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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.90$2.90150,500——
2023-12-28$2.82$2.82215,400——
2023-12-27$2.72$2.72365,600——
2023-12-26$2.73$2.73169,300——
2023-12-22$2.68$2.68210,300——
2023-12-21$2.52$2.52223,600——
2023-12-20$2.65$2.65649,600——
2023-12-19$2.46$2.46452,500——
2023-12-18$2.18$2.18370,400——
2023-12-15$2.15$2.15626,300——
2023-12-14$2.12$2.12694,000——
2023-12-13$2.09$2.09401,900——
2023-12-12$2.00$2.00182,300——
2023-12-11$1.92$1.9294,000——
2023-12-08$1.83$1.8372,400——
2023-12-07$1.80$1.8054,900——
2023-12-06$1.89$1.8946,900——
2023-12-05$1.95$1.95168,300——
2023-12-04$2.21$2.21452,700——
2023-12-01$2.03$2.03183,900——
2023-11-30$1.82$1.82108,000——
2023-11-29$1.50$1.50119,500——
2023-11-28$1.38$1.3885,400——
2023-11-27$1.42$1.4226,000——
2023-11-24$1.45$1.4514,500——
2023-11-22$1.34$1.3453,400——
2023-11-21$1.32$1.3222,700——
2023-11-20$1.35$1.358,700——
2023-11-17$1.35$1.3523,900——
2023-11-16$1.36$1.3612,800——
2023-11-15$1.36$1.3613,600——
2023-11-14$1.37$1.3746,300——
2023-11-13$1.25$1.2522,700——
2023-11-10$1.27$1.2729,500——
2023-11-09$1.30$1.3074,300——
2023-11-08$1.46$1.4667,100——
2023-11-07$1.40$1.4058,600——
2023-11-06$1.30$1.3067,300——
2023-11-03$1.40$1.4078,000——
2023-11-02$1.16$1.1630,100——
2023-11-01$1.15$1.1520,500——
2023-10-31$1.15$1.1586,600——
2023-10-30$1.08$1.0821,800——
2023-10-27$1.05$1.0533,200——
2023-10-26$1.05$1.0513,600——
2023-10-25$1.10$1.1014,200——
2023-10-24$1.08$1.0822,100——
2023-10-23$1.06$1.0642,700——
2023-10-20$1.09$1.0932,600——
2023-10-19$1.10$1.1094,300——
2023-10-18$1.13$1.1338,900——
2023-10-17$1.15$1.1549,600——
2023-10-16$1.12$1.1276,000——
2023-10-13$1.12$1.1251,300——
2023-10-12$1.17$1.1759,700——
2023-10-11$1.20$1.2031,000——
2023-10-10$1.20$1.2038,500——
2023-10-09$1.15$1.15136,900——
2023-10-06$1.16$1.16110,700——
2023-10-05$1.14$1.1461,700——
2023-10-04$1.17$1.17287,000——
2023-10-03$1.22$1.22134,200——
2023-10-02$1.31$1.31101,300——
2023-09-29$1.35$1.3537,000——
2023-09-28$1.35$1.3522,600——
2023-09-27$1.34$1.3469,800——
2023-09-26$1.29$1.29112,200——
2023-09-25$1.33$1.3334,800——
2023-09-22$1.31$1.3155,900——
2023-09-21$1.33$1.33112,000——
2023-09-20$1.36$1.3692,900——
2023-09-19$1.35$1.35208,800——
2023-09-18$1.39$1.39309,200——
2023-09-15$1.43$1.43119,800——
2023-09-14$1.45$1.45123,900——
2023-09-13$1.46$1.46207,500——
2023-09-12$1.48$1.48326,700——
2023-09-11$1.52$1.52115,200——
2023-09-08$1.49$1.4989,000——
2023-09-07$1.53$1.53198,200——
2023-09-06$1.60$1.6029,900——
2023-09-05$1.64$1.6477,200——
