US · BILI
Bilibili Inc.
Price · as of 2026-09-04
$15.23
Market cap 7.79B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 26, 2018 – Mar 29, 2018 | $9.80 | $11.80 | $9.62 | $11.00 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $11.05 | $11.50 | $10.55 | $10.94 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $11.00 | $11.76 | $10.96 | $11.40 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $11.41 | $11.50 | $11.06 | $11.19 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $11.29 | $11.52 | $10.61 | $10.61 | 0 |
| Apr 30, 2018 – May 4, 2018 | $10.70 | $11.08 | $9.86 | $9.99 | 0 |
| May 7, 2018 – May 11, 2018 | $10.01 | $12.19 | $9.86 | $11.46 | 0 |
| May 14, 2018 – May 18, 2018 | $11.55 | $14.87 | $11.50 | $12.84 | 0 |
| May 21, 2018 – May 25, 2018 | $12.94 | $15.49 | $12.30 | $14.24 | 0 |
| May 28, 2018 – Jun 1, 2018 | $14.30 | $17.71 | $14.22 | $16.91 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $17.40 | $19.35 | $15.60 | $18.95 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $19.01 | $22.70 | $17.36 | $19.65 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $19.35 | $21.66 | $15.38 | $16.65 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $15.67 | $16.53 | $13.31 | $13.99 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $13.24 | $14.10 | $12.50 | $13.30 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $13.66 | $14.69 | $12.76 | $13.80 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $13.72 | $15.08 | $13.10 | $14.41 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $14.41 | $14.77 | $12.00 | $12.13 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $11.30 | $12.25 | $10.70 | $11.06 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $11.12 | $11.74 | $11.02 | $11.14 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $11.19 | $11.27 | $9.09 | $10.70 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $11.25 | $12.43 | $10.41 | $10.91 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $11.45 | $14.23 | $10.96 | $12.83 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $12.75 | $12.86 | $11.00 | $11.71 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $11.73 | $14.12 | $11.11 | $13.52 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $13.29 | $14.07 | $12.36 | $12.43 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $11.70 | $13.69 | $11.28 | $13.48 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $13.70 | $15.50 | $12.84 | $13.35 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $12.72 | $13.85 | $12.02 | $13.71 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $13.28 | $14.29 | $12.37 | $12.49 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $13.00 | $13.26 | $11.87 | $13.17 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $13.45 | $15.18 | $12.26 | $14.43 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $14.40 | $15.48 | $13.32 | $13.40 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $13.51 | $14.94 | $12.78 | $14.50 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $14.40 | $16.13 | $12.85 | $14.98 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $15.15 | $16.17 | $14.50 | $15.61 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $16.29 | $16.74 | $13.90 | $14.69 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $14.59 | $15.64 | $14.30 | $15.22 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $14.93 | $15.50 | $13.16 | $13.30 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $13.04 | $14.42 | $12.66 | $14.37 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $14.57 | $15.00 | $12.85 | $13.70 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $13.94 | $16.60 | $13.74 | $15.36 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $15.20 | $17.09 | $14.71 | $16.71 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $16.16 | $17.50 | $15.75 | $17.44 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $17.14 | $18.61 | $16.80 | $17.83 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $17.89 | $18.48 | $16.43 | $17.46 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $17.83 | $19.20 | $17.15 | $17.74 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $17.81 | $19.55 | $17.77 | $19.48 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $20.50 | $21.50 | $17.92 | $17.98 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $17.63 | $19.32 | $17.15 | $17.94 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $18.12 | $19.26 | $17.97 | $18.71 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $18.91 | $19.00 | $17.20 | $17.21 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $17.11 | $18.97 | $17.05 | $18.95 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $19.24 | $19.30 | $16.92 | $18.02 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $17.94 | $18.52 | $17.38 | $18.32 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $18.08 | $18.15 | $16.71 | $17.45 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $17.00 | $17.99 | $17.00 | $17.78 | 0 |
| Apr 29, 2019 – May 3, 2019 | $17.72 | $18.31 | $17.41 | $18.19 | 0 |
| May 6, 2019 – May 10, 2019 | $17.35 | $17.60 | $16.19 | $17.10 | 0 |
| May 13, 2019 – May 17, 2019 | $16.51 | $16.70 | $14.82 | $15.35 | 0 |
| May 20, 2019 – May 24, 2019 | $15.00 | $15.10 | $13.83 | $14.05 | 0 |
