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
Jul 22, 2019	27.76	28.23	26.92	27.18	27.18	4,416,811
Jul 19, 2019	27.35	27.73	26.88	26.90	26.90	1,636,000
Jul 18, 2019	28.50	28.69	26.90	27.23	27.23	3,448,900
Jul 17, 2019	29.00	29.48	28.52	28.64	28.64	1,822,000
Jul 16, 2019	28.56	29.34	27.91	29.02	29.02	3,570,100
Jul 15, 2019	27.56	28.80	27.25	28.57	28.57	4,509,300
Jul 12, 2019	30.28	31.00	27.56	27.65	27.65	10,863,100
Jul 11, 2019	29.09	29.17	27.78	28.12	28.12	2,653,100
Jul 10, 2019	29.91	29.98	28.48	28.97	28.97	3,880,000
Jul 09, 2019	30.33	30.59	29.30	29.35	29.35	2,476,400
Jul 08, 2019	30.98	31.00	30.31	30.58	30.58	1,128,200
Jul 05, 2019	30.52	31.30	30.39	31.01	31.01	968,900
Jul 03, 2019	31.41	31.65	30.71	30.90	30.90	1,014,900
Jul 02, 2019	30.91	31.52	30.02	31.40	31.40	3,271,500
Jul 01, 2019	31.83	32.34	30.78	31.26	31.26	2,373,200
Jun 28, 2019	30.49	32.29	30.48	31.99	31.99	8,599,800
Jun 27, 2019	30.70	31.03	30.35	30.42	30.42	1,527,500
Jun 26, 2019	30.88	31.89	30.49	30.51	30.51	3,009,400
Jun 25, 2019	31.37	31.62	30.63	30.75	30.75	1,336,000
Jun 24, 2019	31.32	31.58	30.71	31.31	31.31	1,675,700
Jun 21, 2019	31.31	31.78	30.93	31.53	31.53	2,010,000
Jun 20, 2019	31.71	32.00	30.47	31.38	31.38	3,001,300
Jun 19, 2019	31.00	31.55	30.35	31.42	31.42	2,246,200
Jun 18, 2019	30.32	31.04	30.24	31.00	31.00	2,728,200
Jun 17, 2019	29.89	30.60	29.62	30.12	30.12	2,778,100
Jun 14, 2019	28.90	29.93	28.77	29.93	29.93	2,935,900
Jun 13, 2019	29.35	29.48	28.05	28.95	28.95	3,240,800
Jun 12, 2019	29.10	29.28	27.54	29.26	29.26	4,964,500
Jun 11, 2019	28.48	30.54	28.40	29.58	29.58	5,475,000
Jun 10, 2019	28.40	29.11	28.02	28.11	28.11	3,564,900
Jun 07, 2019	26.75	28.83	26.03	27.97	27.97	6,395,800
Jun 06, 2019	29.23	29.92	26.50	27.04	27.04	21,763,100
Jun 05, 2019	24.30	24.72	22.88	23.57	23.57	6,577,500
Jun 04, 2019	22.99	24.16	22.99	24.12	24.12	1,526,100
Jun 03, 2019	23.02	23.67	22.41	22.56	22.56	1,660,500
May 31, 2019	23.20	23.34	22.50	23.16	23.16	1,643,900
May 30, 2019	24.08	24.35	23.35	23.51	23.51	1,005,100
May 29, 2019	24.05	24.38	23.66	24.10	24.10	1,293,500
May 28, 2019	24.01	25.00	23.84	24.38	24.38	1,802,000
May 24, 2019	24.97	25.29	23.73	23.94	23.94	1,803,900
May 23, 2019	23.91	24.78	23.65	24.62	24.62	1,309,500
May 22, 2019	24.41	25.30	24.03	24.08	24.08	1,571,500
May 21, 2019	23.42	24.63	23.06	24.57	24.57	1,434,300
May 20, 2019	22.00	23.76	21.71	23.34	23.34	2,759,400
May 17, 2019	23.06	23.20	22.03	22.13	22.13	2,519,100
May 16, 2019	24.51	24.83	23.16	23.29	23.29	2,835,900
May 15, 2019	25.34	25.39	24.45	24.47	24.47	1,704,800
May 14, 2019	24.56	25.94	24.21	25.75	25.75	1,004,900
May 13, 2019	24.83	24.86	24.12	24.46	24.46	1,022,900
May 10, 2019	26.19	26.57	25.00	25.31	25.31	1,379,500
