Stitch Fix, Inc. (SFIX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EST. Market open.
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 5.20 | 5.46 | 4.99 | 5.36 | 5.36 | 2,490,555 |
| Jan 31, 2023 | 4.61 | 5.36 | 4.60 | 5.21 | 5.21 | 4,202,900 |
| Jan 30, 2023 | 4.80 | 4.84 | 4.42 | 4.50 | 4.50 | 2,770,000 |
| Jan 27, 2023 | 4.38 | 4.98 | 4.33 | 4.94 | 4.94 | 2,981,100 |
| Jan 26, 2023 | 4.39 | 4.55 | 4.08 | 4.42 | 4.42 | 2,846,700 |
| Jan 25, 2023 | 4.50 | 4.50 | 4.11 | 4.26 | 4.26 | 2,469,400 |
| Jan 24, 2023 | 4.70 | 4.79 | 4.51 | 4.59 | 4.59 | 2,486,600 |
| Jan 23, 2023 | 4.51 | 4.89 | 4.44 | 4.76 | 4.76 | 2,675,000 |
| Jan 20, 2023 | 4.17 | 4.53 | 4.10 | 4.50 | 4.50 | 2,328,600 |
| Jan 19, 2023 | 4.20 | 4.35 | 4.06 | 4.13 | 4.13 | 1,908,100 |
| Jan 18, 2023 | 4.57 | 4.82 | 4.28 | 4.29 | 4.29 | 2,822,500 |
| Jan 17, 2023 | 4.58 | 4.65 | 4.40 | 4.46 | 4.46 | 2,386,400 |
| Jan 13, 2023 | 4.20 | 4.70 | 4.20 | 4.63 | 4.63 | 4,119,100 |
| Jan 12, 2023 | 4.22 | 4.31 | 3.97 | 4.31 | 4.31 | 2,493,600 |
| Jan 11, 2023 | 4.05 | 4.22 | 3.96 | 4.16 | 4.16 | 1,923,700 |
| Jan 10, 2023 | 3.71 | 4.05 | 3.62 | 4.01 | 4.01 | 2,954,000 |
| Jan 09, 2023 | 3.71 | 3.93 | 3.62 | 3.75 | 3.75 | 3,370,500 |
| Jan 06, 2023 | 3.61 | 3.66 | 3.34 | 3.64 | 3.64 | 4,438,700 |
| Jan 05, 2023 | 3.25 | 3.55 | 3.12 | 3.50 | 3.50 | 6,634,300 |
| Jan 04, 2023 | 2.99 | 3.24 | 2.95 | 3.20 | 3.20 | 2,013,200 |
| Jan 03, 2023 | 3.18 | 3.29 | 2.92 | 2.97 | 2.97 | 2,530,200 |
| Dec 30, 2022 | 3.01 | 3.13 | 2.96 | 3.11 | 3.11 | 2,717,500 |
| Dec 29, 2022 | 2.86 | 3.13 | 2.80 | 3.11 | 3.11 | 2,504,000 |
| Dec 28, 2022 | 2.75 | 2.94 | 2.72 | 2.84 | 2.84 | 2,795,300 |
| Dec 27, 2022 | 2.96 | 2.96 | 2.72 | 2.77 | 2.77 | 3,317,600 |
| Dec 23, 2022 | 2.81 | 2.97 | 2.70 | 2.96 | 2.96 | 2,322,800 |
| Dec 22, 2022 | 2.81 | 2.86 | 2.63 | 2.83 | 2.83 | 2,750,100 |
| Dec 21, 2022 | 2.83 | 2.95 | 2.76 | 2.93 | 2.93 | 3,747,900 |
| Dec 20, 2022 | 2.97 | 3.06 | 2.77 | 2.80 | 2.80 | 4,721,300 |
| Dec 19, 2022 | 3.48 | 3.48 | 3.02 | 3.08 | 3.08 | 4,854,400 |
| Dec 16, 2022 | 3.76 | 3.87 | 3.45 | 3.49 | 3.49 | 4,040,900 |
| Dec 15, 2022 | 3.98 | 4.06 | 3.77 | 3.80 | 3.80 | 2,591,300 |