| May 27, 2019 – May 31, 2019 | $14.37 | $14.63 | $13.30 | $13.50 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $13.51 | $15.10 | $13.23 | $14.80 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $14.91 | $15.63 | $14.01 | $14.27 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $14.20 | $15.93 | $14.19 | $15.44 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $15.44 | $16.28 | $15.28 | $16.27 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $16.55 | $16.82 | $16.25 | $16.74 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $16.50 | $16.83 | $16.18 | $16.40 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $16.58 | $16.66 | $15.06 | $15.54 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $15.78 | $16.24 | $15.41 | $15.96 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $16.00 | $16.15 | $14.21 | $14.72 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $14.20 | $14.54 | $13.61 | $13.91 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $13.75 | $14.78 | $13.55 | $14.52 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $14.85 | $15.34 | $14.21 | $14.70 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $15.12 | $15.15 | $13.36 | $14.05 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $13.81 | $14.89 | $13.70 | $14.46 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $14.48 | $15.36 | $14.16 | $15.06 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $14.90 | $15.48 | $14.83 | $15.26 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $15.24 | $15.33 | $14.05 | $14.33 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $14.47 | $14.55 | $13.61 | $13.92 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $13.88 | $14.80 | $13.23 | $14.37 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $14.26 | $14.69 | $14.10 | $14.41 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $14.50 | $15.61 | $14.34 | $15.52 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $15.56 | $16.50 | $15.43 | $16.46 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $16.72 | $16.96 | $16.29 | $16.58 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $16.35 | $17.01 | $16.20 | $16.71 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $17.01 | $17.09 | $15.18 | $16.59 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $16.50 | $17.30 | $16.36 | $17.28 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $17.20 | $17.50 | $16.35 | $17.17 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $17.08 | $18.04 | $16.90 | $17.90 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $18.05 | $18.50 | $17.47 | $17.94 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $18.00 | $18.57 | $17.96 | $18.24 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $18.20 | $22.59 | $18.13 | $22.08 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $21.46 | $24.47 | $20.83 | $21.55 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $22.35 | $23.60 | $21.85 | $22.80 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $22.51 | $23.25 | $21.59 | $21.82 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $20.85 | $22.78 | $20.61 | $21.55 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $21.55 | $26.72 | $21.51 | $24.99 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $25.89 | $28.95 | $24.83 | $28.69 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $29.00 | $29.00 | $26.65 | $26.88 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $25.71 | $29.28 | $24.56 | $25.68 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $26.48 | $28.27 | $25.85 | $26.68 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $24.76 | $26.71 | $22.23 | $23.37 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $21.11 | $24.76 | $19.25 | $20.19 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $20.00 | $23.98 | $19.45 | $22.11 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $22.40 | $24.85 | $22.15 | $24.11 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $24.91 | $29.74 | $24.40 | $26.83 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $27.03 | $29.70 | $25.81 | $29.00 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $28.69 | $30.50 | $27.32 | $27.74 | 0 |
| Apr 27, 2020 – May 1, 2020 | $28.33 | $28.34 | $25.00 | $25.14 | 0 |
| May 4, 2020 – May 8, 2020 | $26.36 | $29.84 | $26.05 | $29.00 | 0 |
| May 11, 2020 – May 15, 2020 | $28.76 | $31.62 | $28.08 | $30.88 | 0 |
| May 18, 2020 – May 22, 2020 | $32.00 | $36.47 | $31.36 | $33.04 | 0 |
| May 25, 2020 – May 29, 2020 | $33.91 | $34.70 | $30.44 | $32.43 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $32.44 | $34.54 | $32.32 | $34.50 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $34.68 | $36.01 | $33.59 | $35.87 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $35.06 | $45.95 | $35.02 | $44.72 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $45.00 | $45.44 | $41.54 | $44.52 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $44.03 | $49.19 | $43.59 | $48.18 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $51.17 | $51.25 | $43.40 | $47.55 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $48.19 | $49.37 | $40.38 | $41.90 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $42.15 | $45.36 | $38.54 | $40.10 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $40.08 | $43.65 | $39.66 | $43.58 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $44.78 | $47.62 | $40.77 | $41.61 