NasdaqGS - Nasdaq Real Time Price USD
Stitch Fix, Inc. (SFIX)
3.4900
-0.1100
(-3.06%)
At close: May 9 at 4:00:02 PM EDT
3.4000
-0.09
(-2.58%)
After hours: May 9 at 5:30:20 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 3.5900 | 3.6000 | 3.4300 | 3.4900 | 3.4900 | 1,448,700 |
| May 8, 2025 | 3.3700 | 3.7100 | 3.3500 | 3.6000 | 3.6000 | 2,992,700 |
| May 7, 2025 | 3.2900 | 3.3600 | 3.2400 | 3.3200 | 3.3200 | 1,046,800 |
| May 6, 2025 | 3.3000 | 3.3600 | 3.2550 | 3.2800 | 3.2800 | 804,200 |
| May 5, 2025 | 3.2700 | 3.5250 | 3.2550 | 3.3500 | 3.3500 | 1,680,100 |
| May 2, 2025 | 3.3700 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 1,462,300 |
| May 1, 2025 | 3.3200 | 3.4200 | 3.2900 | 3.3400 | 3.3400 | 1,275,000 |
| Apr 30, 2025 | 3.2100 | 3.3200 | 3.1800 | 3.2700 | 3.2700 | 1,458,100 |
| Apr 29, 2025 | 3.3100 | 3.3900 | 3.2350 | 3.3300 | 3.3300 | 1,244,400 |
| Apr 28, 2025 | 3.3400 | 3.4200 | 3.2300 | 3.3100 | 3.3100 | 892,300 |
| Apr 25, 2025 | 3.2100 | 3.3550 | 3.1750 | 3.3500 | 3.3500 | 1,156,600 |
| Apr 24, 2025 | 3.0700 | 3.2900 | 3.0700 | 3.2800 | 3.2800 | 1,522,500 |
| Apr 23, 2025 | 3.1800 | 3.3400 | 3.0500 | 3.0700 | 3.0700 | 1,681,200 |
| Apr 22, 2025 | 3.0600 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 1,837,400 |
| Apr 21, 2025 | 3.0000 | 3.0450 | 2.8730 | 3.0000 | 3.0000 | 1,187,000 |
| Apr 17, 2025 | 2.9900 | 3.0900 | 2.9000 | 3.0600 | 3.0600 | 1,405,200 |
| Apr 16, 2025 | 3.0000 | 3.0650 | 2.9300 | 2.9800 | 2.9800 | 1,480,100 |
| Apr 15, 2025 | 3.0600 | 3.1950 | 3.0200 | 3.0700 | 3.0700 | 1,901,900 |
| Apr 14, 2025 | 3.1000 | 3.1200 | 2.9200 | 3.0900 | 3.0900 | 2,132,700 |
| Apr 11, 2025 | 2.9600 | 3.0100 | 2.7700 | 2.9900 | 2.9900 | 1,436,800 |
| Apr 10, 2025 | 3.0100 | 3.0500 | 2.8450 | 2.9600 | 2.9600 | 2,068,400 |
| Apr 9, 2025 | 2.6900 | 3.3200 | 2.6900 | 3.1600 | 3.1600 | 3,301,600 |
| Apr 8, 2025 | 2.9600 | 3.0600 | 2.6900 | 2.7500 | 2.7500 | 2,407,400 |
| Apr 7, 2025 | 2.6700 | 3.2000 | 2.6000 | 2.9200 | 2.9200 | 2,949,300 |
| Apr 4, 2025 | 2.7200 | 2.9350 | 2.6000 | 2.8450 | 2.8450 | 3,219,900 |
| Apr 3, 2025 | 3.0900 | 3.1550 | 2.8300 | 2.8700 | 2.8700 | 3,351,900 |