May 09, 2019	26.30	26.48	25.63	26.29	26.29	984,800
May 08, 2019	26.53	27.14	26.15	26.67	26.67	762,300
May 07, 2019	27.08	27.75	26.35	26.54	26.54	905,300
May 06, 2019	27.42	27.54	26.71	27.37	27.37	1,294,500
May 03, 2019	27.34	27.83	27.03	27.69	27.69	1,290,200
May 02, 2019	26.83	27.16	26.47	27.14	27.14	892,500
May 01, 2019	26.66	27.38	26.26	26.81	26.81	805,400
Apr 30, 2019	26.87	27.42	26.37	26.65	26.65	796,500
Apr 29, 2019	26.82	27.25	26.55	26.88	26.88	1,091,300
Apr 26, 2019	25.58	26.88	25.51	26.85	26.85	1,401,500
Apr 25, 2019	25.91	26.29	25.27	25.35	25.35	1,232,600
Apr 24, 2019	25.86	26.18	25.48	25.81	25.81	1,084,100
Apr 23, 2019	25.07	25.84	24.76	25.67	25.67	1,117,700
Apr 22, 2019	24.21	25.21	24.21	24.86	24.86	1,449,500
Apr 18, 2019	25.24	25.52	24.35	24.40	24.40	1,803,900
Apr 17, 2019	26.49	26.67	25.17	25.18	25.18	1,735,800
Apr 16, 2019	26.16	26.68	25.61	26.34	26.34	1,059,900
Apr 15, 2019	26.56	26.97	25.80	26.33	26.33	1,966,800
Apr 12, 2019	26.93	27.30	26.41	27.17	27.17	1,371,400
Apr 11, 2019	26.65	26.98	26.24	26.54	26.54	1,038,500
Apr 10, 2019	26.47	26.77	26.21	26.73	26.73	972,400
Apr 09, 2019	26.73	27.06	26.21	26.30	26.30	1,459,100
Apr 08, 2019	27.30	27.65	26.72	26.93	26.93	1,389,400
Apr 05, 2019	28.21	28.49	27.35	27.47	27.47	1,632,200
Apr 04, 2019	29.00	29.09	27.58	28.05	28.05	1,268,900
Apr 03, 2019	29.01	29.59	28.50	28.70	28.70	2,090,900
Apr 02, 2019	28.00	29.00	27.69	28.75	28.75	1,478,500
Apr 01, 2019	28.48	28.73	27.72	28.09	28.09	1,072,800
Mar 29, 2019	28.05	28.50	27.72	28.23	28.23	1,118,000
Mar 28, 2019	27.66	28.18	27.41	27.88	27.88	967,000
Mar 27, 2019	27.53	28.19	26.83	27.50	27.50	1,528,800
Mar 26, 2019	28.25	28.67	27.48	27.58	27.58	2,126,400
Mar 25, 2019	27.33	28.49	27.14	27.89	27.89	1,661,600
Mar 22, 2019	28.74	28.74	27.33	27.46	27.46	2,156,500
Mar 21, 2019	29.00	29.75	28.70	28.91	28.91	1,817,800
Mar 20, 2019	30.02	30.38	28.83	29.30	29.30	2,301,500
Mar 19, 2019	31.13	31.46	30.11	30.31	30.31	1,919,400
Mar 18, 2019	31.84	32.49	30.11	31.04	31.04	3,302,300
Mar 15, 2019	31.63	32.10	31.34	32.00	32.00	2,599,200
Mar 14, 2019	31.22	32.05	30.76	31.63	31.63	3,755,100
Mar 13, 2019	33.41	33.50	31.31	31.49	31.49	8,101,200
Mar 12, 2019	34.11	37.72	33.17	33.78	33.78	31,277,000
Mar 11, 2019	25.88	27.30	24.82	26.98	26.98	8,479,900
Mar 08, 2019	25.75	26.03	24.35	25.70	25.70	4,008,600
Mar 07, 2019	28.37	28.37	26.50	26.55	26.55	1,830,300
Mar 06, 2019	28.34	28.46	27.70	28.36	28.36	721,000
Mar 05, 2019	27.45	28.62	27.34	28.28	28.28	1,048,400
Mar 04, 2019	29.35	29.74	26.35	27.32	27.32	2,418,900
Mar 01, 2019	28.08	29.44	28.05	29.00	29.00	2,413,100
Feb 28, 2019	27.53	28.10	27.42	27.82	27.82	1,028,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...