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $42.00 | $42.42 | $40.12 | $41.58 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $42.11 | $45.80 | $41.96 | $44.99 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $46.32 | $49.98 | $43.80 | $47.39 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $47.11 | $54.00 | $43.94 | $47.02 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $44.50 | $45.74 | $42.38 | $43.02 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $43.65 | $46.39 | $41.64 | $43.08 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $41.67 | $43.55 | $40.40 | $42.20 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $42.62 | $43.02 | $40.41 | $41.80 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $42.50 | $48.70 | $42.40 | $48.42 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $49.43 | $49.57 | $43.06 | $43.82 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $44.00 | $46.07 | $43.79 | $44.44 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $43.78 | $47.37 | $43.61 | $44.67 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $45.15 | $49.18 | $42.92 | $48.87 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $49.78 | $49.79 | $42.70 | $48.90 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $49.39 | $61.75 | $47.15 | $60.00 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $61.17 | $65.49 | $60.32 | $64.86 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $63.45 | $68.37 | $58.56 | $67.79 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $68.56 | $81.98 | $67.68 | $75.91 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $78.41 | $86.60 | $76.00 | $84.68 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $83.80 | $90.19 | $78.60 | $82.01 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $82.03 | $95.71 | $78.88 | $85.72 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $90.54 | $120.80 | $90.45 | $118.47 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $114.39 | $129.40 | $111.20 | $122.63 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $127.69 | $137.35 | $121.76 | $133.75 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $142.55 | $144.46 | $113.33 | $113.89 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $120.98 | $150.35 | $116.81 | $138.98 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $141.00 | $157.66 | $133.70 | $153.12 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $156.39 | $157.40 | $139.21 | $143.60 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $135.88 | $147.71 | $114.98 | $125.97 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $132.95 | $145.91 | $110.00 | $118.84 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $111.00 | $114.47 | $97.41 | $109.99 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $107.71 | $119.83 | $103.73 | $108.86 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $109.35 | $110.25 | $90.00 | $97.08 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $99.33 | $117.88 | $98.10 | $111.98 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $112.62 | $115.28 | $104.19 | $105.80 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $103.90 | $106.09 | $101.25 | $103.48 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $104.36 | $117.85 | $98.38 | $116.66 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $115.22 | $122.73 | $110.26 | $110.86 | 0 |
| May 3, 2021 – May 7, 2021 | $110.13 | $110.25 | $100.60 | $101.67 | 0 |
| May 10, 2021 – May 14, 2021 | $99.19 | $99.67 | $84.40 | $96.87 | 0 |
| May 17, 2021 – May 21, 2021 | $96.90 | $107.06 | $94.72 | $102.43 | 0 |
| May 24, 2021 – May 28, 2021 | $102.09 | $108.25 | $99.92 | $107.18 | 0 |
| May 31, 2021 – Jun 4, 2021 | $111.04 | $115.90 | $105.11 | $108.93 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $106.21 | $112.50 | $103.51 | $111.41 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $111.51 | $119.19 | $108.50 | $118.38 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $117.11 | $128.70 | $108.60 | $124.45 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $127.50 | $129.24 | $117.28 | $119.58 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $113.20 | $113.49 | $97.98 | $106.74 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $107.34 | $114.28 | $104.46 | $109.01 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $106.08 | $116.18 | $90.81 | $95.21 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $88.05 | $95.95 | $79.07 | $85.58 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $85.69 | $92.50 | $77.56 | $78.68 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $79.68 | $85.15 | $73.81 | $74.10 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $71.93 | $72.52 | $61.63 | $66.54 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $68.81 | $79.89 | $67.57 | $75.33 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $70.20 | $87.49 | $70.00 | $85.95 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $90.80 | $93.47 | $78.15 | $83.46 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $81.64 | $82.09 | $71.69 | $74.44 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $71.07 | $74.91 | $68.64 | $70.73 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $70.00 | $72.15 | $63.30 | $64.88 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $64.00 | $72.00 | $60.47 | $70.96 