NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Apple stock drops 3% following reports on early demand for iPhone 16

Squarespace, Inc. (SQSP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

46.30

+0.04

(+0.09%)

At close: 04:00PM EDT

46.33

+0.03

(+0.06%)

After hours:

07:11PM EDT

Time Period:

Sept 16, 2023 - Sept 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 16, 2024	46.25	46.31	46.24	46.30	46.30	1,350,177
Sept 13, 2024	46.30	46.30	46.23	46.26	46.26	2,490,200
Sept 12, 2024	46.30	46.31	46.25	46.30	46.30	502,600
Sept 11, 2024	46.23	46.37	46.21	46.27	46.27	1,566,700
Sept 10, 2024	46.25	46.27	46.20	46.23	46.23	4,672,500
Sept 09, 2024	46.20	46.26	46.17	46.20	46.20	7,370,900
Sept 06, 2024	45.20	45.53	45.15	45.30	45.30	972,400
Sept 05, 2024	45.19	45.24	45.02	45.19	45.19	423,000
Sept 04, 2024	45.26	45.32	45.21	45.26	45.26	388,700
Sept 03, 2024	45.13	45.44	45.13	45.39	45.39	459,600
Aug 30, 2024	45.28	45.50	45.09	45.48	45.48	728,700
Aug 29, 2024	45.25	45.35	45.22	45.34	45.34	470,000
Aug 28, 2024	45.00	45.29	45.00	45.21	45.21	367,900
Aug 27, 2024	44.90	45.08	44.90	45.05	45.05	286,000
Aug 26, 2024	44.92	45.14	44.92	45.05	45.05	453,900
Aug 23, 2024	44.65	45.05	44.65	45.00	45.00	775,000
Aug 22, 2024	44.50	44.89	44.50	44.81	44.81	637,400
Aug 21, 2024	44.80	44.95	44.60	44.80	44.80	342,300
Aug 20, 2024	45.14	45.18	44.81	44.86	44.86	245,000
Aug 19, 2024	45.20	45.33	45.02	45.14	45.14	439,000
Aug 16, 2024	44.95	45.33	44.80	45.33	45.33	1,483,500
Aug 15, 2024	44.44	45.13	44.38	44.90	44.90	843,100
Aug 14, 2024	44.04	44.44	44.00	44.40	44.40	904,400
Aug 13, 2024	44.14	44.17	44.06	44.08	44.08	432,000
Aug 12, 2024	44.10	44.19	44.07	44.17	44.17	942,900
Aug 09, 2024	44.12	44.17	44.12	44.15	44.15	519,100
Aug 08, 2024	44.13	44.28	44.00	44.15	44.15	880,600
Aug 07, 2024	44.18	44.21	44.06	44.13	44.13	698,400
Aug 06, 2024	44.25	44.29	44.05	44.11	44.11	1,761,800
Aug 05, 2024	43.85	44.56	43.81	44.37	44.37	2,630,200
Aug 02, 2024	43.78	44.12	43.70	44.05	44.05	829,900
Aug 01, 2024	44.17	44.18	44.03	44.07	44.07	551,000
Jul 31, 2024	44.15	44.22	44.04	44.19	44.19	752,200
Jul 30, 2024	44.00	44.21	43.99	44.15	44.15	953,900
Jul 29, 2024	43.91	44.01	43.91	43.98	43.98	587,700
Jul 26, 2024	44.01	44.02	43.88	43.91	43.91	792,800
Jul 25, 2024	44.00	44.06	43.91	43.91	43.91	757,000
Jul 24, 2024	43.91	44.07	43.90	44.02	44.02	1,163,200
Jul 23, 2024	43.99	44.00	43.92	43.98	43.98	1,871,400
Jul 22, 2024	43.83	43.98	43.81	43.95	43.95	937,100
Jul 19, 2024	43.90	43.90	43.79	43.84	43.84	801,500
Jul 18, 2024	43.78	43.97	43.76	43.82	43.82	1,064,000
Jul 17, 2024	43.81	43.85	43.76	43.84	43.84	906,600
Jul 16, 2024	43.85	43.87	43.76	43.81	43.81	1,803,900
Jul 15, 2024	43.79	43.84	43.70	43.82	43.82	742,100
Jul 12, 2024	43.84	43.85	43.68	43.70	43.70	650,600
Jul 11, 2024	43.76	43.78	43.68	43.72	43.72	577,200
Jul 10, 2024	43.65	43.75	43.65	43.74	43.74	625,600
Jul 09, 2024	43.69	43.71	43.63	43.66	43.66	330,700
Jul 08, 2024	43.71	43.76	43.65	43.69	43.69	559,800
Jul 05, 2024	43.59	43.75	43.55	43.74	43.74	893,400
