026 $103.33 $104.18 $97.20
$100.05 $17.92M $1.54B -3.18% 04/13/2026 $89.86 $103.69 $89.68
$103.31 $19.54M $1.59B +14.97% 04/12/2026 $94.50 $94.73 $88.77
$89.86 $10.31M $1.38B -4.91% 04/11/2026 $93.62 $96.66 $90.96
$94.49 $12.65M $1.45B +0.93% 04/10/2026 $90.58 $95.44 $89.14
$93.64 $18.04M $1.44B +3.38% 04/09/2026 $91.95 $93.26 $89.41
$90.53 $17.97M $1.39B -1.54% 04/08/2026 $95.90 $96.49 $91.43
$91.99 $20.16M $1.42B -4.08% 04/07/2026 $92.90 $97.19 $85.99
$95.84 $20.52M $1.48B +3.16% 04/06/2026 $94.17 $98.04 $92.62
$93.09 $3.15M $1.43B -1.15% 04/05/2026 $94.55 $94.76 $90.65
$94.08 $8.92M $1.45B -0.50% 04/04/2026 $94.74 $95.57 $94.30
$94.52 $7.11M $1.45B -0.23% 04/03/2026 $94.35 $96.13 $93.99
$94.80 $7.45M $1.46B +0.47% 04/02/2026 $98.14 $99.07 $92.41
$94.33 $15.44M $1.45B -3.88% 04/01/2026 $98.22 $101.12 $97.00
$98.07 $14.91M $1.51B -0.15% 03/31/2026 $96.83 $99.30 $95.33
$98.22 $12.09M $1.51B +1.43% 03/30/2026 $95.50 $99.96 $95.28
$96.79 $8.21M $1.49B +1.36% 03/29/2026 $96.93 $98.02 $92.71
$95.42 $5.68M $1.47B -1.56% 03/28/2026 $98.70 $98.75 $96.31
$96.89 $9.83M $1.49B -1.83% 03/27/2026 $105.29 $106.74 $97.69
$98.67 $14.16M $1.52B -6.28% 03/26/2026 $112.69 $112.80 $104.10
$105.22 $19.06M $1.62B -6.63% 03/25/2026 $112.37 $116.53 $111.30
$112.53 $21.21M $1.73B +0.15% 03/24/2026 $110.33 $112.46 $107.91
$112.30 $19.29M $1.73B +1.79% 03/23/2026 $106.41 $112.22 $104.66
$110.26 $20.26M $1.70B +3.61% 03/22/2026 $108.39 $110.18 $105.00
$106.33 $21.19M $1.64B -1.90% 03/21/2026 $111.34 $112.60 $107.73
$108.41 $16.06M $1.67B -2.63% 03/20/2026 $111.56 $113.34 $108.46
$111.30 $19.19M $1.71B -0.24% 03/19/2026 $115.31 $119.13 $110.67
$111.63 $23.10M $1.72B -3.19% 03/18/2026 $119.64 $122.13 $112.61
$115.30 $22.87M $1.77B -3.63% 03/17/2026 $122.33 $123.61 $119.50
$119.69 $17.57M $1.84B -2.16% 03/16/2026 $116.39 $124.88 $115.92
$122.32 $12.65M $1.88B +5.09% 03/15/2026 $111.20 $117.86 $110.00
$116.32 $9.95M $1.79B +4.60% 03/14/2026 $112.36 $113.41 $109.86
$111.20 $7.03M $1.71B -1.03% 03/13/2026 $111.58 $119.10 $111.13
$112.36 $13.30M $1.73B +0.70% 03/12/2026 $110.29 $112.87 $106.97
$111.62 $10.09M $1.72B +1.20% 03/11/2026 $111.75 $113.94 $108.88
$110.28 $8.71M $1.70B -1.32% 03/10/2026 $106.62 $114.79 $106.44
$111.74 $9.32M $1.72B +4.80% 03/09/2026 $105.60 $109.35 $104.95
$106.70 $11.27M $1.64B +1.04% 03/08/2026 $108.84 $109.60 $103.82
$105.57 $8.26M $1.62B -3.01% 03/07/2026 $111.05 $111.47 $108.28
$108.81 $6.03M $1.67B -2.01% 03/06/2026 $116.85 $118.52 $109.36
$110.98 $7.11M $1.71B -5.03% 03/05/2026 $115.87 $119.86 $113.99
$116.84 $9.04M $1.80B +0.83% 03/04/2026 $111.08 $118.90 $109.35
