Veradigm Inc. - Price History
Monthly price history for MDRX (Veradigm Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $7.82 | $7.82 |
| April 2024 | $7.99 | $7.99 |
| March 2024 | $7.70 | $7.70 |
| February 2024 | $5.99 | $5.99 |
| January 2024 | $9.13 | $9.13 |
| December 2023 | $10.49 | $10.49 |
| November 2023 | $11.48 | $11.48 |
| October 2023 | $13.19 | $13.19 |
| September 2023 | $13.14 | $13.14 |
| August 2023 | $13.38 | $13.38 |
| July 2023 | $13.52 | $13.52 |
| June 2023 | $12.60 | $12.60 |
| May 2023 | $11.78 | $11.78 |
| April 2023 | $12.49 | $12.49 |
| March 2023 | $13.05 | $13.05 |
| February 2023 | $16.61 | $16.61 |
| January 2023 | $17.91 | $17.91 |
| December 2022 | $17.64 | $17.64 |
| November 2022 | $18.94 | $18.94 |
| October 2022 | $14.70 | $14.70 |
| September 2022 | $15.23 | $15.23 |
| August 2022 | $17 | $17 |
| July 2022 | $15.82 | $15.82 |
| June 2022 | $14.83 | $14.83 |
| May 2022 | $17.09 | $17.09 |
| April 2022 | $20.66 | $20.66 |
| March 2022 | $22.52 | $22.52 |
| February 2022 | $19.46 | $19.46 |
| January 2022 | $20.22 | $20.22 |
| December 2021 | $18.45 | $18.45 |
| November 2021 | $16.63 | $16.63 |
| October 2021 | $13.78 | $13.78 |
| September 2021 | $13.37 | $13.37 |
| August 2021 | $15.36 | $15.36 |
| July 2021 | $17.08 | $17.08 |
| June 2021 | $18.51 | $18.51 |
| May 2021 | $17.39 | $17.39 |
| April 2021 | $15.56 | $15.56 |
| March 2021 | $15.02 | $15.02 |
| February 2021 | $15.43 | $15.43 |
| January 2021 | $16.50 | $16.50 |
| December 2020 | $14.44 | $14.44 |
| November 2020 | $13.68 | $13.68 |
| October 2020 | $10.08 | $10.08 |
| September 2020 | $8.14 | $8.14 |
| August 2020 | $8.93 | $8.93 |
| July 2020 | $9 | $9 |
| June 2020 | $6.77 | $6.77 |
| May 2020 | $6.32 | $6.32 |
| April 2020 | $6.50 | $6.50 |
| March 2020 | $7.04 | $7.04 |
| February 2020 | $7.54 | $7.54 |
| January 2020 | $8.58 | $8.58 |
| December 2019 | $9.82 | $9.82 |
| November 2019 | $10.78 | $10.78 |
| October 2019 | $10.94 | $10.94 |
| September 2019 | $10.98 | $10.98 |
| August 2019 | $9.08 | $9.08 |
| July 2019 | $10.30 | $10.30 |
| June 2019 | $11.63 | $11.63 |
| May 2019 | $9.73 | $9.73 |
| April 2019 | $9.87 | $9.87 |
| March 2019 | $9.54 | $9.54 |
| February 2019 | $10.72 | $10.72 |
| January 2019 | $11.79 | $11.79 |
| December 2018 | $9.64 | $9.64 |
| November 2018 | $10.21 | $10.21 |
| October 2018 | $11.91 | $11.91 |
| September 2018 | $14.25 | $14.25 |
| August 2018 | $14.61 | $14.61 |
| July 2018 | $12.24 | $12.24 |
| June 2018 | $12 | $12 |
| May 2018 | $12.65 | $12.65 |
| April 2018 | $11.62 | $11.62 |
| March 2018 | $12.35 | $12.35 |
| February 2018 | $13.87 | $13.87 |
| January 2018 | $14.91 | $14.91 |
| December 2017 | $14.55 | $14.55 |
| November 2017 | $14.30 | $14.30 |
| October 2017 | $13.48 | $13.48 |
| September 2017 | $14.23 | $14.23 |
| August 2017 | $13.14 | $13.14 |
| July 2017 | $12.31 | $12.31 |
| June 2017 | $12.76 | $12.76 |
| May 2017 | $11.41 | $11.41 |
| April 2017 | $11.97 | $11.97 |
| March 2017 | $12.68 | $12.68 |
| February 2017 | $12.18 | $12.18 |
| January 2017 | $11.71 | $11.71 |
| December 2016 | $10.21 | $10.21 |
| November 2016 | $10.98 | $10.98 |
| October 2016 | $12.01 | $12.01 |
| September 2016 | $13.17 | $13.17 |
| August 2016 | $12.91 | $12.91 |
| July 2016 | $14.12 | $14.12 |
| June 2016 | $12.70 | $12.70 |
| May 2016 | $13.49 | $13.49 |
| April 2016 | $13.40 | $13.40 |
| March 2016 | $13.21 | $13.21 |
