NASDAQ:STIM | Historical Stock Price | Neuronetics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.48$3.35$7.58$17.15$38.782018-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.11$11.1199,400——
2020-12-30$10.90$10.9096,500——
2020-12-29$11.08$11.08185,400——
2020-12-28$11.45$11.45262,200——
2020-12-24$10.65$10.65143,300——
2020-12-23$11.29$11.29515,500——
2020-12-22$9.85$9.85726,800——
2020-12-21$9.39$9.39206,800——
2020-12-18$8.84$8.84151,500——
2020-12-17$8.79$8.79372,500——
2020-12-16$9.57$9.57119,600——
2020-12-15$9.35$9.35188,300——
2020-12-14$8.96$8.96202,700——
2020-12-11$9.37$9.37213,300——
2020-12-10$9.41$9.41124,400——
2020-12-09$9.11$9.11270,300——
2020-12-08$8.86$8.86163,200——
2020-12-07$8.67$8.67221,100——
2020-12-04$8.33$8.33142,200——
2020-12-03$7.85$7.8581,600——
2020-12-02$7.84$7.8489,200——
2020-12-01$7.90$7.90364,400——
2020-11-30$8.61$8.61200,500——
2020-11-27$8.45$8.4563,000——
2020-11-25$8.51$8.51200,700——
2020-11-24$8.11$8.11227,300——
2020-11-23$7.93$7.93343,500——
2020-11-20$7.88$7.8873,800——
2020-11-19$7.63$7.63131,100——
2020-11-18$7.73$7.73264,300——
2020-11-17$7.70$7.70207,500——
2020-11-16$7.93$7.93430,500——
2020-11-13$7.14$7.14155,700——
2020-11-12$6.68$6.68128,900——
2020-11-11$6.68$6.68209,800——
2020-11-10$6.58$6.58119,200——
2020-11-09$6.36$6.36196,000——
2020-11-06$6.85$6.85216,200——
2020-11-05$6.60$6.60186,200——
2020-11-04$6.05$6.05167,100——
2020-11-03$5.71$5.71259,600——
2020-11-02$5.22$5.22119,200——
2020-10-30$4.95$4.95196,600——
2020-10-29$5.31$5.3185,400——
2020-10-28$5.14$5.14178,300——
2020-10-27$5.40$5.4098,900——
2020-10-26$5.75$5.75183,900——
2020-10-23$5.61$5.61153,900——
2020-10-22$5.73$5.7375,000——
2020-10-21$5.74$5.74173,300——
2020-10-20$6.13$6.13130,300——
2020-10-19$6.03$6.03182,300——
2020-10-16$6.25$6.25168,400——
2020-10-15$6.18$6.18162,300——
2020-10-14$6.45$6.45159,400——
2020-10-13$6.37$6.37185,700——
2020-10-12$6.73$6.73241,600——
2020-10-09$6.49$6.49209,900——
2020-10-08$6.44$6.44233,200——
2020-10-07$6.07$6.07319,300——
2020-10-06$5.84$5.84764,100——
2020-10-05$5.17$5.17438,300——
2020-10-02$5.26$5.26151,100——
2020-10-01$5.05$5.05247,800——
2020-09-30$4.86$4.86315,500——
2020-09-29$5.06$5.06476,600——
2020-09-28$4.52$4.52399,400——
2020-09-25$4.34$4.34166,000——
2020-09-24$4.36$4.36808,200——
2020-09-23$4.14$4.14273,200——
2020-09-22$4.60$4.60260,700——
2020-09-21$4.19$4.19236,800——
2020-09-18$4.20$4.20301,300——
2020-09-17$4.16$4.16155,800——
2020-09-16$4.25$4.25147,900——
2020-09-15$4.23$4.23284,300——
2020-09-14$4.46$4.46350,200——
2020-09-11$4.15$4.15108,700——
2020-09-10$4.12$4.12368,100——
2020-09-09$4.26$4.26208,700——
