Squarespace, Inc. (SQSP)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.31

+0.92

(+2.60%)

At close: 04:00PM EDT

36.37

+0.06

(+0.17%)

After hours:

06:01PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	35.66	36.33	35.46	36.31	36.31	550,480
Apr 22, 2024	34.85	35.68	34.50	35.39	35.39	468,600
Apr 19, 2024	34.70	35.42	34.34	34.49	34.49	592,900
Apr 18, 2024	34.76	35.24	34.43	34.74	34.74	651,000
Apr 17, 2024	35.49	35.95	34.73	34.82	34.82	607,300
Apr 16, 2024	35.22	35.79	35.06	35.30	35.30	457,600
Apr 15, 2024	36.92	36.92	35.13	35.22	35.22	601,200
Apr 12, 2024	37.10	37.45	36.45	36.59	36.59	501,100
Apr 11, 2024	37.51	37.89	37.07	37.79	37.79	652,000
Apr 10, 2024	36.91	37.38	36.70	37.36	37.36	458,400
Apr 09, 2024	37.35	37.46	36.72	37.19	37.19	447,600
Apr 08, 2024	37.15	37.52	37.00	37.31	37.31	437,800
Apr 05, 2024	36.32	36.98	36.11	36.96	36.96	368,900
Apr 04, 2024	36.91	37.59	36.31	36.39	36.39	610,700
Apr 03, 2024	36.01	36.82	35.91	36.63	36.63	438,600
Apr 02, 2024	36.12	36.48	35.86	36.22	36.22	597,900
Apr 01, 2024	36.37	36.86	36.26	36.58	36.58	434,500
Mar 28, 2024	36.61	36.76	35.44	36.44	36.44	717,300
Mar 27, 2024	36.42	36.94	36.16	36.56	36.56	580,100
Mar 26, 2024	36.34	36.35	35.63	36.01	36.01	564,700
Mar 25, 2024	34.98	36.28	34.96	36.18	36.18	782,600
Mar 22, 2024	35.07	35.65	34.56	34.98	34.98	412,300
Mar 21, 2024	34.40	35.51	34.33	35.16	35.16	583,000
Mar 20, 2024	34.61	34.81	33.98	34.25	34.25	696,800
Mar 19, 2024	34.34	34.69	33.79	34.54	34.54	826,500
Mar 18, 2024	33.02	34.83	32.38	34.47	34.47	1,351,400
Mar 15, 2024	31.89	32.49	31.65	32.38	32.38	2,021,400
Mar 14, 2024	32.23	32.35	31.62	32.03	32.03	977,700
Mar 13, 2024	31.73	32.44	31.63	32.29	32.29	661,300
Mar 12, 2024	31.77	32.34	31.48	32.05	32.05	1,017,900
Mar 11, 2024	31.23	31.92	31.22	31.70	31.70	617,200
Mar 08, 2024	32.20	32.68	31.44	31.49	31.49	605,100
Mar 07, 2024	31.52	32.29	31.40	32.19	32.19	770,800
Mar 06, 2024	32.34	32.34	31.20	31.46	31.46	807,800
Mar 05, 2024	32.08	32.89	31.52	31.96	31.96	1,348,800
Mar 04, 2024	32.72	33.23	32.09	32.68	32.68	971,500
Mar 01, 2024	33.38	33.38	31.44	32.36	32.36	1,387,500
Feb 29, 2024	33.66	33.77	32.33	33.28	33.28	1,146,500
Feb 28, 2024	34.62	34.62	32.17	33.40	33.40	1,535,300
Feb 27, 2024	33.60	34.47	33.29	33.73	33.73	1,741,600
Feb 26, 2024	32.12	33.94	32.12	33.47	33.47	665,600
Feb 23, 2024	32.25	32.41	31.69	32.22	32.22	452,600
Feb 22, 2024	31.54	32.25	31.27	32.18	32.18	853,900
Feb 21, 2024	30.76	31.06	30.26	30.94	30.94	753,600
Feb 20, 2024	31.24	31.59	30.75	31.25	31.25	510,300
Feb 16, 2024	32.74	32.74	31.50	31.60	31.60	568,100
Feb 15, 2024	33.18	33.20	32.29	32.96	32.96	848,700
Feb 14, 2024	32.11	32.94	31.95	32.82	32.82	519,700
Feb 13, 2024	31.37	32.19	31.08	31.61	31.61	613,400
Feb 12, 2024	32.51	33.40	32.37	32.67	32.67	1,876,800