$115.85 $9.83M $1.78B +4.30% 03/03/2026 $122.23 $123.04 $107.96
$111.15 $10.75M $1.71B -9.07% 03/02/2026 $113.58 $126.91 $112.26
$122.24 $9.74M $1.88B +7.63% 03/01/2026 $111.95 $118.79 $110.66
$113.62 $10.22M $1.74B +1.49% 02/28/2026 $113.00 $113.67 $104.76
$111.95 $10.90M $1.72B -0.93% 02/27/2026 $114.58 $121.60 $110.22
$112.99 $9.82M $1.73B -1.39% 02/26/2026 $119.11 $120.59 $110.76
$114.56 $10.57M $1.76B -3.82% 02/25/2026 $114.38 $124.33 $113.91
$119.11 $9.98M $1.83B +4.14% 02/24/2026 $114.62 $116.51 $111.55
$114.40 $10.62M $1.76B -0.19% 02/23/2026 $117.98 $119.76 $111.32
$114.61 $7.48M $1.76B -2.86% 02/22/2026 $121.51 $121.70 $117.13
$117.95 $1.94M $1.81B -2.93% 02/21/2026 $115.95 $124.93 $114.64
$121.55 $3.09M $1.87B +4.83% 02/20/2026 $124.78 $126.91 $114.68
$115.96 $3.51M $1.78B -7.07% 02/19/2026 $123.03 $125.08 $119.98
$124.80 $2.81M $1.91B +1.44% 02/18/2026 $126.65 $129.16 $120.83
$123.02 $2.73M $1.89B -2.87% 02/17/2026 $127.11 $130.75 $123.90
$126.63 $2.67M $1.94B -0.37% 02/16/2026 $125.74 $129.21 $123.16
$127.04 $2.38M $1.95B +1.03% 02/15/2026 $128.31 $131.87 $122.60
$125.73 $1.58M $1.93B -2.01% 02/14/2026 $118.93 $130.93 $118.46
$128.30 $1.40M $1.97B +7.88% 02/13/2026 $115.02 $120.57 $109.80
$118.93 $1.25M $1.82B +3.39% 02/12/2026 $107.56 $115.60 $105.72
$115.05 $2.00M $1.77B +6.96% 02/11/2026 $109.41 $113.94 $104.73
$107.57 $1.42M $1.65B -1.68% 02/10/2026 $112.71 $113.24 $107.91
$109.40 $901.73K $1.68B -2.94% 02/09/2026 $112.55 $115.15 $108.93
$112.70 $1.09M $1.73B +0.14% 02/08/2026 $114.03 $115.21 $111.01
$112.48 $756.47K $1.73B -1.36% 02/07/2026 $114.08 $116.44 $110.20
$113.97 $1.52M $1.75B -0.09% 02/06/2026 $101.00 $115.50 $92.22
$114.09 $3.53M $1.75B +12.96% 02/05/2026 $123.81 $125.51 $98.74
$100.96 $2.97M $1.55B -18.45% 02/04/2026 $125.32 $128.77 $119.50
$123.74 $1.46M $1.90B -1.26% 02/03/2026 $128.40 $130.99 $120.94
$125.34 $1.21M $1.92B -2.38% 02/02/2026 $124.21 $130.99 $120.40
$128.40 $1.48M $1.97B +3.37% 02/01/2026 $129.07 $130.45 $121.55
$124.21 $1.31M $1.91B -3.76% 01/31/2026 $138.03 $138.64 $115.65
$129.12 $2.27M $1.98B -6.46% 01/30/2026 $147.34 $147.81 $135.46
$137.99 $1.43M $2.12B -6.35% 01/29/2026 $160.27 $160.35 $143.19
$147.26 $1.02M $2.26B -8.12% 01/28/2026 $159.03 $163.88 $156.59
$160.21 $973.54K $2.46B +0.74% 01/27/2026 $154.19 $159.82 $152.91
$158.96 $917.05K $2.44B +3.09% 01/26/2026 $147.90 $155.24 $147.66
$154.19 $838.49K $2.37B +4.25% 01/25/2026 $156.20 $156.73 $145.54
$147.92 $685.03K $2.27B -5.30% 01/24/2026 $157.05 $158.10 $155.39
$156.20 $329.84K $2.40B -0.54% 01/23/2026 $157.27 $161.47 $154.88
