Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 2.6600 | 2.7500 | 2.6450 | 2.7200 | 2.7200 | 1,253,500 |
| Oct 09, 2024 | 2.6800 | 2.7800 | 2.6300 | 2.7200 | 2.7200 | 1,980,000 |
| Oct 08, 2024 | 2.6700 | 2.7350 | 2.6350 | 2.6900 | 2.6900 | 1,121,500 |
| Oct 07, 2024 | 2.6500 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 2,198,400 |
| Oct 04, 2024 | 2.7300 | 2.7900 | 2.6300 | 2.6700 | 2.6700 | 1,332,700 |
| Oct 03, 2024 | 2.5900 | 2.7000 | 2.5850 | 2.6900 | 2.6900 | 1,567,800 |
| Oct 02, 2024 | 2.6100 | 2.6800 | 2.5800 | 2.6300 | 2.6300 | 1,492,000 |
| Oct 01, 2024 | 2.7800 | 2.8100 | 2.5300 | 2.6600 | 2.6600 | 2,416,300 |
| Sept 30, 2024 | 2.8100 | 2.9300 | 2.7500 | 2.8200 | 2.8200 | 2,317,200 |
| Sept 27, 2024 | 2.5800 | 2.9000 | 2.5100 | 2.8400 | 2.8400 | 5,927,400 |
| Sept 26, 2024 | 2.2800 | 2.6060 | 2.2100 | 2.5300 | 2.5300 | 9,556,200 |
| Sept 25, 2024 | 2.6900 | 2.6900 | 2.2500 | 2.2700 | 2.2700 | 23,879,100 |
| Sept 24, 2024 | 3.9000 | 3.9000 | 3.6850 | 3.7500 | 3.7500 | 4,429,200 |
| Sept 23, 2024 | 3.9400 | 3.9610 | 3.5610 | 3.7900 | 3.7900 | 1,819,700 |
| Sept 20, 2024 | 4.1300 | 4.1600 | 3.9300 | 3.9400 | 3.9400 | 2,518,200 |
| Sept 19, 2024 | 4.3200 | 4.3450 | 4.1250 | 4.1800 | 4.1800 | 1,512,400 |
| Sept 18, 2024 | 4.0700 | 4.4350 | 4.0700 | 4.1400 | 4.1400 | 1,660,200 |
| Sept 17, 2024 | 3.8300 | 4.2100 | 3.8000 | 4.1000 | 4.1000 | 2,220,100 |
| Sept 16, 2024 | 3.9200 | 3.9200 | 3.7350 | 3.7600 | 3.7600 | 1,416,900 |
| Sept 13, 2024 | 3.6900 | 4.0300 | 3.6300 | 3.9200 | 3.9200 | 2,229,100 |
| Sept 12, 2024 | 3.6300 | 3.6400 | 3.4550 | 3.6200 | 3.6200 | 1,637,700 |
| Sept 11, 2024 | 3.5600 | 3.6350 | 3.5000 | 3.5900 | 3.5900 | 1,346,200 |
| Sept 10, 2024 | 3.4200 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 1,280,300 |
| Sept 09, 2024 | 3.4400 | 3.5900 | 3.4200 | 3.4200 | 3.4200 | 721,700 |
| Sept 06, 2024 | 3.4700 | 3.5050 | 3.3700 | 3.4600 | 3.4600 | 881,700 |
| Sept 05, 2024 | 3.5900 | 3.6200 | 3.4600 | 3.4800 | 3.4800 | 518,400 |
| Sept 04, 2024 | 3.5600 | 3.6050 | 3.4350 | 3.5000 | 3.5000 | 673,800 |
| Sept 03, 2024 | 3.6800 | 3.7700 | 3.5400 | 3.5400 | 3.5400 | 967,100 |
| Aug 30, 2024 | 3.8400 | 3.8400 | 3.7150 | 3.7800 | 3.7800 | 767,300 |
| Aug 29, 2024 | 3.7700 | 3.8850 | 3.7050 | 3.8000 | 3.8000 | 1,667,300 |
| Aug 28, 2024 | 3.5800 | 3.7500 | 3.5750 | 3.7200 | 3.7200 | 1,938,900 |
| Aug 27, 2024 | 3.7500 | 3.7750 | 3.6200 | 3.6400 | 3.6400 | 682,300 |
| Aug 26, 2024 | 3.8900 | 3.9500 | 3.7300 | 3.8000 | 3.8000 | 916,600 |