Feb 09, 2024	31.96	32.70	31.81	32.50	32.50	445,700
Feb 08, 2024	31.95	32.67	31.65	31.71	31.71	387,400
Feb 07, 2024	31.37	32.15	31.05	31.97	31.97	352,300
Feb 06, 2024	30.75	31.27	30.56	31.23	31.23	557,500
Feb 05, 2024	30.98	31.13	30.26	30.73	30.73	1,466,500
Feb 02, 2024	31.11	31.74	30.95	31.40	31.40	454,200
Feb 01, 2024	31.14	31.54	30.90	31.20	31.20	301,300
Jan 31, 2024	31.99	32.02	30.92	31.00	31.00	427,400
Jan 30, 2024	32.32	32.49	31.99	32.30	32.30	479,100
Jan 29, 2024	32.58	32.75	32.20	32.49	32.49	425,400
Jan 26, 2024	33.26	33.26	32.51	32.57	32.57	595,900
Jan 25, 2024	33.45	33.60	32.89	33.05	33.05	1,307,700
Jan 24, 2024	33.56	34.06	33.05	33.13	33.13	535,100
Jan 23, 2024	32.72	32.89	32.32	32.53	32.53	406,600
Jan 22, 2024	32.00	32.74	31.85	32.37	32.37	545,100
Jan 19, 2024	31.47	31.69	30.91	31.68	31.68	406,400
Jan 18, 2024	31.20	31.39	30.86	31.28	31.28	378,200
Jan 17, 2024	31.40	31.42	30.84	31.00	31.00	1,163,800
Jan 16, 2024	31.40	31.92	31.09	31.88	31.88	475,900
Jan 12, 2024	32.34	32.49	31.75	31.87	31.87	496,500
Jan 11, 2024	31.62	32.00	30.99	31.91	31.91	567,300
Jan 10, 2024	31.01	31.60	30.72	31.54	31.54	599,200
Jan 09, 2024	30.90	31.24	30.84	31.00	31.00	569,900
Jan 08, 2024	31.03	31.79	31.03	31.34	31.34	664,000
Jan 05, 2024	30.68	31.30	30.68	30.88	30.88	656,900
Jan 04, 2024	31.30	31.30	30.37	30.80	30.80	617,900
Jan 03, 2024	31.47	31.64	31.09	31.28	31.28	642,100
Jan 02, 2024	32.41	32.41	31.38	31.79	31.79	792,000
Dec 29, 2023	33.15	33.46	32.99	33.01	33.01	468,900
Dec 28, 2023	33.43	33.59	33.04	33.15	33.15	400,900
Dec 27, 2023	32.37	33.43	32.29	33.30	33.30	543,000
Dec 26, 2023	32.41	32.57	31.98	32.37	32.37	545,300
Dec 22, 2023	30.80	32.21	30.64	32.19	32.19	1,348,200
Dec 21, 2023	29.88	30.67	29.52	30.59	30.59	1,206,400
Dec 20, 2023	29.10	30.09	28.96	29.56	29.56	907,200
Dec 19, 2023	29.68	30.00	28.98	29.19	29.19	739,300
Dec 18, 2023	28.68	29.44	28.59	29.34	29.34	744,900
Dec 15, 2023	28.88	28.88	28.27	28.68	28.68	1,825,100
Dec 14, 2023	28.93	29.00	28.35	28.83	28.83	765,500
Dec 13, 2023	27.56	28.72	27.43	28.57	28.57	653,300
Dec 12, 2023	27.83	27.90	27.50	27.60	27.60	600,900
Dec 11, 2023	27.50	28.01	27.31	27.95	27.95	648,300
Dec 08, 2023	27.66	27.86	27.29	27.78	27.78	561,300
Dec 07, 2023	28.00	28.24	27.57	27.77	27.77	516,700
Dec 06, 2023	28.44	28.78	28.14	28.21	28.21	726,300
Dec 05, 2023	28.29	28.54	28.08	28.25	28.25	600,400
Dec 04, 2023	28.66	28.86	28.36	28.51	28.51	576,700
Dec 01, 2023	27.95	28.90	27.81	28.87	28.87	712,300
Nov 30, 2023	28.05	28.17	27.63	28.03	28.03	589,300
Nov 29, 2023	28.37	28.58	27.97	28.10	28.10	520,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.40+0.04(+0.05%)

Bitcoin CAD90,663.55-330.75(-0.36%)

Squarespace, Inc. (SQSP)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.40
+0.04(+0.05%)

Bitcoin CAD
90,663.55
-330.75(-0.36%)