| February 2016 | $12.52 | $12.52 |
| January 2016 | $13.78 | $13.78 |
| December 2015 | $15.38 | $15.38 |
| November 2015 | $15.23 | $15.23 |
| October 2015 | $14.06 | $14.06 |
| September 2015 | $12.40 | $12.40 |
| August 2015 | $13.77 | $13.77 |
| July 2015 | $14.46 | $14.46 |
| June 2015 | $13.68 | $13.68 |
| May 2015 | $14.07 | $14.07 |
| April 2015 | $13.30 | $13.30 |
| March 2015 | $11.96 | $11.96 |
| February 2015 | $12 | $12 |
| January 2015 | $11.91 | $11.91 |
| December 2014 | $12.77 | $12.77 |
| November 2014 | $12.02 | $12.02 |
| October 2014 | $13.72 | $13.72 |
| September 2014 | $13.42 | $13.42 |
| August 2014 | $14.78 | $14.78 |
| July 2014 | $15.92 | $15.92 |
| June 2014 | $16.05 | $16.05 |
| May 2014 | $14.74 | $14.74 |
| April 2014 | $15.22 | $15.22 |
| March 2014 | $18.03 | $18.03 |
| February 2014 | $18.57 | $18.57 |
| January 2014 | $16.56 | $16.56 |
| December 2013 | $15.46 | $15.46 |
| November 2013 | $14.94 | $14.94 |
| October 2013 | $13.83 | $13.83 |
| September 2013 | $14.87 | $14.87 |
| August 2013 | $14.54 | $14.54 |
| July 2013 | $15.81 | $15.81 |
| June 2013 | $12.94 | $12.94 |
| May 2013 | $13.86 | $13.86 |
| April 2013 | $13.84 | $13.84 |
| March 2013 | $13.59 | $13.59 |
| February 2013 | $12.71 | $12.71 |
| January 2013 | $11.08 | $11.08 |
| December 2012 | $9.42 | $9.42 |
| November 2012 | $11.12 | $11.12 |
| October 2012 | $12.93 | $12.93 |
| September 2012 | $12.42 | $12.42 |
| August 2012 | $10.50 | $10.50 |
| July 2012 | $9.20 | $9.20 |
| June 2012 | $10.93 | $10.93 |
| May 2012 | $10.82 | $10.82 |
| April 2012 | $11.10 | $11.10 |
| March 2012 | $16.60 | $16.60 |
| February 2012 | $19.32 | $19.32 |
| January 2012 | $19.12 | $19.12 |
| December 2011 | $18.94 | $18.94 |
| November 2011 | $19.46 | $19.46 |
| October 2011 | $19.15 | $19.15 |
| September 2011 | $18.02 | $18.02 |
| August 2011 | $17.96 | $17.96 |
| July 2011 | $18.15 | $18.15 |
| June 2011 | $19.42 | $19.42 |
| May 2011 | $20.11 | $20.11 |
| April 2011 | $21.54 | $21.54 |
| March 2011 | $20.99 | $20.99 |
| February 2011 | $21.35 | $21.35 |
| January 2011 | $21.11 | $21.11 |
| December 2010 | $19.27 | $19.27 |
| November 2010 | $17.55 | $17.55 |
| October 2010 | $19.10 | $19.10 |
| September 2010 | $18.47 | $18.47 |
| August 2010 | $16.66 | $16.66 |
| July 2010 | $16.69 | $16.69 |
| June 2010 | $16.10 | $16.10 |
| May 2010 | $18.81 | $18.81 |
| April 2010 | $20.14 | $20.14 |
| March 2010 | $19.58 | $19.58 |
| February 2010 | $17.89 | $17.89 |
| January 2010 | $16.46 | $16.46 |
| December 2009 | $20.23 | $20.23 |
| November 2009 | $19.20 | $19.20 |
| October 2009 | $19.50 | $19.50 |
| September 2009 | $20.27 | $20.27 |
| August 2009 | $14.85 | $14.85 |
| July 2009 | $17.23 | $17.23 |
| June 2009 | $15.86 | $15.86 |
| May 2009 | $12.91 | $12.91 |
| April 2009 | $12.42 | $12.42 |
| March 2009 | $10.29 | $10.29 |
| February 2009 | $8.70 | $8.70 |
| January 2009 | $8.42 | $8.42 |
| December 2008 | $9.92 | $9.92 |
| November 2008 | $7.70 | $7.70 |
| October 2008 | $6.50 | $6.50 |
| September 2008 | $6.61 | $12.44 |
| August 2008 | $7.62 | $14.34 |
| July 2008 | $6.40 | $12.05 |
| June 2008 | $6.59 | $12.41 |
| May 2008 | $6.60 | $12.43 |
| April 2008 | $5.93 | $11.16 |
| March 2008 | $5.48 | $10.32 |
| February 2008 | $5.67 | $10.67 |
| January 2008 | $7.88 | $14.83 |
| December 2007 | $10.32 | $19.42 |
| November 2007 | $9.40 | $17.69 |
| October 2007 | $14.72 | $27.70 |
