Mail

SFIX - Stitch Fix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 12, 2019	27.17	28.06	26.73	27.13	27.13	3,724,844
Dec 11, 2019	26.03	28.09	25.47	27.55	27.55	6,697,900
Dec 10, 2019	27.15	28.45	26.10	26.23	26.23	13,361,400
Dec 09, 2019	24.06	25.77	24.00	25.02	25.02	6,817,100
Dec 06, 2019	23.47	24.17	23.34	24.09	24.09	2,227,800
Dec 05, 2019	23.37	23.78	23.23	23.23	23.23	1,126,000
Dec 04, 2019	24.07	24.27	23.30	23.35	23.35	1,145,600
Dec 03, 2019	23.00	24.18	22.81	24.15	24.15	1,138,200
Dec 02, 2019	23.73	23.84	22.66	23.75	23.75	897,900
Nov 29, 2019	24.09	24.09	23.34	23.58	23.58	475,200
Nov 27, 2019	24.00	24.15	23.55	23.97	23.97	908,300
Nov 26, 2019	22.83	23.99	22.83	23.88	23.88	1,709,700
Nov 25, 2019	22.55	22.97	22.39	22.81	22.81	1,463,400
Nov 22, 2019	21.35	22.72	21.31	22.58	22.58	1,262,500
Nov 21, 2019	21.27	21.60	21.01	21.18	21.18	944,500
Nov 20, 2019	22.18	22.26	20.97	21.02	21.02	2,027,300
Nov 19, 2019	22.15	22.69	21.87	22.64	22.64	806,800
Nov 18, 2019	22.25	22.71	21.72	22.30	22.30	998,800
Nov 15, 2019	22.84	22.85	22.15	22.22	22.22	1,105,300
Nov 14, 2019	22.08	22.72	22.08	22.67	22.67	1,414,600
Nov 13, 2019	21.19	22.48	20.81	22.03	22.03	1,586,200
Nov 12, 2019	21.41	21.85	20.98	21.35	21.35	1,954,700
Nov 11, 2019	21.58	21.77	20.52	20.90	20.90	2,751,100
Nov 08, 2019	23.01	23.55	21.77	21.85	21.85	1,854,500
Nov 07, 2019	23.07	23.69	22.80	23.17	23.17	1,372,800
Nov 06, 2019	22.95	23.30	22.52	22.75	22.75	813,400
Nov 05, 2019	23.25	23.83	22.99	23.14	23.14	1,024,100
Nov 04, 2019	23.65	24.15	23.03	23.21	23.21	1,445,300
Nov 01, 2019	23.08	23.99	22.85	23.50	23.50	1,189,100
Oct 31, 2019	23.56	23.75	22.83	22.86	22.86	1,563,800
Oct 30, 2019	23.51	23.86	23.16	23.72	23.72	941,200
Oct 29, 2019	23.47	23.89	23.22	23.48	23.48	1,128,600
Oct 28, 2019	24.45	24.45	23.41	23.77	23.77	2,464,700
Oct 25, 2019	22.85	24.27	22.82	23.81	23.81	2,291,500
Oct 24, 2019	23.02	23.30	22.43	22.96	22.96	1,545,100
Oct 23, 2019	23.09	23.71	22.75	23.03	23.03	1,441,900
Oct 22, 2019	22.99	23.39	22.19	23.33	23.33	1,265,500
Oct 21, 2019	23.28	23.54	22.86	22.99	22.99	1,665,600
Oct 18, 2019	23.50	23.67	22.37	23.22	23.22	3,389,400
Oct 17, 2019	21.89	23.43	21.61	23.41	23.41	3,563,200
Oct 16, 2019	21.45	22.60	21.23	21.82	21.82	4,699,100
Oct 15, 2019	21.71	21.74	20.69	20.85	20.85	2,306,200
Oct 14, 2019	21.63	21.63	20.71	21.17	21.17	2,152,600
Oct 11, 2019	21.14	22.20	21.14	21.79	21.79	3,459,900
Oct 10, 2019	20.85	21.20	20.42	20.78	20.78	2,156,800
Oct 09, 2019	20.29	20.88	20.02	20.86	20.86	2,342,900
Oct 08, 2019	19.88	20.52	19.41	20.34	20.34	2,966,900
Oct 07, 2019	19.53	20.73	19.20	20.14	20.14	4,414,200
Oct 04, 2019	18.70	20.46	18.51	19.61	19.61	6,555,100
Oct 03, 2019	17.68	18.66	17.25	18.66	18.66	3,517,900