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $73.20 | $73.20 | $68.12 | $70.09 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $71.65 | $84.18 | $70.79 | $82.10 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $83.00 | $83.20 | $73.17 | $73.30 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $74.05 | $80.97 | $73.97 | $74.82 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $76.31 | $87.40 | $75.50 | $86.05 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $86.56 | $89.80 | $65.67 | $67.12 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $69.91 | $72.95 | $66.63 | $68.79 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $68.03 | $69.50 | $52.07 | $54.94 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $53.68 | $62.46 | $52.09 | $59.13 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $57.97 | $58.39 | $47.39 | $49.95 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $47.77 | $49.48 | $43.21 | $45.91 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $45.47 | $48.87 | $41.76 | $46.40 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $46.01 | $46.35 | $36.12 | $38.44 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $39.37 | $44.45 | $37.03 | $38.69 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $37.12 | $41.74 | $35.72 | $36.08 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $34.98 | $35.83 | $28.32 | $30.54 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $31.75 | $36.34 | $31.25 | $33.51 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $32.84 | $38.45 | $31.93 | $35.14 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $34.45 | $39.10 | $32.39 | $34.28 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $31.50 | $32.60 | $28.01 | $31.46 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $30.63 | $33.47 | $25.15 | $25.46 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $24.52 | $25.98 | $18.88 | $19.02 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $17.01 | $30.82 | $14.93 | $27.55 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $25.41 | $35.00 | $23.81 | $27.53 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $28.67 | $31.59 | $25.41 | $27.62 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $30.28 | $33.78 | $25.66 | $25.71 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $28.23 | $29.18 | $24.57 | $24.94 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $24.14 | $24.43 | $20.73 | $21.08 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $20.03 | $26.28 | $19.53 | $24.34 | 0 |
| May 2, 2022 – May 6, 2022 | $22.53 | $24.98 | $19.85 | $20.85 | 0 |
| May 9, 2022 – May 13, 2022 | $20.11 | $20.94 | $17.48 | $20.60 | 0 |
| May 16, 2022 – May 20, 2022 | $20.60 | $22.80 | $20.34 | $21.80 | 0 |
| May 23, 2022 – May 27, 2022 | $21.56 | $21.61 | $18.35 | $21.25 | 0 |
| May 30, 2022 – Jun 3, 2022 | $23.00 | $25.34 | $22.11 | $24.17 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $25.74 | $30.35 | $24.73 | $26.10 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $25.00 | $27.47 | $22.38 | $26.32 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $27.19 | $28.42 | $26.00 | $27.81 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $28.68 | $29.45 | $24.91 | $26.74 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $26.35 | $28.47 | $25.15 | $26.78 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $25.27 | $25.27 | $21.55 | $22.88 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $24.00 | $27.42 | $24.00 | $25.59 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $25.80 | $26.16 | $23.26 | $24.44 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $23.43 | $25.97 | $22.52 | $24.58 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $24.61 | $26.46 | $22.89 | $25.40 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $25.27 | $25.92 | $22.41 | $22.56 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $22.90 | $28.86 | $22.26 | $25.24 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $24.70 | $25.54 | $22.52 | $23.58 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $23.10 | $23.88 | $19.20 | $19.32 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $19.36 | $20.22 | $16.95 | $17.06 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $16.51 | $17.23 | $15.70 | $16.18 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $16.57 | $17.24 | $14.90 | $15.32 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $15.43 | $17.14 | $15.11 | $15.45 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $14.62 | $14.64 | $11.01 | $11.18 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $11.73 | $12.87 | $10.40 | $11.05 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $9.16 | $11.03 | $8.23 | $8.95 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $8.74 | $11.74 | $8.74 | $11.71 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $12.31 | $12.81 | $10.07 | $12.67 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $13.16 | $16.88 | $12.70 | $14.72 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $14.21 | $14.22 | $12.23 | $12.33 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $12.22 | $19.99 | $12.21 | $19.84 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $22.34 | $26.31 | $18.88 | $25.41 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $24.84 | $25.25 | $21.82 | $23.01 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $23.06 | $24.18 | $20.48 | $23.17 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $23.30 | $25.44 | $22.28 | $23.69 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $25.48 | $29.46 | $25.00 | $28.65 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $27.25 | $28.05 | $25.25 | $27.97 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $27.28 | $27.38 | $24.47 | $25.39 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $25.77 | $28.15 | $24.91 | $27.78 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $25.45 | $26.53 | $24.29 | $24.33 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $23.33 | $24.17 | $21.23 | $21.62 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $22.55 | $23.35 | $21.70 | $22.05 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $21.62 | $22.95 | $19.96 | $20.47 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $20.83 | $23.72 | $18.20 | $22.61 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $22.50 | $22.62 | $18.56 | $19.73 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $20.69 | $23.32 | $20.10 | $22.18 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $22.65 | $25.58 | $22.55 | $23.90 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $23.92 | $25.56 | $23.13 | $23.50 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $22.90 | $22.93 | $20.90 | $21.51 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $20.92 | $22.53 | $20.24 | $20.90 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $21.53 | $21.92 | $20.03 | $20.38 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $20.18 | $20.60 | $19.25 | $20.36 | 0 |
| May 1, 2023 – May 5, 2023 | $20.06 | $20.56 | $18.72 | $20.25 | 0 |
| May 8, 2023 – May 12, 2023 | $20.12 | $20.12 | $18.04 | $18.21 | 0 |
| May 15, 2023 – May 19, 2023 | $18.69 | $19.74 | $18.00 | $18.20 | 0 |
| May 22, 2023 – May 26, 2023 | $18.79 | $19.36 | $16.33 | $16.89 | 0 |
| May 29, 2023 – Jun 2, 2023 | $16.90 | $17.25 | $14.45 | $15.32 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $15.24 | $16.64 | $14.83 | $16.11 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $16.37 | $18.76 | $16.20 | $17.47 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $16.70 | $16.70 | $14.80 | $14.94 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $15.13 | $15.72 | $14.63 | $15.10 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $15.72 | $15.98 | $14.42 | $14.90 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $14.77 | $17.69 | $14.58 | $16.74 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $16.20 | $16.68 | $15.17 | $15.46 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $15.72 | $19.10 | $15.66 | $18.67 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $18.28 | $19.15 | $16.61 | $18.16 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $18.10 | $18.11 | $15.79 | $16.03 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $16.29 | $16.43 | $14.31 | $14.37 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $14.32 | $15.27 | $14.10 | $14.56 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $14.62 | $16.32 | $14.55 | $15.58 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $15.09 | $15.45 | $13.36 | $13.56 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $14.05 | $14.32 | $13.64 | $13.80 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $13.55 | $13.84 | $12.84 | $13.65 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $13.17 | $14.02 | $13.10 | $13.77 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $13.74 | $13.82 | $12.97 | $13.57 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $13.35 | $15.30 | $13.02 | $13.66 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $13.41 | $13.68 | $12.36 | $12.51 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $12.38 | $14.04 | $12.14 | $13.30 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $13.86 | $14.85 | $12.90 | $14.69 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $15.10 | $15.13 | $13.80 | $14.16 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $14.45 | $15.65 | $13.72 | $13.99 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $14.20 | $14.92 | $13.89 | $14.14 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $13.98 | $13.98 | $10.92 | $11.51 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $11.23 | $12.10 | $11.13 | $11.93 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $11.84 | $12.31 | $11.77 | $11.96 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $11.69 | $11.85 | $10.41 | $11.00 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $11.25 | $12.32 | $10.97 | $12.17 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $11.94 | $12.09 | $11.08 | $11.12 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $10.78 | $11.17 | $10.64 | $10.65 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $10.33 | $10.40 | $9.13 | $9.41 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $8.90 | $10.72 | $8.80 | $9.55 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $9.51 | $9.55 | $8.82 | $8.94 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $9.03 | $10.26 | $8.87 | $9.88 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $9.95 | $10.72 | $9.60 | $10.36 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $10.16 | $10.63 | $9.87 | $10.02 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $10.10 | $10.47 | $9.63 | $10.05 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $10.30 | $11.23 | $9.86 | $11.13 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $11.96 | $13.20 | $11.34 | $11.78 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $11.99 | $12.31 | $10.86 | $10.93 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $10.88 | $11.43 | $10.37 | $11.20 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $11.48 | $11.82 | $10.79 | $10.87 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $10.94 | $12.51 | $10.93 | $11.48 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $11.60 | $11.72 | $10.84 | $10.91 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $11.13 | $13.37 | $11.05 | $13.12 | 0 |
