Squarespace, Inc. (SQSP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.53

+0.14

(+0.40%)

At close: 04:00PM EDT

34.42

-1.11

(-3.12%)

After hours:

07:58PM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	35.70	35.87	35.37	35.53	35.53	444,000
25 Apr 2024	35.11	35.54	34.64	35.39	35.39	465,900
24 Apr 2024	36.40	36.65	35.54	35.69	35.69	611,400
23 Apr 2024	35.66	36.33	35.46	36.31	36.31	550,500
22 Apr 2024	34.85	35.68	34.50	35.39	35.39	468,600
19 Apr 2024	34.70	35.42	34.34	34.49	34.49	592,900
18 Apr 2024	34.76	35.24	34.43	34.74	34.74	651,000
17 Apr 2024	35.49	35.95	34.73	34.82	34.82	607,300
16 Apr 2024	35.22	35.79	35.06	35.30	35.30	457,600
15 Apr 2024	36.92	36.92	35.13	35.22	35.22	601,200
12 Apr 2024	37.10	37.45	36.45	36.59	36.59	501,100
11 Apr 2024	37.51	37.89	37.07	37.79	37.79	652,000
10 Apr 2024	36.91	37.38	36.70	37.36	37.36	458,400
09 Apr 2024	37.35	37.46	36.72	37.19	37.19	447,600
08 Apr 2024	37.15	37.52	37.00	37.31	37.31	437,800
05 Apr 2024	36.32	36.98	36.11	36.96	36.96	368,900
04 Apr 2024	36.91	37.59	36.31	36.39	36.39	610,700
03 Apr 2024	36.01	36.82	35.91	36.63	36.63	438,600
02 Apr 2024	36.12	36.48	35.86	36.22	36.22	597,900
01 Apr 2024	36.37	36.86	36.26	36.58	36.58	434,500
28 Mar 2024	36.61	36.76	35.44	36.44	36.44	717,300
27 Mar 2024	36.42	36.94	36.16	36.56	36.56	580,100
26 Mar 2024	36.34	36.35	35.63	36.01	36.01	564,700
25 Mar 2024	34.98	36.28	34.96	36.18	36.18	782,600
22 Mar 2024	35.07	35.65	34.56	34.98	34.98	412,300
21 Mar 2024	34.40	35.51	34.33	35.16	35.16	583,000
20 Mar 2024	34.61	34.81	33.98	34.25	34.25	696,800
19 Mar 2024	34.34	34.69	33.79	34.54	34.54	826,500
18 Mar 2024	33.02	34.83	32.38	34.47	34.47	1,351,400
15 Mar 2024	31.89	32.49	31.65	32.38	32.38	2,021,400
14 Mar 2024	32.23	32.35	31.62	32.03	32.03	977,700
13 Mar 2024	31.73	32.44	31.63	32.29	32.29	661,300
12 Mar 2024	31.77	32.34	31.48	32.05	32.05	1,017,900
11 Mar 2024	31.23	31.92	31.22	31.70	31.70	617,200
08 Mar 2024	32.20	32.68	31.44	31.49	31.49	605,100
07 Mar 2024	31.52	32.29	31.40	32.19	32.19	770,800
06 Mar 2024	32.34	32.34	31.20	31.46	31.46	807,800
05 Mar 2024	32.08	32.89	31.52	31.96	31.96	1,348,800
04 Mar 2024	32.72	33.23	32.09	32.68	32.68	971,500
01 Mar 2024	33.38	33.38	31.44	32.36	32.36	1,387,500
29 Feb 2024	33.66	33.77	32.33	33.28	33.28	1,146,500
28 Feb 2024	34.62	34.62	32.17	33.40	33.40	1,535,300
27 Feb 2024	33.60	34.47	33.29	33.73	33.73	1,741,600
26 Feb 2024	32.12	33.94	32.12	33.47	33.47	665,600
23 Feb 2024	32.25	32.41	31.69	32.22	32.22	452,600
22 Feb 2024	31.54	32.25	31.27	32.18	32.18	853,900
21 Feb 2024	30.76	31.06	30.26	30.94	30.94	753,600
20 Feb 2024	31.24	31.59	30.75	31.25	31.25	510,300
16 Feb 2024	32.74	32.74	31.50	31.60	31.60	568,100
15 Feb 2024	33.18	33.20	32.29	32.96	32.96	848,700