$157.05 $665.89K $2.41B -0.14% 01/22/2026 $159.48 $161.93 $155.15
$157.23 $755.68K $2.41B -1.41% 01/21/2026 $153.24 $163.62 $151.99
$159.47 $1.37M $2.45B +4.06% 01/20/2026 $164.02 $164.49 $151.74
$153.22 $1.21M $2.35B -6.58% 01/19/2026 $168.78 $168.78 $157.04
$163.91 $1.38M $2.51B -2.89% 01/18/2026 $173.89 $177.30 $168.65
$168.79 $1.17M $2.59B -2.93% 01/17/2026 $175.31 $177.38 $173.46
$173.89 $1.01M $2.67B -0.81% 01/16/2026 $171.82 $176.46 $168.42
$175.33 $951.56K $2.69B +2.04% 01/15/2026 $178.43 $178.53 $169.17
$171.77 $1.44M $2.63B -3.73% 01/14/2026 $177.74 $180.36 $174.13
$178.49 $1.53M $2.74B +0.42% 01/13/2026 $164.96 $180.07 $164.79
$177.72 $1.76M $2.73B +7.73% 01/12/2026 $167.94 $171.57 $160.80
$165.01 $1.23M $2.53B -1.74% 01/11/2026 $164.98 $171.65 $164.76
$167.84 $756.22K $2.57B +1.74% 01/10/2026 $165.74 $167.32 $163.43
$165.04 $530.80K $2.53B -0.42% 01/09/2026 $164.34 $170.40 $162.75
$165.74 $1.03M $2.54B +0.85% 01/08/2026 $167.75 $169.23 $161.17
$164.32 $1.22M $2.52B -2.05% 01/07/2026 $176.23 $176.23 $165.88
$167.83 $1.19M $2.57B -4.77% 01/06/2026 $171.01 $176.92 $167.78
$176.15 $1.54M $2.70B +3.01% 01/05/2026 $164.27 $175.19 $161.77
$170.95 $1.81M $2.62B +4.07% 01/04/2026 $163.10 $166.23 $160.76
$164.23 $1.39M $2.52B +0.69% 01/03/2026 $165.24 $167.90 $157.89
$163.12 $1.29M $2.50B -1.28% 01/02/2026 $149.02 $165.97 $147.91
$165.21 $1.89M $2.53B +10.87% 01/01/2026 $146.04 $149.57 $145.11
$148.97 $767.26K $2.28B +2.00% 12/31/2025 $149.48 $150.94 $143.61
$145.96 $1.20M $2.24B -2.36% 12/30/2025 $149.52 $152.52 $148.93
$149.48 $1.26M $2.29B -0.03% 12/29/2025 $153.61 $159.27 $148.67
$149.53 $1.97M $2.29B -2.66% 12/28/2025 $157.08 $157.33 $152.72
$153.65 $1.22M $2.36B -2.19% 12/27/2025 $154.32 $157.69 $153.92
$157.08 $1.10M $2.41B +1.79% 12/26/2025 $149.10 $157.33 $148.58
$154.32 $2.04M $2.37B +3.51% 12/25/2025 $148.74 $154.58 $148.10
$149.10 $1.54M $2.29B +0.24% 12/24/2025 $150.86 $151.87 $146.50
$148.75 $1.79M $2.28B -1.40% 12/23/2025 $150.62 $155.60 $147.63
$150.89 $2.24M $2.31B +0.18% 12/22/2025 $164.93 $166.43 $148.22
$150.58 $3.70M $2.31B -8.70% 12/21/2025 $179.98 $180.14 $156.23
$165.13 $2.13M $2.53B -8.25% 12/20/2025 $181.65 $183.27 $179.77
$179.94 $1.20M $2.76B -0.94% 12/19/2025 $173.59 $187.48 $171.92
$181.70 $1.87M $2.78B +4.67% 12/18/2025 $180.00 $185.25 $169.48
$173.59 $2.10M $2.66B -3.56% 12/17/2025 $186.25 $192.81 $176.86
$179.97 $2.06M $2.76B -3.37% 12/16/2025 $193.14 $193.33 $183.36
$186.25 $2.28M $2.85B -3.57% 12/15/2025 $188.61 $196.72 $179.32
$193.09 $2.57M $2.96B +2.37% 12/14/2025 $197.53 $198.14 $185.90
