Canada markets open in 4 hours 7 minutes

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.2300-0.0100 (-0.45%)
At close: 04:00PM EDT
2.3300 +0.10 (+4.48%)
After hours: 06:37PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20242.27002.32502.22002.23002.23001,425,300
Apr 16, 20242.24002.32002.19502.24002.24001,392,600
Apr 15, 20242.30002.32002.23002.27002.27001,514,000
Apr 12, 20242.37002.38002.30002.31002.31001,368,900
Apr 11, 20242.37002.46002.33502.41002.41001,204,300
Apr 10, 20242.38002.39002.31002.33002.33001,290,900
Apr 09, 20242.41002.59002.40002.50002.50001,098,000
Apr 08, 20242.25002.51802.25002.39002.39001,320,300
Apr 05, 20242.35002.35502.25002.26002.26001,105,100
Apr 04, 20242.52002.60002.35002.36002.36001,281,100
Apr 03, 20242.47002.51002.40002.47002.47001,515,800
Apr 02, 20242.58002.58002.41002.48002.48001,938,200
Apr 01, 20242.66002.74002.57002.65002.65001,982,700
Mar 28, 20242.44002.67002.44002.64002.64001,653,300
Mar 27, 20242.46002.48002.38502.44002.44001,338,200
Mar 26, 20242.43002.46002.41002.43002.43001,902,900
Mar 25, 20242.42002.55002.38002.39002.39002,094,700
Mar 22, 20242.56002.57002.44002.46002.46002,102,300
Mar 21, 20242.40002.59002.34002.57002.57002,634,500
Mar 20, 20242.28002.43502.21002.40002.40001,563,000
Mar 19, 20242.17002.30002.16002.29002.29002,243,500
Mar 18, 20242.25002.32002.15502.27002.27002,654,000
Mar 15, 20242.24002.29102.21002.25002.25001,796,200
Mar 14, 20242.30002.32002.21502.23002.23001,773,600
Mar 13, 20242.35002.49002.32002.32002.32001,344,600
Mar 12, 20242.39002.45002.30002.34002.34002,852,500
Mar 11, 20242.51002.55502.36002.38002.38001,558,800
Mar 08, 20242.49002.71002.48002.51002.51002,189,100
Mar 07, 20242.41002.52002.35002.46002.46002,860,800
Mar 06, 20242.64002.64002.41502.42502.42503,443,900
Mar 05, 20242.71002.95002.55002.59002.59007,737,700
Mar 04, 20243.26003.38503.23003.28003.28003,047,000
Mar 01, 20243.25003.34003.19003.21003.21001,312,900
Feb 29, 20243.30003.35503.19003.23003.23001,076,600
Feb 28, 20243.33003.35003.21503.23003.2300869,100
Feb 27, 20243.28003.37003.23003.36003.36001,435,300
Feb 26, 20243.22003.33503.20003.26003.26001,253,300
Feb 23, 20243.22003.28003.15003.24003.24001,430,600
Feb 22, 20243.29003.32003.16503.21003.21001,307,400
Feb 21, 20243.40003.45403.25003.29003.2900987,400
Feb 20, 20243.70003.70503.42003.45003.45001,142,300
Feb 16, 20243.92003.92003.76003.82003.8200810,300
Feb 15, 20243.76003.98003.76003.98003.98001,343,800
Feb 14, 20243.65003.76003.54003.75003.7500931,900
Feb 13, 20243.50003.61503.41003.51003.51001,471,000
Feb 12, 20243.51003.72003.50003.70003.70001,211,100
Feb 09, 20243.45003.58003.39003.52003.5200757,600
Feb 08, 20243.38003.50003.37003.45003.4500714,700
Feb 07, 20243.38003.47003.30003.37003.37001,373,100
Feb 06, 20243.23003.37003.17503.37003.37001,315,200
Feb 05, 20243.20003.25003.15003.20003.20001,241,900
Feb 02, 20243.25003.31003.15003.29003.2900865,400
Feb 01, 20243.23003.36503.19003.30003.30001,351,200
Jan 31, 20243.34003.46003.18503.20003.20001,337,700
Jan 30, 20243.34003.34003.24003.34003.34001,544,700
Jan 29, 20243.20003.38003.15003.38003.38001,506,900
Jan 26, 20243.32003.39003.19003.21003.21001,000,400
Jan 25, 20243.37003.39503.24003.31003.31001,454,200
Jan 24, 20243.34003.38003.21003.26003.26001,270,800
Jan 23, 20243.43003.53003.24003.25003.25001,311,900
Jan 22, 20243.25003.42003.21003.42003.42001,811,100
Jan 19, 20243.25003.26003.15403.23003.23001,136,000
Jan 18, 20243.27003.34003.11503.21003.21001,531,000
Jan 17, 20243.12003.23003.10003.23003.23001,610,300
Jan 16, 20243.23003.25003.14003.18003.18001,738,300
Jan 12, 20243.34003.43703.21503.26003.26001,092,100
Jan 11, 20243.30003.37503.22503.30003.30001,192,300
Jan 10, 20243.33003.37503.22003.33003.33001,325,200
Jan 09, 20243.37003.39003.29003.32003.32001,053,400
Jan 08, 20243.28003.42003.23003.41003.41001,189,600
Jan 05, 20243.28003.33003.22003.26003.26001,303,400
Jan 04, 20243.40003.40003.30003.31003.31001,365,800
Jan 03, 20243.50003.54003.39003.40003.40001,246,300
Jan 02, 20243.50003.71003.45003.58003.58001,339,900
Dec 29, 20233.72003.75003.56003.57003.57001,462,900
Dec 28, 20233.66003.76003.62003.72003.72001,043,000
Dec 27, 20233.79003.85103.69003.70003.70001,046,800
Dec 26, 20233.83003.83003.73003.78003.78001,074,300
Dec 22, 20233.87003.97803.78403.80003.80001,465,100
Dec 21, 20233.87004.04003.83503.90003.9000980,400
Dec 20, 20234.17004.24003.81003.82003.82001,873,300
Dec 19, 20233.99004.24503.98004.20004.20001,492,200
Dec 18, 20234.05004.06003.88003.93003.93001,940,500
Dec 15, 20234.34004.42004.03004.04004.04002,080,200
Dec 14, 20234.27004.49004.16004.28004.28002,551,400
Dec 13, 20234.00004.34503.91004.33004.33001,668,700
Dec 12, 20233.98004.09003.89004.05004.05001,375,000
Dec 11, 20233.91004.11003.91004.03004.03001,626,700
Dec 08, 20233.76004.01003.66003.99003.99001,660,300
Dec 07, 20233.75003.89003.69003.80003.80001,988,700
Dec 06, 20234.10004.16003.50003.74003.74004,217,200
Dec 05, 20234.12004.16003.85003.87003.87002,580,600
Dec 04, 20233.94004.16003.90004.15004.15001,639,900
Dec 01, 20233.73003.99003.67003.97003.97001,342,200
Nov 30, 20233.81003.83003.69003.74003.74001,072,500
Nov 29, 20233.67003.94003.66003.78003.78001,580,500
Nov 28, 20233.51003.70003.42003.64003.6400922,800
Nov 27, 20233.45003.69003.37003.57003.57001,230,900
Nov 24, 20233.48003.58003.46003.50003.5000341,400
Nov 22, 20233.46003.56003.42003.48003.4800874,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...