Explain this page
Arphra AIPlain-English read on Moelis & Company’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 68.51 | 69.87 | 68.29 | 69.25 | 69.25 | 69.25 | 0.00% | 759,652 |
| Jun 01, 2026 | 66.45 | 69.21 | 66.39 | 69.21 | 69.21 | 69.21 | 0.00% | 913,400 |
| May 29, 2026 | 66.81 | 68.22 | 66.24 | 67.29 | 67.29 | 67.29 | 0.00% | 997,405 |
| May 28, 2026 | 66.71 | 67.64 | 65.18 | 66.85 | 66.85 | 66.85 | 0.00% | 945,300 |
| May 27, 2026 | 65.29 | 67.98 | 65.29 | 65.87 | 65.87 | 65.87 | 0.00% | 806,300 |
| May 26, 2026 | 66.62 | 66.83 | 65.30 | 66.13 | 66.13 | 66.13 | 0.00% | 639,400 |
| May 22, 2026 | 64.50 | 66.40 | 64.50 | 65.76 | 65.76 | 65.76 | 0.00% | 697,213 |
| May 21, 2026 | 63.32 | 65.70 | 63.01 | 65.65 | 65.65 | 65.65 | 0.00% | 761,415 |
| May 20, 2026 | 62.63 | 64.28 | 61.93 | 64.23 | 64.23 | 64.23 | 0.00% | 806,400 |
| May 19, 2026 | 64.27 | 64.54 | 62.13 | 62.25 | 62.25 | 62.25 | 0.00% | 737,100 |
| May 18, 2026 | 64.40 | 64.62 | 63.07 | 63.86 | 63.86 | 63.86 | 0.00% | 543,249 |
| May 15, 2026 | 64.32 | 64.64 | 62.67 | 63.73 | 63.73 | 63.73 | 0.00% | 733,400 |
| May 14, 2026 | 64.88 | 66.45 | 64.67 | 64.76 | 64.76 | 64.76 | 0.00% | 953,414 |
| May 13, 2026 | 63.44 | 64.87 | 62.97 | 64.07 | 64.07 | 64.07 | 0.00% | 868,218 |
| May 12, 2026 | 64.00 | 64.72 | 63.23 | 63.97 | 63.97 | 63.97 | 0.00% | 903,100 |
| May 11, 2026 | 64.04 | 64.58 | 63.24 | 63.85 | 63.85 | 63.85 | 0.00% | 813,017 |
| May 08, 2026 | 64.20 | 65.57 | 63.44 | 65.08 | 65.08 | 65.08 | 0.00% | 602,300 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.