| Apr 2, 2025 | 3.2400 | 3.4950 | 3.2000 | 3.4100 | 3.4100 | 1,628,000 |
| Apr 1, 2025 | 3.2200 | 3.4100 | 3.2050 | 3.3200 | 3.3200 | 1,277,500 |
| Mar 31, 2025 | 3.1500 | 3.2850 | 3.1000 | 3.2500 | 3.2500 | 2,097,600 |
| Mar 28, 2025 | 3.4000 | 3.4400 | 3.1900 | 3.2500 | 3.2500 | 3,382,400 |
| Mar 27, 2025 | 3.4700 | 3.5850 | 3.4000 | 3.4000 | 3.4000 | 2,133,400 |
| Mar 26, 2025 | 3.6800 | 3.7000 | 3.4500 | 3.5000 | 3.5000 | 2,257,900 |
| Mar 25, 2025 | 3.8000 | 3.8350 | 3.6600 | 3.6800 | 3.6800 | 1,508,900 |
| Mar 24, 2025 | 3.7400 | 3.8400 | 3.7000 | 3.8000 | 3.8000 | 1,935,900 |
| Mar 21, 2025 | 3.4400 | 3.6700 | 3.4100 | 3.6600 | 3.6600 | 4,151,400 |
| Mar 20, 2025 | 3.4900 | 3.7150 | 3.4700 | 3.5200 | 3.5200 | 1,696,200 |
| Mar 19, 2025 | 3.6100 | 3.6650 | 3.5100 | 3.6000 | 3.6000 | 2,187,100 |
| Mar 18, 2025 | 3.5200 | 3.6200 | 3.3800 | 3.5600 | 3.5600 | 2,732,700 |
| Mar 17, 2025 | 3.7900 | 3.7950 | 3.5700 | 3.5900 | 3.5900 | 2,624,400 |
| Mar 14, 2025 | 3.7500 | 3.8400 | 3.7010 | 3.8300 | 3.8300 | 2,568,800 |
| Mar 13, 2025 | 3.9300 | 4.0300 | 3.5130 | 3.7200 | 3.7200 | 3,236,600 |
| Mar 12, 2025 | 4.8700 | 4.8700 | 3.7200 | 4.0000 | 4.0000 | 8,493,600 |
| Mar 11, 2025 | 4.0900 | 4.3100 | 3.9500 | 4.2300 | 4.2300 | 6,989,900 |
| Mar 10, 2025 | 4.0400 | 4.1950 | 3.8950 | 4.1400 | 4.1400 | 2,760,100 |
| Mar 7, 2025 | 4.1400 | 4.3700 | 3.9500 | 4.2400 | 4.2400 | 2,074,700 |
| Mar 6, 2025 | 4.2700 | 4.4500 | 4.1000 | 4.1700 | 4.1700 | 1,942,100 |
| Mar 5, 2025 | 4.4300 | 4.4900 | 4.2100 | 4.4800 | 4.4800 | 1,343,100 |
| Mar 4, 2025 | 4.2800 | 4.5260 | 4.1100 | 4.4000 | 4.4000 | 2,545,000 |
| Mar 3, 2025 | 4.8100 | 4.8480 | 4.3450 | 4.4200 | 4.4200 | 1,492,500 |
| Feb 28, 2025 | 4.5800 | 4.7500 | 4.5400 | 4.7300 | 4.7300 | 2,340,400 |
| Feb 27, 2025 | 4.8800 | 4.9920 | 4.5500 | 4.6200 | 4.6200 | 1,777,800 |
| Feb 26, 2025 | 4.8700 | 5.1300 | 4.8700 | 4.8800 | 4.8800 | 3,061,700 |
| Feb 25, 2025 | 5.1400 | 5.1410 | 4.6600 | 4.8500 | 4.8500 | 2,954,100 |
| Feb 24, 2025 | 5.0900 | 5.2500 | 4.9600 | 5.1300 | 5.1300 | 1,663,400 |
| Feb 21, 2025 | 5.4900 | 5.5700 | 5.0200 | 5.0200 | 5.0200 | 1,888,000 |
