UK Markets open in 4 hrs 23 mins

Stitch Fix, Inc. (SFIX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.18+1.61 (+11.05%)
At close: 04:00PM EST
16.35 +0.17 (+1.05%)
After hours: 07:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202214.4716.2813.8116.1816.184,812,779
21 Jan 202215.1015.3214.3614.5714.573,119,600
20 Jan 202216.5616.9915.3415.4215.422,640,100
19 Jan 202216.1216.6315.7715.9415.942,809,900
18 Jan 202216.3416.8516.0416.1216.122,634,700
14 Jan 202216.7117.1716.0116.6016.603,932,500
13 Jan 202218.3918.6116.9116.9416.943,873,600
12 Jan 202219.4519.7617.9318.0518.052,974,900
11 Jan 202218.4519.3018.1519.2019.202,330,700
10 Jan 202218.9519.0017.3818.3818.384,039,000
07 Jan 202219.2820.1718.7819.0219.022,665,700
06 Jan 202218.3819.9018.1219.4419.444,528,400
05 Jan 202218.7319.0917.6317.6317.632,097,800
04 Jan 202219.5419.6018.3118.9518.953,147,100
03 Jan 202219.2220.0318.8019.4019.402,779,400
31 Dec 202119.6520.3418.8018.9218.922,573,100
30 Dec 202119.4920.3519.2019.8819.882,427,600
29 Dec 202119.3519.5018.7618.9818.981,792,200
28 Dec 202119.6120.1019.3119.5119.512,532,100
27 Dec 202119.9020.5519.7919.9219.923,522,200
23 Dec 202118.6519.7618.3519.7419.743,250,400
22 Dec 202118.7919.4018.0618.2718.272,284,000
21 Dec 202118.1319.0718.1318.9318.932,826,900
20 Dec 202118.2918.4217.5317.9417.942,667,600
17 Dec 202117.9219.2317.8718.7118.716,799,000
16 Dec 202118.6519.0917.9218.1318.133,059,900
15 Dec 202118.2318.7417.4718.4618.463,225,600
14 Dec 202118.6819.0718.2818.5018.502,532,700
13 Dec 202119.0019.5518.2318.9218.923,846,900
10 Dec 202119.7220.3119.0319.0819.086,369,400
09 Dec 202118.9921.7018.9120.0520.0513,124,000
08 Dec 202118.1319.8617.9219.0019.0031,345,400
07 Dec 202124.3726.2524.3724.9724.9710,090,700
06 Dec 202122.6524.6922.0423.8723.875,040,800
03 Dec 202123.3923.7722.0923.1723.174,301,200
02 Dec 202122.3824.2422.3822.9522.953,751,200
01 Dec 202125.3725.8422.5322.5722.573,920,900
30 Nov 202126.1926.4024.5124.9024.902,572,700
29 Nov 202128.1328.2425.8726.3526.352,440,700
26 Nov 202126.6728.1326.6727.9327.931,002,100
24 Nov 202127.0327.8826.1327.7927.791,545,800
23 Nov 202128.5228.5627.1127.3927.392,042,600
22 Nov 202128.7829.4527.7828.4928.492,344,700
19 Nov 202129.9830.3628.4528.5828.581,604,800
18 Nov 202130.2330.4929.5730.2030.201,842,600
17 Nov 202132.4032.4030.2430.2730.272,237,300
16 Nov 202132.6532.8031.3432.4932.491,620,500
15 Nov 202134.2334.2832.4632.8232.822,049,800
12 Nov 202134.6634.8233.1933.6933.691,786,400
11 Nov 202133.6034.6533.4134.0534.051,375,200
10 Nov 202134.6034.6032.9833.5733.572,261,100
09 Nov 202134.8435.0133.8134.9034.901,292,700
08 Nov 202135.0135.2534.1034.5034.501,874,500
05 Nov 202135.8836.1034.9635.0135.011,028,400
04 Nov 202134.9435.8834.6735.7435.741,155,200
03 Nov 202134.1136.2234.0334.9034.902,237,700
02 Nov 202134.2534.2532.4333.5933.592,563,700
01 Nov 202134.6034.9133.5934.4634.461,659,900
29 Oct 202133.9234.6933.8034.6034.601,166,200
28 Oct 202132.5034.2131.8034.0934.091,454,100
27 Oct 202133.5233.6732.2032.5232.521,443,700
26 Oct 202135.1135.4633.2833.4533.451,444,600
25 Oct 202134.7035.3334.2634.9834.981,455,400
22 Oct 202134.5434.7733.9734.5234.521,267,400
21 Oct 202133.4635.1233.2034.8634.861,290,700
20 Oct 202133.6834.4032.9433.6233.621,232,100
19 Oct 202133.3734.0732.6733.8833.881,404,600
18 Oct 202133.2933.4131.5033.2933.292,861,900
15 Oct 202134.9434.9633.5033.6533.651,275,800
14 Oct 202135.1435.1934.0634.5334.531,298,000
13 Oct 202133.9034.9233.2634.7834.781,416,800
12 Oct 202133.1134.1932.8033.8033.801,715,300
11 Oct 202134.3534.4132.7132.8632.861,717,200
08 Oct 202136.6636.8034.3734.4634.462,448,000
07 Oct 202135.7937.8235.7536.9136.912,223,900
06 Oct 202135.7236.3635.0435.4035.401,743,600
05 Oct 202138.0039.4435.9536.1236.122,583,100
04 Oct 202140.2941.0537.2738.1938.192,777,000
01 Oct 202140.0341.6839.7741.1541.152,524,900
30 Sept 202139.5440.1438.5939.9539.952,345,200
29 Sept 202141.8041.9539.3239.4839.482,867,900
28 Sept 202142.7343.5340.8841.6041.603,202,400
27 Sept 202144.0244.6541.7842.7942.794,866,500
24 Sept 202140.9443.7640.5643.7343.736,317,700
23 Sept 202140.5441.6239.3941.2841.286,915,200
22 Sept 202139.8941.8639.5341.0141.0114,320,900
21 Sept 202136.0137.3035.0035.4635.467,522,100
20 Sept 202134.5436.4634.4036.3736.376,580,400
17 Sept 202134.9136.1533.7535.5135.513,707,200
16 Sept 202133.6035.1933.3834.2134.213,521,100
15 Sept 202135.3535.4033.2033.6433.644,927,900
14 Sept 202136.0036.0734.7235.6935.692,799,700
13 Sept 202136.8236.8235.5036.0036.002,928,900
10 Sept 202139.0239.2636.2836.4836.482,628,700
09 Sept 202138.4439.8438.4038.9038.901,159,100
08 Sept 202141.0741.1138.3738.6838.681,538,700
07 Sept 202140.3041.2440.1540.9740.97966,100
03 Sept 202139.2940.5039.2040.2040.201,517,600
02 Sept 202142.1142.4039.1939.2939.292,546,200
01 Sept 202142.0042.9641.4042.1142.11866,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...