Canada markets open in 7 hours 8 minutes

CarParts.com, Inc. (PRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.25000.0000 (0.00%)
At close: 04:00PM EDT
1.2900 +0.04 (+3.20%)
After hours: 07:05PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.25001.26001.23001.25001.2500540,900
Apr 23, 20241.29001.31001.25001.25001.2500558,300
Apr 22, 20241.29001.32001.26001.29001.2900603,300
Apr 19, 20241.29001.32001.25001.28001.2800804,900
Apr 18, 20241.32001.35001.29001.29001.2900533,300
Apr 17, 20241.36001.38001.30001.31001.3100865,400
Apr 16, 20241.40001.41001.30001.33001.3300804,000
Apr 15, 20241.45001.46001.38001.40001.4000565,200
Apr 12, 20241.51001.51001.41001.42001.4200643,900
Apr 11, 20241.51001.56001.46001.52001.5200574,000
Apr 10, 20241.55001.59001.49001.51001.5100963,400
Apr 09, 20241.59001.66001.57001.59001.59001,081,000
Apr 08, 20241.62001.62001.57001.59001.5900641,400
Apr 05, 20241.58001.60001.55001.57001.5700503,700
Apr 04, 20241.62001.62001.56001.57001.5700486,000
Apr 03, 20241.57001.61001.55001.59001.5900506,800
Apr 02, 20241.58001.60001.56001.60001.6000488,600
Apr 01, 20241.65001.66001.58001.62001.6200413,000
Mar 28, 20241.64001.67001.62001.62001.6200583,000
Mar 27, 20241.66001.68001.62001.65001.6500519,900
Mar 26, 20241.61001.68001.60001.64001.6400492,100
Mar 25, 20241.64001.66001.60001.61001.6100753,700
Mar 22, 20241.64001.66001.62001.62001.6200524,200
Mar 21, 20241.70001.73001.63001.65001.6500841,900
Mar 20, 20241.60001.69001.57001.69001.6900812,700
Mar 19, 20241.67001.69001.58001.58001.58001,060,100
Mar 18, 20241.81001.81001.64001.67001.67001,088,600
Mar 15, 20241.73001.81001.71001.80001.80001,059,200
Mar 14, 20241.73001.76001.71001.73001.7300790,800
Mar 13, 20241.80001.81001.70001.73001.73001,407,100
Mar 12, 20241.92001.92001.73001.78001.78002,360,200
Mar 11, 20241.96002.02001.87001.91001.9100995,100
Mar 08, 20242.33002.35001.87001.94001.94003,073,100
Mar 07, 20242.41002.60002.35002.51002.51001,848,900
Mar 06, 20242.49002.51002.37002.38002.3800958,500
Mar 05, 20242.50002.51002.39002.47002.4700626,500
Mar 04, 20242.56002.59002.48002.50002.5000455,200
Mar 01, 20242.53002.56002.50002.53002.5300559,000
Feb 29, 20242.59002.68002.54002.55002.5500376,600
Feb 28, 20242.56002.60002.51002.56002.5600315,000
Feb 27, 20242.60002.64002.58002.59002.5900522,400
Feb 26, 20242.55002.61002.55002.59002.5900394,900
Feb 23, 20242.53002.60002.53002.55002.5500324,300
Feb 22, 20242.56002.61002.48002.53002.5300669,700
Feb 21, 20242.61002.62002.52002.55002.5500300,900
Feb 20, 20242.70002.70002.58002.61002.6100472,200
Feb 16, 20242.80002.81002.72002.72002.7200535,700
Feb 15, 20242.66002.87002.65002.84002.8400605,200
Feb 14, 20242.55002.65002.54002.64002.6400719,400
Feb 13, 20242.57002.60002.49002.52002.5200670,900
Feb 12, 20242.50002.67002.49002.61002.61001,318,900
Feb 09, 20242.51002.55002.45002.51002.51001,640,800
Feb 08, 20242.66002.66002.47002.51002.51001,024,100
Feb 07, 20242.68002.70002.63002.65002.6500307,400
Feb 06, 20242.63002.69002.59002.68002.6800262,300
Feb 05, 20242.73002.74002.62002.62002.6200311,500
Feb 02, 20242.75002.78002.63002.77002.7700347,000
Feb 01, 20242.71002.80002.67002.80002.8000453,600
Jan 31, 20242.84002.84002.68002.69002.6900488,000
Jan 30, 20242.90002.90002.81002.85002.8500359,800
Jan 29, 20242.90002.93002.88002.90002.9000553,900
Jan 26, 20242.90002.93002.85002.90002.9000311,700
Jan 25, 20242.97002.97002.89002.90002.9000579,100
Jan 24, 20243.02003.02002.91002.94002.9400574,600
Jan 23, 20242.98003.05002.98002.99002.9900453,300
Jan 22, 20242.87002.99002.87002.94002.9400407,900
Jan 19, 20242.90002.90002.80002.81002.8100425,900
Jan 18, 20242.90002.91002.81002.87002.8700317,500
Jan 17, 20242.88002.88002.74002.88002.8800355,100
Jan 16, 20243.06003.06002.91002.92002.9200429,800
Jan 12, 20243.14003.20003.02003.06003.0600347,200
Jan 11, 20243.12003.16002.99003.11003.1100346,700
Jan 10, 20243.06003.25003.01003.13003.1300737,500
Jan 09, 20243.03003.07003.00003.04003.0400395,000
Jan 08, 20242.96003.08002.91003.06003.0600789,000
Jan 05, 20243.00003.05002.95002.96002.9600566,100
Jan 04, 20243.15003.15003.04003.04003.0400284,000
Jan 03, 20243.21003.23003.11003.13003.1300372,700
Jan 02, 20243.16003.32003.12003.25003.2500811,100
Dec 29, 20233.32003.34003.14003.16003.1600439,700
Dec 28, 20233.34003.36003.28003.31003.3100281,600
Dec 27, 20233.40003.42003.34003.35003.3500426,800
Dec 26, 20233.39003.44003.39003.40003.4000601,400
Dec 22, 20233.43003.44003.39003.40003.4000662,500
Dec 21, 20233.39003.41003.38003.40003.4000457,300
Dec 20, 20233.37003.41003.33003.34003.3400450,600
Dec 19, 20233.35003.44003.33003.36003.3600517,800
Dec 18, 20233.39003.39003.30003.34003.3400232,600
Dec 15, 20233.50003.52003.31003.37003.3700600,500
Dec 14, 20233.47003.65003.45003.48003.4800581,800
Dec 13, 20233.16003.41003.11003.40003.4000471,800
Dec 12, 20233.18003.18003.10003.14003.1400286,600
Dec 11, 20233.20003.20003.14003.18003.1800229,100
Dec 08, 20233.16003.21003.15003.18003.1800232,300
Dec 07, 20233.22003.22003.13003.16003.1600187,100
Dec 06, 20233.24003.33003.18003.21003.2100404,900
Dec 05, 20233.25003.30003.18003.21003.2100281,000
Dec 04, 20233.25003.38003.22003.25003.2500337,300
Dec 01, 20233.04003.24003.03003.22003.2200427,100
Nov 30, 20233.15003.15003.05003.06003.0600230,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...