2023-09-01$1.63$1.6336,400——
2023-08-31$1.64$1.6486,400——
2023-08-30$1.63$1.6369,200——
2023-08-29$1.64$1.6492,000——
2023-08-28$1.62$1.6288,400——
2023-08-25$1.61$1.6152,400——
2023-08-24$1.63$1.63174,900——
2023-08-23$1.60$1.6059,800——
2023-08-22$1.63$1.63254,400——
2023-08-21$1.64$1.64296,300——
2023-08-18$1.68$1.6839,600——
2023-08-17$1.74$1.7475,400——
2023-08-16$1.78$1.7846,100——
2023-08-15$1.80$1.8080,500——
2023-08-14$1.74$1.74517,200——
2023-08-11$1.76$1.76184,600——
2023-08-10$1.84$1.84150,000——
2023-08-09$1.83$1.83289,800——
2023-08-08$1.89$1.89485,400——
2023-08-07$1.90$1.90198,500——
2023-08-04$1.92$1.9287,700——
2023-08-03$1.95$1.9550,000——
2023-08-02$1.95$1.9593,200——
2023-08-01$1.96$1.9665,100——
2023-07-31$1.97$1.97115,000——
2023-07-28$1.97$1.97102,900——
2023-07-27$2.02$2.0228,500——
2023-07-26$2.00$2.0070,700——
2023-07-25$1.98$1.98107,900——
2023-07-24$1.92$1.92174,300——
2023-07-21$2.06$2.06111,900——
2023-07-20$2.06$2.0648,500——
2023-07-19$2.00$2.00537,800——
2023-07-18$2.09$2.0995,700——
2023-07-17$2.04$2.04241,600——
2023-07-14$2.04$2.04171,200——
2023-07-13$2.16$2.1678,100——
2023-07-12$2.09$2.09275,100——
2023-07-11$2.16$2.1668,500——
2023-07-10$2.17$2.1763,600——
2023-07-07$2.07$2.07134,100——
2023-07-06$2.15$2.1586,400——
2023-07-05$2.21$2.2171,500——
2023-07-03$2.22$2.2238,500——
2023-06-30$2.15$2.15116,800——
2023-06-29$2.16$2.1659,800——
2023-06-28$2.15$2.1535,200——
2023-06-27$2.08$2.08187,900——
2023-06-26$2.15$2.1566,300——
2023-06-23$2.09$2.09105,000——
2023-06-22$2.15$2.15115,600——
2023-06-21$2.17$2.17142,600——
2023-06-20$2.13$2.13467,600——
2023-06-16$2.20$2.20124,500——
2023-06-15$2.34$2.3466,900——
2023-06-14$2.38$2.38219,800——
2023-06-13$2.37$2.37170,400——
2023-06-12$2.39$2.39156,400——
2023-06-09$2.37$2.37110,000——
2023-06-08$2.42$2.42111,400——
2023-06-07$2.46$2.4685,700——
2023-06-06$2.56$2.5691,900——
2023-06-05$2.57$2.5771,000——
2023-06-02$2.71$2.7155,200——
2023-06-01$2.77$2.7734,500——
2023-05-31$2.73$2.7377,800——
2023-05-30$2.77$2.7790,300——
2023-05-26$2.92$2.92201,100——
2023-05-25$2.75$2.75101,000——
2023-05-24$2.78$2.7899,800——
2023-05-23$2.71$2.7169,200——
2023-05-22$2.74$2.74129,400——
2023-05-19$2.71$2.71128,500——
2023-05-18$2.57$2.57121,800——
2023-05-17$2.76$2.76171,500——
2023-05-16$2.70$2.7041,600——
2023-05-15$2.82$2.8264,800——
2023-05-12$2.78$2.78120,100——
2023-05-11$2.75$2.74103,400——
2023-05-10$2.81$2.81325,500——
2023-05-09$2.80$2.801,387,500——
2023-05-08$2.20$2.20190,600——
2023-05-05$2.27$2.2768,000——
2023-05-04$2.25$2.2594,500——