| Dec 14, 2022 | 4.10 | 4.21 | 3.98 | 4.09 | 4.09 | 3,298,200 |
| Dec 13, 2022 | 4.12 | 4.61 | 3.99 | 4.08 | 4.08 | 4,356,800 |
| Dec 12, 2022 | 3.83 | 3.94 | 3.66 | 3.91 | 3.91 | 2,176,300 |
| Dec 09, 2022 | 3.87 | 4.04 | 3.78 | 3.88 | 3.88 | 2,333,100 |
| Dec 08, 2022 | 3.70 | 4.10 | 3.65 | 3.97 | 3.97 | 4,497,900 |
| Dec 07, 2022 | 3.57 | 4.27 | 3.42 | 3.69 | 3.69 | 6,098,500 |
| Dec 06, 2022 | 4.03 | 4.03 | 3.55 | 3.67 | 3.67 | 4,294,500 |
| Dec 05, 2022 | 3.76 | 4.07 | 3.75 | 4.03 | 4.03 | 3,744,800 |
| Dec 02, 2022 | 3.75 | 3.82 | 3.59 | 3.79 | 3.79 | 2,553,800 |
| Dec 01, 2022 | 4.07 | 4.21 | 3.80 | 3.82 | 3.82 | 3,290,900 |
| Nov 30, 2022 | 3.84 | 4.15 | 3.73 | 4.04 | 4.04 | 2,481,900 |
| Nov 29, 2022 | 3.84 | 3.99 | 3.81 | 3.82 | 3.82 | 1,535,700 |
| Nov 28, 2022 | 4.09 | 4.22 | 3.83 | 3.86 | 3.86 | 2,184,200 |
| Nov 25, 2022 | 3.96 | 4.20 | 3.91 | 4.16 | 4.16 | 1,003,100 |
| Nov 23, 2022 | 3.67 | 4.09 | 3.65 | 4.01 | 4.01 | 2,605,600 |
| Nov 22, 2022 | 3.75 | 3.79 | 3.62 | 3.70 | 3.70 | 2,199,900 |
| Nov 21, 2022 | 3.65 | 3.79 | 3.57 | 3.74 | 3.74 | 1,707,900 |
| Nov 18, 2022 | 3.83 | 3.85 | 3.58 | 3.70 | 3.70 | 2,475,800 |
| Nov 17, 2022 | 3.92 | 4.03 | 3.65 | 3.74 | 3.74 | 2,295,100 |
| Nov 16, 2022 | 4.30 | 4.31 | 4.00 | 4.06 | 4.06 | 2,346,200 |
| Nov 15, 2022 | 4.33 | 4.78 | 4.33 | 4.48 | 4.48 | 2,239,200 |
| Nov 14, 2022 | 4.63 | 4.69 | 4.11 | 4.13 | 4.13 | 2,514,000 |
| Nov 11, 2022 | 4.07 | 4.70 | 4.07 | 4.66 | 4.66 | 3,358,700 |
| Nov 10, 2022 | 3.51 | 4.28 | 3.51 | 4.17 | 4.17 | 5,401,500 |
| Nov 09, 2022 | 3.72 | 3.73 | 3.15 | 3.25 | 3.25 | 4,270,500 |
| Nov 08, 2022 | 3.72 | 3.91 | 3.55 | 3.77 | 3.77 | 2,227,700 |
| Nov 07, 2022 | 3.86 | 3.89 | 3.51 | 3.66 | 3.66 | 2,558,200 |
| Nov 04, 2022 | 4.06 | 4.11 | 3.71 | 3.86 | 3.86 | 1,976,700 |
| Nov 03, 2022 | 3.74 | 4.06 | 3.70 | 3.96 | 3.96 | 2,028,300 |
| Nov 02, 2022 | 3.88 | 4.13 | 3.76 | 3.80 | 3.80 | 2,038,000 |
| Nov 01, 2022 | 4.09 | 4.24 | 3.86 | 3.87 | 3.87 | 1,697,800 |
| Oct 31, 2022 | 3.95 | 4.08 | 3.87 | 4.00 | 4.00 | 2,383,200 |
| Oct 28, 2022 | 3.77 | 4.08 | 3.71 | 3.97 | 3.97 | 3,622,700 |
| Oct 27, 2022 | 3.88 | 4.09 | 3.80 | 3.82 | 3.82 | 3,265,800 |
| Oct 26, 2022 | 3.75 | 4.01 | 3.71 | 3.82 | 3.82 | 2,937,000 |