| Feb 20, 2025 | 5.3600 | 5.4200 | 5.1300 | 5.4000 | 5.4000 | 1,379,000 |
| Feb 19, 2025 | 5.3000 | 5.4100 | 5.2500 | 5.4000 | 5.4000 | 1,254,200 |
| Feb 18, 2025 | 5.3500 | 5.4700 | 5.2300 | 5.3900 | 5.3900 | 1,570,400 |
| Feb 14, 2025 | 5.4100 | 5.5200 | 5.3400 | 5.4100 | 5.4100 | 1,282,300 |
| Feb 13, 2025 | 5.2300 | 5.6000 | 5.1540 | 5.4700 | 5.4700 | 1,604,300 |
| Feb 12, 2025 | 4.9800 | 5.2300 | 4.8750 | 5.2100 | 5.2100 | 2,538,200 |
| Feb 11, 2025 | 5.1900 | 5.2500 | 5.0750 | 5.1400 | 5.1400 | 1,078,100 |
| Feb 10, 2025 | 4.9800 | 5.2750 | 4.9210 | 5.2400 | 5.2400 | 2,320,600 |
| Feb 7, 2025 | 4.7800 | 5.1200 | 4.7600 | 4.9200 | 4.9200 | 2,024,500 |
| Feb 6, 2025 | 4.8300 | 4.9080 | 4.7050 | 4.7800 | 4.7800 | 1,384,200 |
| Feb 5, 2025 | 4.6800 | 4.8800 | 4.6750 | 4.7900 | 4.7900 | 1,475,800 |
| Feb 4, 2025 | 4.5900 | 4.7000 | 4.5800 | 4.6500 | 4.6500 | 936,500 |
| Feb 3, 2025 | 4.5300 | 4.7300 | 4.5100 | 4.6000 | 4.6000 | 1,184,900 |
| Jan 31, 2025 | 4.9000 | 4.9850 | 4.7100 | 4.7100 | 4.7100 | 1,345,800 |
| Jan 30, 2025 | 4.9300 | 5.0210 | 4.8400 | 4.8700 | 4.8700 | 1,947,100 |
| Jan 29, 2025 | 4.8500 | 4.9300 | 4.7800 | 4.8300 | 4.8300 | 6,585,500 |
| Jan 28, 2025 | 4.6200 | 4.8900 | 4.5500 | 4.8500 | 4.8500 | 1,404,600 |
| Jan 27, 2025 | 4.7500 | 4.8850 | 4.5000 | 4.6400 | 4.6400 | 1,973,700 |
| Jan 24, 2025 | 4.9500 | 5.2050 | 4.8000 | 4.8000 | 4.8000 | 1,787,300 |
| Jan 23, 2025 | 4.9000 | 5.0550 | 4.8600 | 4.9300 | 4.9300 | 1,861,400 |
| Jan 22, 2025 | 5.2000 | 5.2100 | 4.9300 | 4.9700 | 4.9700 | 2,211,600 |
| Jan 21, 2025 | 5.1450 | 5.2250 | 4.9700 | 5.2000 | 5.2000 | 2,261,200 |
| Jan 17, 2025 | 5.3300 | 5.3650 | 5.0250 | 5.0500 | 5.0500 | 2,088,400 |
| Jan 16, 2025 | 5.2600 | 5.3050 | 4.9900 | 5.2300 | 5.2300 | 2,315,500 |
| Jan 15, 2025 | 5.0300 | 5.3600 | 4.9600 | 5.2700 | 5.2700 | 3,187,200 |
| Jan 14, 2025 | 5.0200 | 5.1510 | 4.7350 | 4.8200 | 4.8200 | 2,472,300 |
| Jan 13, 2025 | 4.5900 | 4.9900 | 4.5300 | 4.9900 | 4.9900 | 2,243,200 |
| Jan 10, 2025 | 4.7200 | 4.7800 | 4.3800 | 4.7300 | 4.7300 | 3,590,100 |
| Jan 8, 2025 | 4.8400 | 4.9500 | 4.6800 | 4.9300 | 4.9300 | 2,489,000 |