14 Feb 2024	32.11	32.94	31.95	32.82	32.82	519,700
13 Feb 2024	31.37	32.19	31.08	31.61	31.61	613,400
12 Feb 2024	32.51	33.40	32.37	32.67	32.67	1,876,800
09 Feb 2024	31.96	32.70	31.81	32.50	32.50	445,700
08 Feb 2024	31.95	32.67	31.65	31.71	31.71	387,400
07 Feb 2024	31.37	32.15	31.05	31.97	31.97	352,300
06 Feb 2024	30.75	31.27	30.56	31.23	31.23	557,500
05 Feb 2024	30.98	31.13	30.26	30.73	30.73	1,466,500
02 Feb 2024	31.11	31.74	30.95	31.40	31.40	454,200
01 Feb 2024	31.14	31.54	30.90	31.20	31.20	301,300
31 Jan 2024	31.99	32.02	30.92	31.00	31.00	427,400
30 Jan 2024	32.32	32.49	31.99	32.30	32.30	479,100
29 Jan 2024	32.58	32.75	32.20	32.49	32.49	425,400
26 Jan 2024	33.26	33.26	32.51	32.57	32.57	595,900
25 Jan 2024	33.45	33.60	32.89	33.05	33.05	1,307,700
24 Jan 2024	33.56	34.06	33.05	33.13	33.13	535,100
23 Jan 2024	32.72	32.89	32.32	32.53	32.53	406,600
22 Jan 2024	32.00	32.74	31.85	32.37	32.37	545,100
19 Jan 2024	31.47	31.69	30.91	31.68	31.68	406,400
18 Jan 2024	31.20	31.39	30.86	31.28	31.28	378,200
17 Jan 2024	31.40	31.42	30.84	31.00	31.00	1,163,800
16 Jan 2024	31.40	31.92	31.09	31.88	31.88	475,900
12 Jan 2024	32.34	32.49	31.75	31.87	31.87	496,500
11 Jan 2024	31.62	32.00	30.99	31.91	31.91	567,300
10 Jan 2024	31.01	31.60	30.72	31.54	31.54	599,200
09 Jan 2024	30.90	31.24	30.84	31.00	31.00	569,900
08 Jan 2024	31.03	31.79	31.03	31.34	31.34	664,000
05 Jan 2024	30.68	31.30	30.68	30.88	30.88	656,900
04 Jan 2024	31.30	31.30	30.37	30.80	30.80	617,900
03 Jan 2024	31.47	31.64	31.09	31.28	31.28	642,100
02 Jan 2024	32.41	32.41	31.38	31.79	31.79	792,000
29 Dec 2023	33.15	33.46	32.99	33.01	33.01	468,900
28 Dec 2023	33.43	33.59	33.04	33.15	33.15	400,900
27 Dec 2023	32.37	33.43	32.29	33.30	33.30	543,000
26 Dec 2023	32.41	32.57	31.98	32.37	32.37	545,300
22 Dec 2023	30.80	32.21	30.64	32.19	32.19	1,348,200
21 Dec 2023	29.88	30.67	29.52	30.59	30.59	1,206,400
20 Dec 2023	29.10	30.09	28.96	29.56	29.56	907,200
19 Dec 2023	29.68	30.00	28.98	29.19	29.19	739,300
18 Dec 2023	28.68	29.44	28.59	29.34	29.34	744,900
15 Dec 2023	28.88	28.88	28.27	28.68	28.68	1,825,100
14 Dec 2023	28.93	29.00	28.35	28.83	28.83	765,500
13 Dec 2023	27.56	28.72	27.43	28.57	28.57	653,300
12 Dec 2023	27.83	27.90	27.50	27.60	27.60	600,900
11 Dec 2023	27.50	28.01	27.31	27.95	27.95	648,300
08 Dec 2023	27.66	27.86	27.29	27.78	27.78	561,300
07 Dec 2023	28.00	28.24	27.57	27.77	27.77	516,700
06 Dec 2023	28.44	28.78	28.14	28.21	28.21	726,300
05 Dec 2023	28.29	28.54	28.08	28.25	28.25	600,400
04 Dec 2023	28.66	28.86	28.36	28.51	28.51	576,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,417.25-1,123.77(-2.18%)

Squarespace, Inc. (SQSP)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,417.25
-1,123.77(-2.18%)