2023-05-03$2.25$2.2542,700——
2023-05-02$2.25$2.25131,400——
2023-05-01$2.30$2.3099,600——
2023-04-28$2.29$2.29518,900——
2023-04-27$2.26$2.26251,100——
2023-04-26$2.23$2.23116,400——
2023-04-25$2.23$2.2395,600——
2023-04-24$2.22$2.22154,000——
2023-04-21$2.20$2.2094,900——
2023-04-20$2.16$2.16105,000——
2023-04-19$2.18$2.18126,500——
2023-04-18$2.07$2.07104,400——
2023-04-17$2.17$2.1780,900——
2023-04-14$2.22$2.22104,500——
2023-04-13$2.31$2.31143,200——
2023-04-12$2.36$2.36144,400——
2023-04-11$2.47$2.47155,100——
2023-04-10$2.44$2.44219,700——
2023-04-06$2.32$2.32972,600——
2023-04-05$2.56$2.56118,100——
2023-04-04$2.69$2.69122,300——
2023-04-03$2.63$2.63250,200——
2023-03-31$2.91$2.91147,000——
2023-03-30$2.91$2.9167,500——
2023-03-29$2.92$2.9287,300——
2023-03-28$2.86$2.8686,300——
2023-03-27$2.93$2.93102,600——
2023-03-24$2.81$2.81215,700——
2023-03-23$2.93$2.93273,000——
2023-03-22$2.92$2.92143,700——
2023-03-21$3.16$3.1695,700——
2023-03-20$2.88$2.88277,500——
2023-03-17$2.83$2.83192,000——
2023-03-16$2.96$2.96808,100——
2023-03-15$3.06$3.06169,000——
2023-03-14$3.04$3.04379,900——
2023-03-13$2.92$2.92425,200——
2023-03-10$3.17$3.171,060,000——
2023-03-09$3.51$3.51788,500——
2023-03-08$3.75$3.751,029,500——
2023-03-07$4.21$4.21704,100——
2023-03-06$5.21$5.21120,000——
2023-03-03$5.27$5.27423,400——
2023-03-02$5.22$5.2299,700——
2023-03-01$5.51$5.51148,000——
2023-02-28$5.69$5.69161,200——
2023-02-27$5.43$5.43308,900——
2023-02-24$5.25$5.25280,800——
2023-02-23$5.03$5.03382,700——
2023-02-22$5.59$5.59101,000——
2023-02-21$5.73$5.73214,700——
2023-02-17$5.86$5.86329,800——
2023-02-16$5.90$5.90183,900——
2023-02-15$5.93$5.93173,100——
2023-02-14$5.86$5.86275,900——
2023-02-13$5.50$5.50187,800——
2023-02-10$5.46$5.46125,000——
2023-02-09$5.62$5.62113,100——
2023-02-08$5.90$5.90138,200——
2023-02-07$6.06$6.06320,500——
2023-02-06$6.10$6.10117,000——
2023-02-03$6.43$6.43247,700——
2023-02-02$6.39$6.39209,700——
2023-02-01$6.18$6.18165,000——
2023-01-31$5.88$5.8851,800——
2023-01-30$5.84$5.8451,600——
2023-01-27$5.80$5.80144,800——
2023-01-26$5.83$5.83148,300——
2023-01-25$5.93$5.9380,400——
2023-01-24$5.89$5.8967,400——
2023-01-23$5.83$5.83165,600——
2023-01-20$6.03$6.03205,400——
2023-01-19$5.73$5.73276,600——
2023-01-18$5.84$5.84342,200——
2023-01-17$6.17$6.17240,900——
2023-01-13$6.27$6.27222,400——
2023-01-12$6.30$6.30249,300——
2023-01-11$6.11$6.11294,100——
2023-01-10$6.49$6.49307,800——
2023-01-09$6.55$6.55414,100——
2023-01-06$6.61$6.61146,700——
2023-01-05$6.38$6.38432,100——
2023-01-04$6.71$6.71182,200——
2023-01-03$6.60$6.60211,200——