| Jan 7, 2025 | 4.9000 | 5.0600 | 4.7400 | 4.8000 | 4.8000 | 4,398,000 |
| Jan 6, 2025 | 4.5200 | 4.8800 | 4.4800 | 4.8700 | 4.8700 | 4,176,700 |
| Jan 3, 2025 | 4.4400 | 4.5450 | 4.3510 | 4.5200 | 4.5200 | 2,275,000 |
| Jan 2, 2025 | 4.3500 | 4.5400 | 4.1800 | 4.3700 | 4.3700 | 3,072,900 |
| Dec 31, 2024 | 4.2900 | 4.3950 | 4.2100 | 4.3100 | 4.3100 | 3,515,700 |
| Dec 30, 2024 | 4.0400 | 4.3400 | 3.8500 | 4.2900 | 4.2900 | 4,199,500 |
| Dec 27, 2024 | 3.9600 | 4.1500 | 3.8000 | 4.1500 | 4.1500 | 3,531,500 |
| Dec 26, 2024 | 3.7100 | 4.0200 | 3.6700 | 3.9900 | 3.9900 | 3,046,700 |
| Dec 24, 2024 | 3.7700 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 1,674,100 |
| Dec 23, 2024 | 3.8500 | 3.9100 | 3.7600 | 3.8400 | 3.8400 | 3,021,300 |
| Dec 20, 2024 | 3.6800 | 3.8400 | 3.6200 | 3.7900 | 3.7900 | 7,253,800 |
| Dec 19, 2024 | 3.8800 | 3.8800 | 3.7000 | 3.7100 | 3.7100 | 6,899,400 |
| Dec 18, 2024 | 4.1900 | 4.2300 | 3.7100 | 3.7600 | 3.7600 | 3,393,800 |
| Dec 17, 2024 | 4.0000 | 4.1800 | 3.8700 | 4.1400 | 4.1400 | 3,241,400 |
| Dec 16, 2024 | 3.8900 | 4.1000 | 3.7500 | 4.0450 | 4.0450 | 6,455,000 |
| Dec 13, 2024 | 4.6100 | 4.6400 | 3.8410 | 3.9200 | 3.9200 | 12,388,000 |
| Dec 12, 2024 | 6.4800 | 6.5750 | 4.6500 | 4.6500 | 4.6500 | 17,088,700 |
| Dec 11, 2024 | 5.7480 | 6.9850 | 5.3300 | 6.6400 | 6.6400 | 27,711,600 |
| Dec 10, 2024 | 4.5800 | 4.7900 | 4.4250 | 4.6000 | 4.6000 | 8,818,300 |
| Dec 9, 2024 | 4.7500 | 4.8900 | 4.5600 | 4.5800 | 4.5800 | 2,438,100 |
| Dec 6, 2024 | 4.6000 | 4.6950 | 4.5000 | 4.6300 | 4.6300 | 1,841,200 |
| Dec 5, 2024 | 4.5300 | 4.6650 | 4.4000 | 4.5300 | 4.5300 | 1,736,800 |
| Dec 4, 2024 | 4.4500 | 4.6750 | 4.3800 | 4.5500 | 4.5500 | 1,498,900 |
| Dec 3, 2024 | 4.6500 | 4.6900 | 4.3750 | 4.4400 | 4.4400 | 1,423,600 |
| Dec 2, 2024 | 4.8150 | 4.8500 | 4.5700 | 4.6600 | 4.6600 | 1,712,400 |
| Nov 29, 2024 | 4.6900 | 4.8450 | 4.6250 | 4.7600 | 4.7600 | 1,034,500 |
| Nov 27, 2024 | 4.6900 | 4.7550 | 4.6100 | 4.6600 | 4.6600 | 931,800 |
| Nov 26, 2024 | 4.4800 | 4.6650 | 4.3000 | 4.6400 | 4.6400 | 1,284,400 |
| Nov 25, 2024 | 4.3800 | 4.6000 | 4.2750 | 4.5300 | 4.5300 | 1,906,500 |