Oct 02, 2019	17.00	18.46	16.99	17.89	17.89	12,960,300
Oct 01, 2019	20.25	20.69	19.50	20.06	20.06	10,120,500
Sep 30, 2019	18.61	19.62	18.48	19.25	19.25	4,183,500
Sep 27, 2019	18.70	18.80	17.78	18.34	18.34	2,138,900
Sep 26, 2019	18.62	18.89	18.21	18.67	18.67	1,889,500
Sep 25, 2019	18.22	18.90	18.22	18.73	18.73	2,485,700
Sep 24, 2019	19.78	19.98	17.70	18.20	18.20	4,941,600
Sep 23, 2019	19.59	19.92	19.41	19.78	19.78	1,768,300
Sep 20, 2019	19.45	20.06	19.40	19.64	19.64	2,539,800
Sep 19, 2019	20.40	20.78	19.33	19.45	19.45	3,127,700
Sep 18, 2019	21.40	21.44	20.12	20.39	20.39	2,532,300
Sep 17, 2019	21.56	21.68	20.80	21.49	21.49	1,408,500
Sep 16, 2019	20.63	21.68	20.53	21.59	21.59	1,741,200
Sep 13, 2019	21.38	21.82	20.60	20.67	20.67	2,196,400
Sep 12, 2019	21.96	22.01	20.51	21.01	21.01	2,618,100
Sep 11, 2019	21.28	22.19	20.93	21.80	21.80	4,032,300
Sep 10, 2019	19.59	21.30	19.55	21.18	21.18	4,236,400
Sep 09, 2019	18.51	19.87	18.48	19.42	19.42	3,516,900
Sep 06, 2019	19.22	19.40	18.10	18.15	18.15	2,413,200
Sep 05, 2019	18.92	19.53	18.76	19.00	19.00	2,475,100
Sep 04, 2019	18.32	18.76	18.01	18.57	18.57	2,060,400
Sep 03, 2019	19.00	19.14	17.98	18.13	18.13	2,927,100
Aug 30, 2019	19.23	19.48	18.99	19.06	19.06	1,688,000
Aug 29, 2019	19.49	19.94	18.82	19.02	19.02	2,797,400
Aug 28, 2019	18.58	19.38	18.27	19.27	19.27	2,008,800
Aug 27, 2019	19.23	19.43	18.50	18.60	18.60	1,387,100
Aug 26, 2019	19.49	19.50	18.72	19.09	19.09	1,398,600
Aug 23, 2019	19.27	19.67	18.68	18.97	18.97	2,647,900
Aug 22, 2019	20.18	20.33	19.21	19.47	19.47	2,977,400
Aug 21, 2019	20.82	20.83	19.80	20.13	20.13	2,480,200
Aug 20, 2019	20.43	20.89	19.91	20.56	20.56	2,309,000
Aug 19, 2019	21.01	21.42	20.54	20.57	20.57	1,540,900
Aug 16, 2019	20.56	20.96	20.05	20.68	20.68	1,892,500
Aug 15, 2019	21.23	21.43	20.02	20.25	20.25	2,894,000
Aug 14, 2019	21.81	21.81	20.68	20.79	20.79	3,628,700
Aug 13, 2019	21.88	23.45	21.80	22.53	22.53	2,413,300
Aug 12, 2019	22.16	22.32	21.63	22.01	22.01	1,423,400
Aug 09, 2019	23.19	23.49	22.02	22.25	22.25	2,966,500
Aug 08, 2019	23.23	23.62	22.82	23.53	23.53	1,651,000
Aug 07, 2019	23.09	23.39	22.79	23.07	23.07	1,403,700
Aug 06, 2019	23.61	24.00	22.88	23.41	23.41	2,385,400
Aug 05, 2019	24.00	24.10	22.87	23.25	23.25	2,918,600
Aug 02, 2019	24.76	25.23	24.41	24.83	24.83	2,338,500
Aug 01, 2019	26.12	26.60	24.55	25.27	25.27	2,638,500
Jul 31, 2019	27.04	27.04	25.43	26.08	26.08	2,671,100
Jul 30, 2019	26.98	27.32	25.46	27.09	27.09	4,862,500
Jul 29, 2019	27.50	27.71	26.87	27.63	27.63	2,289,600
Jul 26, 2019	27.20	27.76	26.51	27.52	27.52	2,403,600
Jul 25, 2019	27.45	28.10	27.01	27.07	27.07	1,473,400
Jul 24, 2019	26.54	27.62	26.53	27.39	27.39	2,841,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...