2020-09-08$4.20$4.20263,800——
2020-09-04$4.19$4.19298,300——
2020-09-03$4.25$4.25386,400——
2020-09-02$4.54$4.54510,100——
2020-09-01$4.73$4.73856,100——
2020-08-31$5.87$5.87778,600——
2020-08-28$5.39$5.39141,700——
2020-08-27$5.34$5.34213,100——
2020-08-26$5.27$5.27237,400——
2020-08-25$5.33$5.33389,500——
2020-08-24$5.41$5.41595,800——
2020-08-21$5.28$5.28575,000——
2020-08-20$4.74$4.74259,300——
2020-08-19$4.65$4.65109,500——
2020-08-18$4.47$4.47249,700——
2020-08-17$4.89$4.89353,200——
2020-08-14$4.72$4.72392,100——
2020-08-13$4.38$4.38317,100——
2020-08-12$4.56$4.56663,700——
2020-08-11$4.80$4.801,443,400——
2020-08-10$4.33$4.33889,400——
2020-08-07$3.52$3.52940,400——
2020-08-06$3.65$3.651,053,000——
2020-08-05$3.23$3.23645,100——
2020-08-04$3.01$3.01772,100——
2020-08-03$2.71$2.71360,300——
2020-07-31$2.67$2.67152,600——
2020-07-30$2.63$2.63302,100——
2020-07-29$2.82$2.82197,700——
2020-07-28$2.89$2.89169,500——
2020-07-27$3.00$3.00208,400——
2020-07-24$3.01$3.01133,500——
2020-07-23$3.00$3.00311,700——
2020-07-22$3.30$3.30488,300——
2020-07-21$3.10$3.10306,700——
2020-07-20$3.01$3.01564,100——
2020-07-17$3.23$3.231,168,900——
2020-07-16$3.06$3.062,339,400——
2020-07-15$2.75$2.7520,954,800——
2020-07-14$1.98$1.98554,400——
2020-07-13$1.87$1.87335,500——
2020-07-10$1.96$1.96755,900——
2020-07-09$1.82$1.82514,000——
2020-07-08$1.88$1.88491,300——
2020-07-07$1.89$1.891,677,600——
2020-07-06$1.87$1.87260,900——
2020-07-02$1.83$1.83268,700——
2020-07-01$1.88$1.88353,600——
2020-06-30$1.93$1.93633,000——
2020-06-29$2.04$2.04809,300——
2020-06-26$2.10$2.101,811,000——
2020-06-25$2.10$2.101,135,800——
2020-06-24$1.97$1.971,136,000——
2020-06-23$2.09$2.0917,763,200——
2020-06-22$1.77$1.77267,600——
2020-06-19$1.82$1.82213,800——
2020-06-18$1.85$1.85128,500——
2020-06-17$1.88$1.88194,000——
2020-06-16$1.90$1.90111,800——
2020-06-15$1.90$1.90257,700——
2020-06-12$1.89$1.89203,000——
2020-06-11$1.95$1.95343,600——
2020-06-10$2.23$2.23210,000——
2020-06-09$2.31$2.31299,300——
2020-06-08$2.29$2.29489,600——
2020-06-05$2.02$2.02364,400——
2020-06-04$1.81$1.81325,400——
2020-06-03$1.87$1.87513,700——
2020-06-02$1.80$1.80155,700——
2020-06-01$1.83$1.83164,600——
2020-05-29$1.83$1.83157,400——
2020-05-28$1.92$1.92246,500——
2020-05-27$2.01$2.0171,900——
2020-05-26$2.01$2.0167,100——
2020-05-22$1.96$1.9691,800——
2020-05-21$2.00$2.0047,800——
2020-05-20$2.00$2.00106,100——
2020-05-19$1.98$1.98239,300——
2020-05-18$2.04$2.04130,300——
2020-05-15$2.08$2.0891,700——
2020-05-14$1.98$1.98103,100——
2020-05-13$2.11$2.11186,300——
2020-05-12$2.22$2.2299,300——
2020-05-11$2.42$2.42126,100——
2020-05-08$2.30$2.30180,500——
2020-05-07$2.15$2.15172,500——