$188.58 $1.79M $2.89B -4.53% 12/13/2025 $191.39 $202.66 $191.35
$197.54 $1.72M $3.03B +3.21% 12/12/2025 $202.42 $206.84 $189.42
$191.41 $3.13M $2.93B -5.44% 12/11/2025 $197.00 $203.25 $187.01
$202.51 $3.37M $3.10B +2.80% 12/10/2025 $202.49 $207.19 $196.27
$197.00 $2.31M $3.01B -2.71% 12/09/2025 $191.56 $206.34 $187.29
$202.44 $2.93M $3.10B +5.68% 12/08/2025 $187.56 $200.05 $185.97
$191.54 $2.92M $2.93B +2.12% 12/07/2025 $187.46 $195.13 $182.00
$187.58 $1.54M $2.87B +0.07% 12/06/2025 $183.49 $191.50 $182.23
$187.49 $1.25M $2.87B +2.18% 12/05/2025 $190.52 $193.50 $181.51
$183.47 $1.62M $2.81B -3.70% 12/04/2025 $197.81 $199.50 $187.41
$190.53 $1.39M $2.91B -3.68% 12/03/2025 $189.90 $200.70 $189.42
$197.89 $2.05M $3.03B +4.21% 12/02/2025 $171.32 $190.83 $167.26
$189.89 $1.94M $2.90B +10.84% 12/01/2025 $177.44 $178.05 $162.31
$171.34 $2.18M $2.62B -3.43% 11/30/2025 $182.10 $190.70 $176.92
$177.46 $2.15M $2.71B -2.55% 11/29/2025 $185.35 $186.73 $180.92
$182.12 $1.21M $2.79B -1.74% 11/28/2025 $185.96 $189.35 $182.30
$185.35 $1.90M $2.84B -0.33% 11/27/2025 $185.81 $188.02 $181.95
$185.97 $1.77M $2.84B +0.09% 11/26/2025 $179.05 $188.81 $174.86
$185.87 $1.70M $2.84B +3.81% 11/25/2025 $178.50 $181.38 $174.19
$179.03 $1.57M $2.74B +0.30% 11/24/2025 $167.51 $180.19 $165.59
$178.52 $1.85M $2.73B +6.57% 11/23/2025 $161.18 $171.56 $160.37
$167.51 $1.48M $2.56B +3.93% 11/22/2025 $157.86 $163.56 $155.22
$161.18 $1.26M $2.47B +2.10% 11/21/2025 $164.78 $168.07 $147.01
$157.80 $2.83M $2.41B -4.24% 11/20/2025 $174.38 $179.64 $159.53
$164.73 $2.03M $2.52B -5.53% 11/19/2025 $178.21 $179.02 $163.76
$174.63 $2.03M $2.67B -2.01% 11/18/2025 $169.22 $179.71 $165.29
$178.31 $1.99M $2.73B +5.37% 11/17/2025 $172.95 $182.41 $164.90
$169.18 $2.16M $2.59B -2.18% 11/16/2025 $178.58 $182.24 $167.75
$172.98 $1.91M $2.65B -3.14% 11/15/2025 $174.00 $182.74 $173.90
$178.45 $1.56M $2.73B +2.56% 11/14/2025 $198.81 $199.82 $172.99
$173.88 $3.24M $2.66B -12.54% 11/13/2025 $205.15 $216.70 $190.70
$198.69 $2.51M $3.04B -3.15% 11/12/2025 $207.82 $219.58 $202.86
$205.15 $2.05M $3.14B -1.28% 11/11/2025 $228.35 $232.20 $207.16
$207.76 $2.50M $3.18B -9.02% 11/10/2025 $212.37 $229.35 $210.71
$228.19 $2.71M $3.49B +7.45% 11/09/2025 $202.91 $215.04 $196.76
$212.35 $1.89M $3.25B +4.65% 11/08/2025 $208.17 $211.06 $198.59
$202.79 $3.07M $3.10B -2.58% 11/07/2025 $197.28 $212.67 $189.84
$207.96 $1.83M $3.18B +5.41% 11/06/2025 $201.96 $206.00 $192.75
$197.17 $1.47M $3.01B -2.37% 11/05/2025 $188.15 $205.62 $180.83
$201.99 $2.10M $3.09B +7.36%
Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.
Scan with your phone to get the app