| Aug 23, 2024 | 3.7100 | 3.9150 | 3.6700 | 3.8900 | 3.8900 | 1,251,300 |
| Aug 22, 2024 | 3.6700 | 3.6750 | 3.5700 | 3.6100 | 3.6100 | 809,500 |
| Aug 21, 2024 | 3.7200 | 3.7600 | 3.6200 | 3.6900 | 3.6900 | 643,400 |
| Aug 20, 2024 | 3.7700 | 3.7700 | 3.5150 | 3.6500 | 3.6500 | 921,400 |
| Aug 19, 2024 | 3.5400 | 3.8400 | 3.5200 | 3.7800 | 3.7800 | 1,495,800 |
| Aug 16, 2024 | 3.4200 | 3.5750 | 3.3950 | 3.5400 | 3.5400 | 874,000 |
| Aug 15, 2024 | 3.3600 | 3.5100 | 3.3150 | 3.4300 | 3.4300 | 1,387,000 |
| Aug 14, 2024 | 3.4100 | 3.4100 | 3.1700 | 3.2400 | 3.2400 | 1,237,000 |
| Aug 13, 2024 | 3.2500 | 3.4000 | 3.2100 | 3.3700 | 3.3700 | 1,291,300 |
| Aug 12, 2024 | 3.3500 | 3.3700 | 3.1910 | 3.2400 | 3.2400 | 1,395,400 |
| Aug 09, 2024 | 3.5200 | 3.5650 | 3.3150 | 3.3600 | 3.3600 | 1,721,600 |
| Aug 08, 2024 | 3.4300 | 3.6100 | 3.3800 | 3.5400 | 3.5400 | 1,332,000 |
| Aug 07, 2024 | 3.7100 | 3.8000 | 3.3900 | 3.3900 | 3.3900 | 1,589,500 |
| Aug 06, 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6000 | 3.6000 | 1,277,100 |
| Aug 05, 2024 | 3.6700 | 3.9500 | 3.6000 | 3.7300 | 3.7300 | 2,035,800 |
| Aug 02, 2024 | 4.1000 | 4.2000 | 4.0400 | 4.0900 | 4.0900 | 1,364,800 |
| Aug 01, 2024 | 4.7100 | 4.7200 | 4.2600 | 4.3500 | 4.3500 | 1,297,500 |
| Jul 31, 2024 | 4.6400 | 4.9200 | 4.5100 | 4.7100 | 4.7100 | 1,224,700 |
| Jul 30, 2024 | 4.9000 | 4.9250 | 4.6300 | 4.6400 | 4.6400 | 874,700 |
| Jul 29, 2024 | 4.9200 | 4.9400 | 4.7700 | 4.8300 | 4.8300 | 1,074,600 |
| Jul 26, 2024 | 4.7600 | 4.9200 | 4.6900 | 4.8700 | 4.8700 | 1,400,300 |
| Jul 25, 2024 | 4.3200 | 4.7650 | 4.2950 | 4.6000 | 4.6000 | 1,694,800 |
| Jul 24, 2024 | 4.4000 | 4.5410 | 4.2800 | 4.2800 | 4.2800 | 1,584,500 |
| Jul 23, 2024 | 4.2900 | 4.5300 | 4.2700 | 4.4400 | 4.4400 | 1,241,500 |
| Jul 22, 2024 | 4.2600 | 4.4200 | 4.1800 | 4.3100 | 4.3100 | 1,670,200 |
| Jul 19, 2024 | 4.3700 | 4.4600 | 4.2100 | 4.2300 | 4.2300 | 2,074,500 |
| Jul 18, 2024 | 4.7400 | 4.8100 | 4.4250 | 4.4500 | 4.4500 | 1,429,700 |
| Jul 17, 2024 | 4.9600 | 4.9700 | 4.7300 | 4.7700 | 4.7700 | 1,958,200 |
| Jul 16, 2024 | 4.9500 | 5.0450 | 4.9100 | 5.0000 | 5.0000 | 3,062,500 |
| Jul 15, 2024 | 4.8200 | 4.9700 | 4.7700 | 4.8900 | 4.8900 | 2,151,200 |
| Jul 12, 2024 | 4.8000 | 4.8800 | 4.7450 | 4.7600 | 4.7600 | 1,762,600 |
| Jul 11, 2024 | 4.4400 | 4.8050 | 4.4200 | 4.7600 | 4.7600 | 3,054,900 |
| Jul 10, 2024 | 4.4100 | 4.4700 | 4.2550 | 4.3300 | 4.3300 | 1,489,100 |
| Jul 09, 2024 | 4.2300 | 4.4500 | 4.0950 | 4.4100 | 4.4100 | 2,718,000 |