2020-05-06$2.22$2.22113,400——
2020-05-05$2.27$2.27370,000——
2020-05-04$2.36$2.36105,000——
2020-05-01$2.29$2.29224,000——
2020-04-30$2.50$2.50160,700——
2020-04-29$2.61$2.61120,700——
2020-04-28$2.48$2.48217,700——
2020-04-27$2.59$2.59190,600——
2020-04-24$2.31$2.3171,900——
2020-04-23$2.16$2.16216,700——
2020-04-22$2.09$2.0995,100——
2020-04-21$2.09$2.09237,900——
2020-04-20$2.14$2.14173,700——
2020-04-17$2.36$2.36140,200——
2020-04-16$2.15$2.15263,800——
2020-04-15$2.35$2.35217,000——
2020-04-14$2.31$2.31415,100——
2020-04-13$1.95$1.95142,700——
2020-04-09$1.96$1.96436,600——
2020-04-08$1.77$1.77168,300——
2020-04-07$1.64$1.64111,100——
2020-04-06$1.67$1.67173,500——
2020-04-03$1.41$1.41203,900——
2020-04-02$1.54$1.54187,200——
2020-04-01$1.62$1.62284,300——
2020-03-31$1.89$1.89509,100——
2020-03-30$2.04$2.041,654,500——
2020-03-27$1.59$1.59170,900——
2020-03-26$1.64$1.64242,600——
2020-03-25$1.51$1.511,126,700——
2020-03-24$1.46$1.461,512,800——
2020-03-23$1.28$1.28249,400——
2020-03-20$1.45$1.45207,500——
2020-03-19$1.50$1.50223,000——
2020-03-18$1.33$1.33487,300——
2020-03-17$1.76$1.76429,400——
2020-03-16$1.94$1.94135,700——
2020-03-13$2.08$2.08338,500——
2020-03-12$2.19$2.19250,300——
2020-03-11$2.07$2.07264,500——
2020-03-10$2.05$2.05432,400——
2020-03-09$1.97$1.97542,800——
2020-03-06$2.61$2.613,080,500——
2020-03-05$2.71$2.71386,600——
2020-03-04$2.68$2.68340,400——
2020-03-03$2.48$2.48595,900——
2020-03-02$2.94$2.94337,100——
2020-02-28$2.90$2.90163,600——
2020-02-27$2.95$2.95162,400——
2020-02-26$2.98$2.9890,800——
2020-02-25$3.04$3.04164,800——
2020-02-24$3.17$3.1763,700——
2020-02-21$3.27$3.2792,700——
2020-02-20$3.25$3.2563,600——
2020-02-19$3.31$3.31144,800——
2020-02-18$3.27$3.27136,400——
2020-02-14$3.40$3.4083,600——
2020-02-13$3.25$3.2574,200——
2020-02-12$3.23$3.23133,800——
2020-02-11$3.42$3.42131,100——
2020-02-10$3.28$3.2862,400——
2020-02-07$3.32$3.32347,500——
2020-02-06$3.51$3.51184,000——
2020-02-05$3.68$3.6888,800——
2020-02-04$3.62$3.6266,800——
2020-02-03$3.73$3.7366,300——
2020-01-31$3.63$3.6350,700——
2020-01-30$3.88$3.8876,200——
2020-01-29$3.91$3.9196,500——
2020-01-28$3.81$3.81626,800——
2020-01-27$3.97$3.97102,900——
2020-01-24$4.19$4.1983,100——
2020-01-23$4.27$4.2778,000——
2020-01-22$4.32$4.32137,800——
2020-01-21$4.35$4.35147,800——
2020-01-17$4.39$4.39164,200——
2020-01-16$4.35$4.35171,900——
2020-01-15$4.16$4.1691,800——
2020-01-14$4.16$4.1678,000——
2020-01-13$4.22$4.2249,100——
2020-01-10$4.26$4.2675,200——
2020-01-09$4.21$4.21128,900——
2020-01-08$4.30$4.3056,400——
2020-01-07$4.32$4.32133,700——
2020-01-06$4.42$4.42110,300——
2020-01-03$4.50$4.5067,300——
2020-01-02$4.49$4.4989,100——