| Oct 25, 2022 | 3.28 | 3.89 | 3.26 | 3.83 | 3.83 | 3,159,100 |
| Oct 24, 2022 | 3.46 | 3.48 | 3.09 | 3.35 | 3.35 | 3,468,700 |
| Oct 21, 2022 | 3.45 | 3.50 | 3.30 | 3.47 | 3.47 | 2,420,200 |
| Oct 20, 2022 | 3.56 | 3.67 | 3.45 | 3.46 | 3.46 | 2,287,700 |
| Oct 19, 2022 | 3.58 | 3.60 | 3.42 | 3.57 | 3.57 | 3,075,200 |
| Oct 18, 2022 | 3.48 | 3.80 | 3.47 | 3.62 | 3.62 | 3,465,400 |
| Oct 17, 2022 | 3.61 | 3.72 | 3.35 | 3.36 | 3.36 | 4,093,000 |
| Oct 14, 2022 | 3.95 | 4.13 | 3.47 | 3.49 | 3.49 | 2,671,400 |
| Oct 13, 2022 | 3.77 | 4.07 | 3.72 | 3.89 | 3.89 | 3,448,500 |
| Oct 12, 2022 | 4.02 | 4.03 | 3.81 | 3.99 | 3.99 | 2,342,700 |
| Oct 11, 2022 | 3.87 | 4.24 | 3.77 | 4.02 | 4.02 | 2,970,200 |
| Oct 10, 2022 | 3.90 | 3.97 | 3.75 | 3.93 | 3.93 | 3,646,000 |
| Oct 07, 2022 | 4.08 | 4.08 | 3.79 | 3.89 | 3.89 | 3,315,800 |
| Oct 06, 2022 | 4.36 | 4.53 | 4.14 | 4.16 | 4.16 | 2,526,400 |
| Oct 05, 2022 | 4.52 | 4.55 | 4.28 | 4.43 | 4.43 | 2,302,500 |
| Oct 04, 2022 | 4.13 | 4.58 | 4.10 | 4.57 | 4.57 | 5,146,400 |
| Oct 03, 2022 | 3.95 | 4.06 | 3.79 | 3.91 | 3.91 | 3,825,600 |
| Sept 30, 2022 | 3.80 | 4.10 | 3.72 | 3.95 | 3.95 | 3,917,000 |
| Sept 29, 2022 | 4.05 | 4.10 | 3.76 | 3.88 | 3.88 | 2,329,500 |
| Sept 28, 2022 | 4.02 | 4.21 | 4.00 | 4.13 | 4.13 | 2,943,900 |
| Sept 27, 2022 | 4.01 | 4.21 | 3.97 | 4.04 | 4.04 | 3,902,700 |
| Sept 26, 2022 | 4.24 | 4.39 | 3.94 | 3.94 | 3.94 | 4,631,700 |
| Sept 23, 2022 | 4.02 | 4.30 | 4.00 | 4.27 | 4.27 | 5,825,100 |
| Sept 22, 2022 | 4.81 | 4.98 | 3.99 | 4.18 | 4.18 | 9,207,300 |
| Sept 21, 2022 | 4.50 | 5.38 | 4.40 | 4.85 | 4.85 | 16,444,100 |
| Sept 20, 2022 | 4.92 | 5.02 | 4.71 | 4.72 | 4.72 | 6,367,200 |
| Sept 19, 2022 | 4.74 | 5.04 | 4.67 | 5.01 | 5.01 | 4,300,800 |
| Sept 16, 2022 | 4.75 | 4.85 | 4.61 | 4.78 | 4.78 | 5,004,700 |
| Sept 15, 2022 | 4.89 | 5.17 | 4.81 | 4.93 | 4.93 | 2,664,200 |
| Sept 14, 2022 | 4.90 | 4.92 | 4.69 | 4.90 | 4.90 | 3,959,400 |
| Sept 13, 2022 | 5.28 | 5.40 | 4.88 | 4.90 | 4.90 | 3,424,500 |
| Sept 12, 2022 | 5.60 | 5.78 | 5.57 | 5.65 | 5.65 | 2,064,000 |
| Sept 09, 2022 | 5.31 | 5.63 | 5.28 | 5.54 | 5.54 | 2,119,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