| Nov 22, 2024 | 4.2200 | 4.4500 | 4.1950 | 4.3300 | 4.3300 | 1,480,300 |
| Nov 21, 2024 | 3.8800 | 4.2400 | 3.8800 | 4.2000 | 4.2000 | 1,913,900 |
| Nov 20, 2024 | 3.8000 | 3.8900 | 3.7700 | 3.8800 | 3.8800 | 810,000 |
| Nov 19, 2024 | 3.6500 | 3.8300 | 3.6050 | 3.7900 | 3.7900 | 984,800 |
| Nov 18, 2024 | 3.6000 | 3.7550 | 3.6000 | 3.6700 | 3.6700 | 996,900 |
| Nov 15, 2024 | 3.7800 | 3.7800 | 3.5650 | 3.6000 | 3.6000 | 1,159,700 |
| Nov 14, 2024 | 3.7900 | 3.8550 | 3.7200 | 3.7400 | 3.7400 | 1,488,800 |
| Nov 13, 2024 | 3.8700 | 3.9600 | 3.7750 | 3.7900 | 3.7900 | 993,300 |
| Nov 12, 2024 | 3.9100 | 4.0200 | 3.7950 | 3.8400 | 3.8400 | 1,334,700 |
| Nov 11, 2024 | 3.8300 | 3.9800 | 3.8300 | 3.9600 | 3.9600 | 2,160,300 |
| Nov 8, 2024 | 3.7200 | 3.9000 | 3.6450 | 3.7800 | 3.7800 | 1,596,700 |
| Nov 7, 2024 | 3.8200 | 3.8500 | 3.6810 | 3.7300 | 3.7300 | 1,961,900 |
| Nov 6, 2024 | 3.8100 | 3.8500 | 3.6000 | 3.8500 | 3.8500 | 2,317,300 |
| Nov 5, 2024 | 3.3700 | 3.6400 | 3.3250 | 3.6000 | 3.6000 | 2,460,300 |
| Nov 4, 2024 | 3.2500 | 3.4300 | 3.2200 | 3.3700 | 3.3700 | 3,316,100 |
| Nov 1, 2024 | 3.2200 | 3.3590 | 3.2100 | 3.2500 | 3.2500 | 1,973,300 |
| Oct 31, 2024 | 3.2100 | 3.2700 | 3.1200 | 3.1550 | 3.1550 | 1,489,400 |
| Oct 30, 2024 | 3.1500 | 3.3200 | 3.1350 | 3.2200 | 3.2200 | 2,038,300 |
| Oct 29, 2024 | 3.1050 | 3.2200 | 3.0710 | 3.1500 | 3.1500 | 1,554,400 |
| Oct 28, 2024 | 2.8600 | 3.1350 | 2.8500 | 3.1200 | 3.1200 | 3,561,400 |
| Oct 25, 2024 | 2.8500 | 2.8550 | 2.6550 | 2.8300 | 2.8300 | 3,333,600 |
| Oct 24, 2024 | 2.9000 | 2.9000 | 2.8240 | 2.8300 | 2.8300 | 1,343,200 |
| Oct 23, 2024 | 2.9800 | 3.0000 | 2.8100 | 2.8800 | 2.8800 | 2,168,600 |
| Oct 22, 2024 | 2.9500 | 3.0000 | 2.8600 | 2.9900 | 2.9900 | 1,114,100 |
| Oct 21, 2024 | 2.9000 | 2.9700 | 2.8750 | 2.9500 | 2.9500 | 1,459,600 |
| Oct 18, 2024 | 2.9600 | 3.0100 | 2.8800 | 2.9200 | 2.9200 | 1,611,700 |
| Oct 17, 2024 | 2.9500 | 3.0000 | 2.8800 | 2.9400 | 2.9400 | 1,410,700 |
| Oct 16, 2024 | 2.8900 | 2.9700 | 2.8450 | 2.9700 | 2.9700 | 1,757,500 |
| Oct 15, 2024 | 2.7300 | 2.8860 | 2.7000 | 2.8200 | 2.8200 | 1,335,700 |