| September 2007 | $14.36 | $27.03 |
| August 2007 | $12.01 | $22.61 |
| July 2007 | $12.09 | $22.75 |
| June 2007 | $13.54 | $25.48 |
| May 2007 | $13.05 | $24.56 |
| April 2007 | $14.06 | $26.45 |
| March 2007 | $14.25 | $26.81 |
| February 2007 | $14.39 | $27.08 |
| January 2007 | $16.26 | $30.60 |
| December 2006 | $14.34 | $26.99 |
| November 2006 | $14.82 | $27.90 |
| October 2006 | $12.54 | $23.59 |
| September 2006 | $11.94 | $22.48 |
| August 2006 | $10.82 | $20.36 |
| July 2006 | $10.13 | $19.06 |
| June 2006 | $9.32 | $17.55 |
| May 2006 | $9.27 | $17.44 |
| April 2006 | $9.05 | $17.03 |
| March 2006 | $9.73 | $18.31 |
| February 2006 | $9.96 | $18.75 |
| January 2006 | $9.36 | $17.61 |
| December 2005 | $7.12 | $13.40 |
| November 2005 | $7.10 | $13.37 |
| October 2005 | $8.50 | $16 |
| September 2005 | $9.58 | $18.02 |
| August 2005 | $9.45 | $17.78 |
| July 2005 | $9.02 | $16.97 |
| June 2005 | $8.83 | $16.61 |
| May 2005 | $8.69 | $16.36 |
| April 2005 | $6.96 | $13.09 |
| March 2005 | $7.60 | $14.30 |
| February 2005 | $7.12 | $13.40 |
| January 2005 | $5.57 | $10.48 |
| December 2004 | $5.67 | $10.67 |
| November 2004 | $5.23 | $9.85 |
| October 2004 | $4.94 | $9.30 |
| September 2004 | $4.78 | $9 |
| August 2004 | $3.45 | $6.50 |
| July 2004 | $3.72 | $7 |
| June 2004 | $4.17 | $7.84 |
| May 2004 | $4.38 | $8.24 |
| April 2004 | $5 | $9.41 |
| March 2004 | $5.15 | $9.70 |
| February 2004 | $4.73 | $8.90 |
| January 2004 | $3.48 | $6.55 |
| December 2003 | $2.83 | $5.32 |
| November 2003 | $2.90 | $5.45 |
| October 2003 | $2.76 | $5.20 |
| September 2003 | $2.17 | $4.08 |
| August 2003 | $2.20 | $4.14 |
| July 2003 | $1.59 | $2.99 |
| June 2003 | $1.97 | $3.70 |
| May 2003 | $2.07 | $3.90 |
| April 2003 | $1.46 | $2.75 |
| March 2003 | $1.46 | $2.75 |
| February 2003 | $1.07 | $2.02 |
| January 2003 | $1.07 | $2.01 |
| December 2002 | $1.27 | $2.39 |
| November 2002 | $1.56 | $2.94 |
| October 2002 | $1.60 | $3.01 |
| September 2002 | $1.52 | $2.86 |
| August 2002 | $1.43 | $2.69 |
| July 2002 | $1.66 | $3.13 |
| June 2002 | $1.99 | $3.74 |
| May 2002 | $2.36 | $4.44 |
| April 2002 | $3.22 | $6.05 |
| March 2002 | $3.35 | $6.30 |
| February 2002 | $2.52 | $4.75 |
| January 2002 | $2.12 | $3.99 |
| December 2001 | $1.72 | $3.24 |
| November 2001 | $1.73 | $3.25 |
| October 2001 | $1.72 | $3.23 |
| September 2001 | $2.23 | $4.20 |
| August 2001 | $2.92 | $5.50 |
| July 2001 | $3.41 | $6.42 |
| June 2001 | $4.78 | $9 |
| May 2001 | $2.50 | $4.70 |
| April 2001 | $2.50 | $4.70 |
| March 2001 | $2.67 | $5.03 |
| February 2001 | $3.06 | $5.75 |
| January 2001 | $3.98 | $7.50 |
| December 2000 | $4.96 | $9.34 |
| November 2000 | $5.78 | $10.88 |
| October 2000 | $6.38 | $12 |
| September 2000 | $7.50 | $14.12 |
| August 2000 | $15.51 | $29.19 |
| July 2000 | $11.36 | $21.38 |
| June 2000 | $12.22 | $23 |
| May 2000 | $14.74 | $27.75 |
| April 2000 | $16.47 | $31 |
| March 2000 | $31.95 | $60.12 |
| February 2000 | $36.66 | $69 |
| January 2000 | $25.31 | $47.62 |
| December 1999 | $23.38 | $44 |
| November 1999 | $19.20 | $36.12 |
| October 1999 | $8.30 | $15.62 |
| September 1999 | $8.44 | $15.88 |
| August 1999 | $6.88 | $12.94 |
| July 1999 | $8.50 | $16 |
MDRX
Price: $7.70
52 week price:
Earnings Per Share: 0.86 USD
P/E Ratio: 9.66
Exchange: PNK
Sector: Healthcare
Industry: Health Information Services
Volume: 601409
Ebitda: 44.1 millionMarket Capitalization: 801.9 million