Jul 03, 2024	43.53	43.85	43.51	43.78	43.78	1,178,300
Jul 02, 2024	43.53	43.59	43.50	43.53	43.53	999,000
Jul 01, 2024	43.63	43.63	43.50	43.53	43.53	1,025,700
Jun 28, 2024	43.59	43.78	43.48	43.63	43.63	3,630,700
Jun 27, 2024	43.70	43.70	43.47	43.50	43.50	1,279,400
Jun 26, 2024	43.56	43.59	43.50	43.54	43.54	1,188,600
Jun 25, 2024	43.67	43.67	43.55	43.57	43.57	301,500
Jun 24, 2024	43.65	43.72	43.59	43.59	43.59	284,900
Jun 21, 2024	43.75	43.80	43.59	43.72	43.72	1,417,600
Jun 20, 2024	43.55	43.67	43.19	43.66	43.66	599,600
Jun 18, 2024	43.68	43.69	43.54	43.55	43.55	628,200
Jun 17, 2024	43.65	43.70	43.61	43.68	43.68	689,100
Jun 14, 2024	43.56	43.77	43.56	43.70	43.70	459,900
Jun 13, 2024	43.78	43.79	43.61	43.71	43.71	457,300
Jun 12, 2024	43.82	43.89	43.74	43.77	43.77	554,700
Jun 11, 2024	43.80	43.82	43.69	43.71	43.71	796,100
Jun 10, 2024	43.83	43.91	43.79	43.87	43.87	257,400
Jun 07, 2024	43.84	44.00	43.79	44.00	44.00	587,200
Jun 06, 2024	43.82	43.97	43.75	43.89	43.89	449,500
Jun 05, 2024	43.79	43.89	43.66	43.87	43.87	433,600
Jun 04, 2024	43.70	43.74	43.57	43.61	43.61	552,700
Jun 03, 2024	43.95	44.10	43.63	43.75	43.75	1,122,500
May 31, 2024	43.67	44.00	43.67	44.00	44.00	860,000
May 30, 2024	43.56	43.80	43.55	43.79	43.79	541,300
May 29, 2024	43.50	43.63	43.50	43.59	43.59	555,100
May 28, 2024	43.50	43.61	43.48	43.56	43.56	611,700
May 24, 2024	43.54	43.74	43.48	43.53	43.53	680,300
May 23, 2024	43.60	43.69	43.42	43.42	43.42	1,348,800
May 22, 2024	43.70	43.83	43.53	43.60	43.60	1,621,800
May 21, 2024	44.14	44.15	43.91	43.98	43.98	950,700
May 20, 2024	43.71	44.29	43.67	44.14	44.14	1,994,400
May 17, 2024	43.28	43.85	43.27	43.81	43.81	1,917,400
May 16, 2024	43.20	43.31	43.15	43.25	43.25	3,407,600
May 15, 2024	43.23	43.25	43.10	43.15	43.15	4,060,800
May 14, 2024	43.26	43.35	43.17	43.19	43.19	5,245,300
May 13, 2024	43.16	43.36	43.11	43.25	43.25	13,112,200
May 10, 2024	38.00	38.30	37.02	38.19	38.19	1,505,300
May 09, 2024	37.76	38.10	36.39	36.82	36.82	872,300
May 08, 2024	36.78	37.81	36.52	37.80	37.80	819,100
May 07, 2024	37.22	37.91	35.40	36.88	36.88	1,434,800
May 06, 2024	35.23	35.92	35.15	35.44	35.44	840,600
May 03, 2024	34.87	35.54	34.57	35.24	35.24	640,400
May 02, 2024	34.74	35.09	33.84	34.36	34.36	801,100
May 01, 2024	34.88	35.18	34.19	34.20	34.20	858,600
Apr 30, 2024	35.39	35.82	34.82	34.86	34.86	565,300
Apr 29, 2024	35.83	36.04	35.43	35.56	35.56	429,600
Apr 26, 2024	35.70	35.87	35.37	35.53	35.53	444,000
Apr 25, 2024	35.11	35.54	34.64	35.39	35.39	465,900
Apr 24, 2024	36.40	36.65	35.54	35.69	35.69	611,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,702.07+133.42(+0.57%)

S&P 5005,633.09+7.07(+0.13%)

DOW41,622.08+228.30(+0.55%)

CAD/USD0.7359-0.0003(-0.04%)

CRUDE OIL70.46+0.37(+0.53%)

Bitcoin CAD79,267.80-858.44(-1.07%)

NASDAQ FALLS AS APPLE SLIPS, WITH FED CUT IN FOCUS

Squarespace, Inc. (SQSP)

S&P/TSX
23,702.07
+133.42(+0.57%)

S&P 500
5,633.09
+7.07(+0.13%)

DOW
41,622.08
+228.30(+0.55%)

CAD/USD
0.7359
-0.0003(-0.04%)

CRUDE OIL
70.46
+0.37(+0.53%)

Bitcoin CAD
79,267.80
-858.44(-1.07%)