| Apr 29, 2024 – May 3, 2024 | $13.19 | $15.09 | $12.31 | $14.83 | 0 |
| May 6, 2024 – May 10, 2024 | $14.89 | $14.90 | $13.44 | $14.07 | 0 |
| May 13, 2024 – May 17, 2024 | $14.72 | $17.04 | $14.70 | $16.69 | 0 |
| May 20, 2024 – May 24, 2024 | $16.24 | $16.47 | $13.51 | $13.94 | 0 |
| May 27, 2024 – May 31, 2024 | $13.99 | $14.71 | $13.48 | $14.52 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $15.02 | $15.33 | $13.78 | $13.97 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $14.04 | $16.34 | $13.78 | $14.73 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $14.94 | $18.15 | $14.94 | $18.14 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $17.72 | $18.19 | $15.41 | $15.44 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $15.62 | $16.15 | $15.26 | $16.05 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $15.96 | $17.80 | $15.79 | $16.71 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $16.01 | $16.26 | $14.95 | $15.04 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $15.39 | $15.61 | $14.45 | $14.94 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $15.00 | $15.85 | $14.81 | $15.50 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $15.14 | $16.17 | $13.68 | $13.86 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $13.48 | $14.19 | $13.09 | $13.84 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $14.00 | $15.19 | $12.72 | $14.94 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $14.41 | $14.83 | $13.60 | $14.38 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $14.38 | $15.70 | $14.08 | $15.12 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $14.95 | $15.81 | $14.65 | $14.83 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $14.62 | $16.14 | $14.36 | $15.90 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $15.87 | $23.03 | $15.68 | $22.92 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $24.97 | $31.77 | $23.01 | $27.57 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $27.72 | $27.79 | $21.52 | $22.64 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $22.21 | $22.68 | $19.02 | $20.15 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $19.86 | $21.35 | $19.72 | $20.65 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $21.47 | $22.64 | $21.32 | $21.90 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $22.22 | $24.39 | $21.40 | $22.59 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $23.00 | $23.15 | $18.06 | $18.30 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $18.74 | $19.37 | $18.01 | $18.23 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $18.35 | $19.50 | $17.92 | $19.17 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $19.86 | $20.06 | $18.69 | $19.08 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $21.30 | $23.68 | $19.36 | $19.81 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $19.40 | $20.36 | $19.11 | $19.59 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $19.11 | $19.56 | $18.65 | $18.84 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $18.71 | $18.71 | $16.69 | $17.12 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $17.37 | $17.65 | $15.86 | $15.97 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $15.95 | $18.10 | $15.85 | $17.47 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $17.60 | $17.62 | $16.05 | $16.89 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $17.23 | $17.86 | $16.58 | $16.72 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $16.16 | $19.22 | $16.15 | $18.51 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $18.84 | $22.75 | $17.40 | $21.99 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $21.47 | $24.77 | $19.91 | $22.82 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $21.96 | $22.34 | $19.80 | $20.34 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $20.35 | $24.29 | $19.63 | $24.10 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $22.67 | $23.53 | $20.43 | $21.44 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $21.27 | $22.69 | $19.76 | $19.87 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $20.11 | $20.57 | $19.00 | $19.22 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $18.95 | $19.43 | $15.82 | $16.55 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $15.22 | $17.18 | $14.47 | $16.68 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $17.13 | $17.50 | $15.87 | $16.21 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $15.99 | $17.78 | $15.84 | $17.41 | 0 |
| Apr 28, 2025 – May 2, 2025 | $17.10 | $18.30 | $17.02 | $18.13 | 0 |
| May 5, 2025 – May 9, 2025 | $17.87 | $18.70 | $17.45 | $17.53 | 0 |