| Jul 08, 2024 | 4.2500 | 4.3900 | 4.2000 | 4.2300 | 4.2300 | 2,826,300 |
| Jul 05, 2024 | 3.8700 | 4.2000 | 3.8000 | 4.1700 | 4.1700 | 2,960,200 |
| Jul 03, 2024 | 4.1100 | 4.2400 | 3.8600 | 3.8800 | 3.8800 | 1,837,100 |
| Jul 02, 2024 | 3.9500 | 4.1800 | 3.9500 | 4.1000 | 4.1000 | 2,596,700 |
| Jul 01, 2024 | 4.2000 | 4.2300 | 3.9600 | 3.9800 | 3.9800 | 2,194,800 |
| Jun 28, 2024 | 4.0700 | 4.2000 | 3.9450 | 4.1500 | 4.1500 | 5,325,300 |
| Jun 27, 2024 | 3.8500 | 4.0700 | 3.7500 | 4.0600 | 4.0600 | 1,783,800 |
| Jun 26, 2024 | 3.8800 | 3.9800 | 3.7950 | 3.8400 | 3.8400 | 1,449,200 |
| Jun 25, 2024 | 3.7700 | 3.9300 | 3.6900 | 3.9150 | 3.9150 | 1,520,300 |
| Jun 24, 2024 | 3.9000 | 4.0900 | 3.7900 | 3.8200 | 3.8200 | 1,666,400 |
| Jun 21, 2024 | 3.9200 | 4.0600 | 3.7800 | 3.9200 | 3.9200 | 3,210,000 |
| Jun 20, 2024 | 3.8000 | 3.9300 | 3.7300 | 3.9100 | 3.9100 | 1,591,600 |
| Jun 18, 2024 | 3.6800 | 3.9600 | 3.6700 | 3.8700 | 3.8700 | 1,919,900 |
| Jun 17, 2024 | 3.4300 | 3.6900 | 3.3920 | 3.6700 | 3.6700 | 1,525,700 |
| Jun 14, 2024 | 3.4700 | 3.5650 | 3.4050 | 3.4500 | 3.4500 | 1,570,600 |
| Jun 13, 2024 | 3.7400 | 3.7600 | 3.4700 | 3.5500 | 3.5500 | 1,917,700 |
| Jun 12, 2024 | 3.9100 | 4.0050 | 3.7100 | 3.7400 | 3.7400 | 2,255,800 |
| Jun 11, 2024 | 3.7500 | 3.9950 | 3.7400 | 3.9200 | 3.9200 | 2,550,000 |
| Jun 10, 2024 | 3.6700 | 3.8700 | 3.6650 | 3.8200 | 3.8200 | 2,193,700 |
| Jun 07, 2024 | 3.7400 | 3.9200 | 3.6300 | 3.7250 | 3.7250 | 3,328,800 |
| Jun 06, 2024 | 3.3600 | 3.9200 | 3.3300 | 3.8000 | 3.8000 | 6,716,500 |
| Jun 05, 2024 | 3.1400 | 3.8700 | 3.1400 | 3.4550 | 3.4550 | 21,089,600 |
| Jun 04, 2024 | 2.5400 | 2.7750 | 2.5200 | 2.6700 | 2.6700 | 4,499,400 |
| Jun 03, 2024 | 2.4900 | 2.6500 | 2.4900 | 2.5800 | 2.5800 | 2,021,200 |
| May 31, 2024 | 2.3100 | 2.5500 | 2.3100 | 2.4700 | 2.4700 | 3,520,700 |
| May 30, 2024 | 2.2400 | 2.3400 | 2.2300 | 2.2700 | 2.2700 | 773,200 |
| May 29, 2024 | 2.2600 | 2.3150 | 2.2000 | 2.2000 | 2.2000 | 687,300 |
| May 28, 2024 | 2.3400 | 2.3800 | 2.2500 | 2.3000 | 2.3000 | 686,500 |
| May 24, 2024 | 2.2700 | 2.3700 | 2.1850 | 2.3300 | 2.3300 | 1,421,400 |
| May 23, 2024 | 2.2600 | 2.2800 | 2.1800 | 2.2400 | 2.2400 | 985,400 |
| May 22, 2024 | 2.2900 | 2.3300 | 2.2100 | 2.2300 | 2.2300 | 857,400 |
| May 21, 2024 | 2.3100 | 2.3250 | 2.2700 | 2.3000 | 2.3000 | 726,800 |
| May 20, 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3200 | 2.3200 | 743,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.