| Oct 14, 2024 | 2.7600 | 2.8300 | 2.6900 | 2.7100 | 2.7100 | 1,380,500 |
| Oct 11, 2024 | 2.6800 | 2.7800 | 2.6800 | 2.7400 | 2.7400 | 1,222,300 |
| Oct 10, 2024 | 2.6600 | 2.7500 | 2.6450 | 2.7200 | 2.7200 | 1,253,500 |
| Oct 9, 2024 | 2.6800 | 2.7800 | 2.6300 | 2.7200 | 2.7200 | 1,980,000 |
| Oct 8, 2024 | 2.6700 | 2.7350 | 2.6350 | 2.6900 | 2.6900 | 1,121,500 |
| Oct 7, 2024 | 2.6500 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 2,198,400 |
| Oct 4, 2024 | 2.7300 | 2.7900 | 2.6300 | 2.6700 | 2.6700 | 1,332,700 |
| Oct 3, 2024 | 2.5900 | 2.7000 | 2.5850 | 2.6900 | 2.6900 | 1,567,800 |
| Oct 2, 2024 | 2.6100 | 2.6800 | 2.5800 | 2.6300 | 2.6300 | 1,492,000 |
| Oct 1, 2024 | 2.7800 | 2.8100 | 2.5300 | 2.6600 | 2.6600 | 2,416,300 |
| Sep 30, 2024 | 2.8100 | 2.9300 | 2.7500 | 2.8200 | 2.8200 | 2,317,200 |
| Sep 27, 2024 | 2.5800 | 2.9000 | 2.5100 | 2.8400 | 2.8400 | 5,927,400 |
| Sep 26, 2024 | 2.2800 | 2.6060 | 2.2100 | 2.5300 | 2.5300 | 9,556,200 |
| Sep 25, 2024 | 2.6900 | 2.6900 | 2.2500 | 2.2700 | 2.2700 | 23,879,100 |
| Sep 24, 2024 | 3.9000 | 3.9000 | 3.6850 | 3.7500 | 3.7500 | 4,429,200 |
| Sep 23, 2024 | 3.9400 | 3.9610 | 3.5610 | 3.7900 | 3.7900 | 1,819,700 |
| Sep 20, 2024 | 4.1300 | 4.1600 | 3.9300 | 3.9400 | 3.9400 | 2,518,200 |
| Sep 19, 2024 | 4.3200 | 4.3450 | 4.1250 | 4.1800 | 4.1800 | 1,512,400 |
| Sep 18, 2024 | 4.0700 | 4.4350 | 4.0700 | 4.1400 | 4.1400 | 1,660,200 |
| Sep 17, 2024 | 3.8300 | 4.2100 | 3.8000 | 4.1000 | 4.1000 | 2,220,100 |
| Sep 16, 2024 | 3.9200 | 3.9200 | 3.7350 | 3.7600 | 3.7600 | 1,416,900 |
| Sep 13, 2024 | 3.6900 | 4.0300 | 3.6300 | 3.9200 | 3.9200 | 2,229,100 |
| Sep 12, 2024 | 3.6300 | 3.6400 | 3.4550 | 3.6200 | 3.6200 | 1,637,700 |
| Sep 11, 2024 | 3.5600 | 3.6350 | 3.5000 | 3.5900 | 3.5900 | 1,346,200 |
| Sep 10, 2024 | 3.4200 | 3.5900 | 3.4200 | 3.5900 | 3.5900 | 1,280,300 |
| Sep 9, 2024 | 3.4400 | 3.5900 | 3.4200 | 3.4200 | 3.4200 | 721,700 |
| Sep 6, 2024 | 3.4700 | 3.5050 | 3.3700 | 3.4600 | 3.4600 | 881,700 |
| Sep 5, 2024 | 3.5900 | 3.6200 | 3.4600 | 3.4800 | 3.4800 | 518,400 |
| Sep 4, 2024 | 3.5600 | 3.6050 | 3.4350 | 3.5000 | 3.5000 | 673,800 |
