5 DAY PERFORMANCE
+153.69%
1 MONTH PERFORMANCE
+53.04%
3 MONTH PERFORMANCE
+12.84%
6 MONTH PERFORMANCE
-44.41%
YEAR-TO-DATE PERFORMANCE
+16.31%
1 YEAR PERFORMANCE
-61.90%
23andMe Holding Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.64 | 173,342 | $46.11 M |
| 03/12/2025 | $1.56 | $1.77 (13.46%) | $1.82 | $1.48 | 451,285 | $46.64 M |
| 03/11/2025 | $1.50 | $1.56 (4%) | $1.59 | $1.50 | 262,009 | $41.10 M |
| 03/10/2025 | $1.55 | $1.51 (-2.58%) | $1.75 | $1.43 | 822,300 | $39.79 M |
| 03/07/2025 | $1.48 | $1.49 (0.68%) | $1.50 | $1.41 | 119,260 | $39.26 M |
| 03/06/2025 | $1.49 | $1.49 (0%) | $1.50 | $1.43 | 161,500 | $39.26 M |
| 03/05/2025 | $1.40 | $1.51 (7.86%) | $1.53 | $1.35 | 292,430 | $39.79 M |
| 03/04/2025 | $1.47 | $1.37 (-6.8%) | $1.47 | $1.34 | 389,200 | $36.10 M |
| 03/03/2025 | $1.50 | $1.47 (-2%) | $1.64 | $1.43 | 2.94 M | $38.73 M |
| 02/28/2025 | $2.17 | $2.20 (1.38%) | $2.22 | $2.15 | 190,041 | $57.97 M |
| 02/27/2025 | $2.23 | $2.19 (-1.79%) | $2.28 | $2.18 | 205,595 | $57.70 M |
| 02/26/2025 | $2.19 | $2.23 (1.83%) | $2.35 | $2.18 | 357,743 | $58.76 M |
| 02/25/2025 | $2.30 | $2.24 (-2.61%) | $2.37 | $2.10 | 793,243 | $59.02 M |
| 02/24/2025 | $2.50 | $2.31 (-7.6%) | $2.52 | $2.31 | 442,142 | $60.87 M |
| 02/21/2025 | $2.73 | $2.42 (-11.36%) | $2.84 | $2.42 | 385,305 | $63.77 M |
| 02/20/2025 | $2.95 | $2.74 (-7.12%) | $2.96 | $2.69 | 195,999 | $72.20 M |
| 02/19/2025 | $2.76 | $2.72 (-1.45%) | $2.78 | $2.65 | 141,166 | $71.67 M |
| 02/18/2025 | $2.55 | $2.80 (9.8%) | $2.81 | $2.52 | 573,005 | $73.78 M |
| 02/14/2025 | $2.49 | $2.55 (2.41%) | $2.61 | $2.48 | 258,200 | $67.19 M |
| 02/13/2025 | $2.48 | $2.47 (-0.4%) | $2.52 | $2.44 | 164,418 | $65.08 M |
| 02/12/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.42 | 185,542 | $65.08 M |
| 02/11/2025 | $2.54 | $2.50 (-1.57%) | $2.55 | $2.49 | 163,096 | $65.87 M |
| 02/10/2025 | $2.53 | $2.57 (1.58%) | $2.65 | $2.50 | 158,700 | $67.72 M |
| 02/07/2025 | $2.59 | $2.53 (-2.32%) | $2.62 | $2.48 | 233,900 | $66.66 M |
| 02/06/2025 | $2.64 | $2.59 (-1.89%) | $2.70 | $2.50 | 260,630 | $68.24 M |
| 02/05/2025 | $2.75 | $2.63 (-4.36%) | $2.83 | $2.60 | 381,523 | $69.30 M |
| 02/04/2025 | $2.85 | $2.75 (-3.51%) | $2.94 | $2.68 | 439,900 | $72.46 M |
| 02/03/2025 | $3.04 | $2.86 (-5.92%) | $3.08 | $2.84 | 297,600 | $75.36 M |
| 01/31/2025 | $3.37 | $3.10 (-8.01%) | $3.40 | $3.06 | 272,800 | $81.68 M |