| May 12, 2025 – May 16, 2025 | $18.80 | $19.21 | $17.60 | $18.93 | 0 |
| May 19, 2025 – May 23, 2025 | $18.19 | $19.24 | $17.66 | $18.93 | 0 |
| May 26, 2025 – May 30, 2025 | $18.90 | $19.65 | $17.94 | $18.30 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $18.16 | $18.76 | $17.81 | $18.75 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $19.05 | $21.28 | $18.95 | $20.02 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $20.88 | $21.34 | $19.72 | $19.74 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $19.72 | $21.48 | $19.66 | $21.42 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $21.33 | $21.48 | $20.57 | $20.88 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $22.14 | $22.89 | $21.30 | $21.46 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $21.85 | $25.74 | $21.80 | $25.20 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $25.14 | $25.38 | $23.14 | $23.37 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $23.23 | $23.30 | $21.52 | $21.89 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $22.59 | $23.50 | $22.25 | $22.75 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $23.35 | $24.93 | $22.30 | $24.85 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $25.30 | $25.60 | $23.40 | $23.98 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $23.76 | $23.85 | $22.05 | $23.26 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $22.57 | $22.94 | $22.02 | $22.41 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $22.40 | $26.33 | $22.29 | $25.45 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $26.90 | $28.20 | $26.60 | $27.15 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $27.00 | $27.52 | $25.71 | $26.09 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $27.01 | $29.60 | $27.00 | $28.51 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $28.14 | $30.92 | $26.11 | $26.60 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $27.65 | $28.00 | $25.76 | $27.05 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $26.95 | $29.84 | $26.56 | $29.46 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $29.77 | $32.50 | $29.55 | $30.25 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $30.42 | $30.50 | $27.23 | $27.83 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $27.97 | $27.97 | $25.05 | $26.18 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $26.05 | $26.83 | $24.05 | $24.70 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $26.07 | $27.60 | $26.02 | $26.61 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $26.46 | $26.75 | $25.08 | $25.80 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $26.04 | $26.16 | $24.41 | $24.60 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $24.73 | $25.00 | $24.17 | $24.78 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $24.92 | $25.43 | $24.49 | $24.95 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $24.23 | $26.50 | $24.17 | $26.37 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $26.69 | $29.30 | $26.52 | $29.17 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $29.96 | $33.74 | $29.64 | $32.48 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $31.27 | $33.58 | $30.16 | $33.40 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $32.78 | $36.40 | $32.64 | $34.04 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $33.12 | $33.70 | $29.21 | $31.53 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $30.55 | $32.24 | $29.77 | $30.60 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $30.60 | $31.33 | $29.26 | $30.30 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $29.85 | $30.29 | $27.78 | $27.90 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $26.92 | $27.76 | $24.55 | $24.67 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $24.84 | $27.28 | $24.46 | $25.20 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $25.92 | $26.77 | $23.88 | $24.08 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $24.07 | $24.88 | $22.22 | $22.33 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $22.12 | $23.35 | $21.51 | $23.05 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $23.01 | $24.88 | $22.54 | $23.76 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $24.12 | $25.63 | $23.73 | $25.15 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $24.85 | $25.13 | $21.90 | $22.25 | 0 |
| Apr 27, 2026 – May 1, 2026 | $21.59 | $22.18 | $20.99 | $21.95 | 0 |
| May 4, 2026 – May 8, 2026 | $21.76 | $22.80 | $21.46 | $22.06 | 0 |
| May 11, 2026 – May 15, 2026 | $21.92 | $22.71 | $19.03 | $19.07 | 0 |
| May 18, 2026 – May 22, 2026 | $19.20 | $20.07 | $16.92 | $17.23 | 0 |
| May 25, 2026 – May 29, 2026 | $17.35 | $18.06 | $17.03 | $17.32 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $18.00 | $19.19 | $17.27 | $17.46 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $18.43 | $18.64 | $17.25 | $17.86 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $18.15 | $18.16 | $17.09 | $17.20 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $16.86 | $16.92 | $15.79 | $16.47 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $16.89 | $17.61 | $16.73 | $17.14 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $17.70 | $18.33 | $17.40 | $17.70 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $17.44 | $19.09 | $17.32 | $18.04 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $18.44 | $18.77 | $17.14 | $17.16 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $17.83 | $19.13 | $17.77 | $19.10 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $19.13 | $19.47 | $18.36 | $18.74 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $18.74 | $19.09 | $16.89 | $17.44 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $17.39 | $17.39 | $16.41 | $17.06 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $16.67 | $17.13 | $15.97 | $16.60 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $16.53 | $16.60 | $15.16 | $15.23 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $12.95 | -15% |