| Sep 3, 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 9, 2024 | 3.5200 | 3.5650 | 3.3150 | 3.3600 | 3.3600 | 1,721,600 |
| Aug 8, 2024 | 3.4300 | 3.6100 | 3.3800 | 3.5400 | 3.5400 | 1,332,000 |
| Aug 7, 2024 | 3.7100 | 3.8000 | 3.3900 | 3.3900 | 3.3900 | 1,589,500 |
| Aug 6, 2024 | 3.8000 | 3.8000 | 3.5400 | 3.6000 | 3.6000 | 1,277,100 |
| Aug 5, 2024 | 3.6700 | 3.9500 | 3.6000 | 3.7300 | 3.7300 | 2,035,800 |
| Aug 2, 2024 | 4.1000 | 4.2000 | 4.0400 | 4.0900 | 4.0900 | 1,364,800 |
| Aug 1, 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 9, 2024 | 4.2300 | 4.4500 | 4.0950 | 4.4100 | 4.4100 | 2,718,000 |
| Jul 8, 2024 | 4.2500 | 4.3900 | 4.2000 | 4.2300 | 4.2300 | 2,826,300 |
| Jul 5, 2024 | 3.8700 | 4.2000 | 3.8000 | 4.1700 | 4.1700 | 2,960,200 |
| Jul 3, 2024 | 4.1100 | 4.2400 | 3.8600 | 3.8800 | 3.8800 | 1,837,100 |
| Jul 2, 2024 | 3.9500 | 4.1800 | 3.9500 | 4.1000 | 4.1000 | 2,596,700 |
| Jul 1, 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 7, 2024 | 3.7400 | 3.9200 | 3.6300 | 3.7250 | 3.7250 | 3,328,800 |
| Jun 6, 2024 | 3.3600 | 3.9200 | 3.3300 | 3.8000 | 3.8000 | 6,716,500 |
| Jun 5, 2024 | 3.1400 | 3.8700 | 3.1400 | 3.4550 | 3.4550 | 21,089,600 |
| Jun 4, 2024 | 2.5400 | 2.7750 | 2.5200 | 2.6700 | 2.6700 | 4,499,400 |
| Jun 3, 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 |
| May 17, 2024 | 2.4000 | 2.4300 | 2.3500 | 2.3500 | 2.3500 | 770,200 |
| May 16, 2024 | 2.4500 | 2.4700 | 2.3600 | 2.3900 | 2.3900 | 714,300 |
| May 15, 2024 | 2.5700 | 2.6100 | 2.4350 | 2.4700 | 2.4700 | 730,600 |
| May 14, 2024 | 2.4800 | 2.7300 | 2.4700 | 2.5500 | 2.5500 | 1,820,400 |
| May 13, 2024 | 2.1100 | 2.5200 | 2.1100 | 2.4300 | 2.4300 | 2,724,000 |
| May 10, 2024 | 2.2900 | 2.3000 | 2.1000 | 2.1000 | 2.1000 | 650,600 |
Related Tickers
RENT Rent the Runway, Inc.
4.2900
+7.25%
GAP The Gap, Inc.
22.66
-1.56%
FL Foot Locker, Inc.
12.01
-1.72%
CURV Torrid Holdings Inc.
5.41
-0.92%
ROST Ross Stores, Inc.
142.28
-0.76%
ZUMZ Zumiez Inc.
12.05
-2.11%
VSCO Victoria's Secret & Co.
19.26
-2.43%
BOOT Boot Barn Holdings, Inc.
117.64
-1.01%
AEO American Eagle Outfitters, Inc.
11.14
-1.85%
BIRD Allbirds, Inc.
5.25
-2.96%