| 01/30/2025 | $3.46 | $3.41 (-1.45%) | $3.53 | $3.37 | 99,013 | $89.85 M |
| 01/29/2025 | $3.31 | $3.43 (3.63%) | $3.58 | $3.30 | 104,858 | $90.38 M |
| 01/28/2025 | $3.32 | $3.40 (2.41%) | $3.44 | $3.25 | 166,600 | $89.59 M |
| 01/27/2025 | $3.47 | $3.35 (-3.46%) | $3.60 | $3.33 | 82,800 | $88.27 M |
| 01/24/2025 | $3.52 | $3.50 (-0.57%) | $3.70 | $3.46 | 149,929 | $89.32 M |
| 01/23/2025 | $3.51 | $3.52 (0.28%) | $3.55 | $3.48 | 75,508 | $89.83 M |
| 01/22/2025 | $3.60 | $3.53 (-1.94%) | $3.60 | $3.49 | 75,900 | $90.08 M |
| 01/21/2025 | $3.66 | $3.58 (-2.19%) | $3.71 | $3.47 | 134,969 | $91.36 M |
| 01/17/2025 | $3.74 | $3.61 (-3.48%) | $3.95 | $3.40 | 475,369 | $92.13 M |
| 01/16/2025 | $3.46 | $3.61 (4.34%) | $3.61 | $3.34 | 201,665 | $92.13 M |
| 01/15/2025 | $3.46 | $3.41 (-1.45%) | $3.59 | $3.39 | 132,226 | $87.02 M |
| 01/14/2025 | $3.70 | $3.39 (-8.38%) | $3.79 | $3.37 | 192,687 | $86.51 M |
| 01/13/2025 | $3.80 | $3.64 (-4.21%) | $3.83 | $3.55 | 156,465 | $92.89 M |
| 01/10/2025 | $4.00 | $3.84 (-4%) | $4.06 | $3.83 | 189,701 | $98.00 M |
| 01/08/2025 | $3.95 | $4.05 (2.53%) | $4.18 | $3.84 | 290,733 | $103.35 M |
| 01/07/2025 | $3.79 | $3.96 (4.49%) | $4.13 | $3.79 | 336,655 | $101.06 M |
| 01/06/2025 | $3.87 | $3.78 (-2.33%) | $3.89 | $3.64 | 157,377 | $96.46 M |
| 01/03/2025 | $3.57 | $3.79 (6.16%) | $3.82 | $3.57 | 288,734 | $96.72 M |
| 01/02/2025 | $3.28 | $3.55 (8.23%) | $3.58 | $3.27 | 194,732 | $90.59 M |
| 12/31/2024 | $3.30 | $3.25 (-1.52%) | $3.48 | $3.15 | 256,704 | $82.94 M |
| 12/30/2024 | $3.18 | $3.28 (3.14%) | $3.33 | $3.18 | 225,100 | $83.70 M |
| 12/27/2024 | $3.22 | $3.30 (2.48%) | $3.31 | $3.07 | 260,803 | $84.21 M |
| 12/26/2024 | $3.11 | $3.26 (4.82%) | $3.30 | $3.06 | 169,434 | $83.19 M |
| 12/24/2024 | $3.20 | $3.17 (-0.94%) | $3.26 | $3.16 | 81,218 | $80.90 M |
| 12/23/2024 | $3.25 | $3.21 (-1.23%) | $3.31 | $3.14 | 134,567 | $81.92 M |
| 12/20/2024 | $3.05 | $3.27 (7.21%) | $3.38 | $3.05 | 295,802 | $83.45 M |
| 12/19/2024 | $3.15 | $3.06 (-2.86%) | $3.27 | $3.03 | 387,466 | $78.09 M |
| 12/18/2024 | $3.24 | $3.14 (-3.09%) | $3.37 | $3.13 | 257,852 | $80.13 M |
| 12/17/2024 | $3.35 | $3.24 (-3.28%) | $3.38 | $3.17 | 192,633 | $82.68 M |
| 12/16/2024 | $3.39 | $3.34 (-1.47%) | $3.50 | $3.29 | 209,517 | $85.24 M |
| 12/13/2024 | $3.41 | $3.35 (-1.76%) | $3.49 | $3.26 | 141,332 | $85.49 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