| P/E | 59.72 | |
| P/B | 4.56 | |
| P/S | 2.34 | |
| EV/EBITDA | 15.95 | |
| PEG | — | |
| P/TBV | 7.37 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | |||||
| 2015 | |||||
| 2016 | |||||
| 2017 | |||||
| 2018 | $17.94 | $7.99 | |||
| 2019 | $26.68 | $8.19 | |||
| 2020 | $109.99 | $24.47 | |||
| 2021 | $19.02 | $6.27 | |||
| 2022 | $19.73 | $5.41 | |||
| 2023 | $11.13 | $6.02 | |||
| 2024 | $24.10 | $25.46 | |||
| 2025 | $25.20 | $30.52 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Bilibili Inc.
Bilibili Inc. is a prominent Chinese entity focused on providing online entertainment experiences, primarily catering to the younger generations across the People's Republic of China. Its comprehensive digital platform boasts a diverse selection of content, including various video services, mobile games, value-added subscriptions, and dedicated animation, comic, and game (ACG) themed comics and audio. The company's video offerings specifically comprise content created by professional users, professionally produced original videos, and live-streamed broadcasts. Founded in 2009, Bilibili Inc. maintains its corporate headquarters in Shanghai, China.
- CEO
- Rui Chen
- Employees
- 8.42K
- Beta
- 0.69
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| BILI | Bilibili Inc. | $18.74 | 7.79B | $30.52 | +63% | 59.72 | 4.56 | 2.34 | 15.95 | — | 7.37 | 36.62% | 3.71% | 3.93% | 8.02% | 61.94% | 3.22% | 0.62 | 7.47 | 1.36 | 1.25 | -0.73 | -180.19% | 13.10% | 24.89% | 7.48% | 0.35 | 297.26% | 0.00% | 0.00% | 1.16% | 50.29 | 10.63 | 1.86 | 2.70 |
| CACI | CACI International Inc | $518.03 | 11.44B | $594.54 | +15% | 26.54 | 3.19 | 1.49 | 16.54 | 321.92 | -3.47 | 33.20% | 9.61% | 5.60% | 12.82% | 8.34% | 5.24% | 1.21 | 4.27 | 1.48 | 1.24 | 4.42 | 8.24% | 10.89% | 62.04% | 5.49% | 0.58 | 9.30% | 0.00% | 0.00% | 0.12% | 21.10 | 24.89 | 2.03 | 2.94 |
| DUOL | Duolingo, Inc. | $135.32 | 6.3B | $206.13 | +52% | 10.88 | 3.34 | 4.34 | 17.57 | 3.06 | 3.51 | 71.68% | 13.61% | 39.91% | 38.14% | 92.78% | 25.14% | 0.07 | — | 2.61 | 2.39 | -4.79 | 355.85% | 38.71% | 35.23% | 8.21% | 0.70 | 242.87% | 0.00% | 0.00% | 4.75% | 24.48 | 9.35 | 3.33 | 5.68 |
| ENTG | Entegris, Inc. | $145.55 | 22.2B | $65.32 | -55% | 69.61 | 4.15 | 5.13 | 23.62 | — | -18.22 | 44.42% | 28.89% | 7.37% | 6.16% | 11.50% | 2.81% | 0.98 | 4.62 | 3.35 | 1.68 | 4.19 | -19.69% | -1.38% | 25.33% | 2.42% | 1.42 | 5.31% | 0.37% | 25.80% | 1.63% | 21.59 | 50.31 | 6.24 | 3.41 |
| LITE | Lumentum Holdings Inc. | $826.26 | 64.28B | $37.11 | -96% | 398.18 | 9.09 | 6.27 | 112.77 | — | -26.36 | 27.96% | -11.68% | 1.57% | 2.48% | -2.80% | 0.64% | 2.30 | -8.66 | 4.37 | 2.87 | 19.55 | -104.56% | 21.03% | -5.93% | -1.02% | 0.32 | -3.81% | 0.00% | 0.00% | 0.75% | -62.66 | -115.03 | 7.32 | 2.34 |
| QXO | QXO, Inc. | $15.90 | 11.53B | $905.72 | +5,596% | -44.27 | 1.27 | 1.81 | 53.65 | -9.37 | 15.93 | 16.80% | -0.83% | -4.08% | -3.79% | -0.84% | -2.66% | 0.40 | -0.33 | 3.58 | 2.56 | 5.98 | 472.73% | 11930.66% | 116.09% | 1.48% | 0.17 | 3.26% | 0.85% | -37.50% | 0.85% | -244.27 | 76.00 | 2.03 | 1.89 |
| RGTI | Rigetti Computing, Inc. | $16.78 | 5.58B | $16.67 | -1% | -23.17 | 9.17 | 706.67 | -21.98 | — | 9.17 | -86.13% | -1194.41% | -3050.37% | -64.27% | -318.57% | -45.45% | 0.01 | — | 37.42 | 36.71 | 0.18 | -35.78% | -34.31% | 25.10% | -1.54% | -4.82 | -290.57% | 0.00% | 0.00% | 0.00% | -54.01 | -59.22 | 645.11 | 23.74 |
| RMBS | Rambus Inc. | $97.30 | 10.55B | $88.78 | -9% | 43.95 | 7.42 | 14.31 | 29.96 | 157.65 | 9.49 | 75.97% | 36.77% | 32.57% | 18.55% | 32.34% | 16.04% | 0.03 | 189.53 | 8.20 | 7.67 | -0.44 | 27.88% | 27.13% | 66.67% | 3.29% | 2.99 | 50.66% | 0.00% | 0.00% | 0.76% | 36.16 | 28.25 | 13.30 | 38.58 |
| SAIL | SailPoint, Inc. | $17.84 | 10.12B | $15.86 | -11% | -21.83 | 0.86 | 5.50 | -61.31 | — | 19.46 | 64.47% | -28.70% | -25.21% | -42.94% | -27.64% | -3.60% | 0.00 | -12.48 | 1.32 | 1.19 | 3.75 | -73.74% | 24.35% | -143.14% | 0.88% | 0.11 | 5.61% | 0.00% | 0.00% | 21.47% | -18.06 | 107.33 | 5.18 | 4.70 |
| SNX | TD Synnex Corp | $263.07 | 21.03B | $301.73 | +15% | 16.93 | 1.66 | 0.22 | 8.85 | 67.29 | 24.32 | 6.99% | 2.28% | 1.32% | 10.04% | 10.35% | 2.57% | 0.55 | 3.99 | 1.21 | 0.72 | 1.19 | 25.16% | 6.94% | 33.26% | 9.92% | 0.07 | 12.92% | 1.04% | 17.70% | 10.33% | 11.38 | 11.65 | 0.26 | 2.58 |
| ZBRA | Zebra Technologies Corpor… | $368.99 | 17.58B | $213.70 | -42% | 24.59 | 2.87 | 1.91 | 15.23 | — | -5.29 | 45.94% | 14.83% | 7.77% | 11.68% | 10.57% | 5.09% | 0.78 | 7.41 | 0.97 | 0.52 | 3.15 | -19.65% | 8.33% | -12.89% | 8.07% | 0.50 | 14.67% | 0.00% | 0.00% | 5.70% | 16.24 | 15.64 | 2.41 | 3.06 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($12.95 ÷ $15.23) − 1 = -14.97% (IC, example).