NasdaqGS - Nasdaq Real Time Price • USD
Stitch Fix, Inc. (SFIX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 5:32 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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2.1800 | 2.2400 | 2.1150 | 2.1400 | 2.1400 | 1,559,100 |
| Apr 18, 2024 | 2.2400 | 2.2850 | 2.1900 | 2.1900 | 2.1900 | 667,200 |
| Apr 17, 2024 | 2.2700 | 2.3250 | 2.2200 | 2.2300 | 2.2300 | 1,425,300 |
| Apr 16, 2024 | 2.2400 | 2.3200 | 2.1950 | 2.2400 | 2.2400 | 1,392,600 |
| Apr 15, 2024 | 2.3000 | 2.3200 | 2.2300 | 2.2700 | 2.2700 | 1,514,000 |
| Apr 12, 2024 | 2.3700 | 2.3800 | 2.3000 | 2.3100 | 2.3100 | 1,368,900 |
| Apr 11, 2024 | 2.3700 | 2.4600 | 2.3350 | 2.4100 | 2.4100 | 1,204,300 |
| Apr 10, 2024 | 2.3800 | 2.3900 | 2.3100 | 2.3300 | 2.3300 | 1,290,900 |
| Apr 9, 2024 | 2.4100 | 2.5900 | 2.4000 | 2.5000 | 2.5000 | 1,098,000 |
| Apr 8, 2024 | 2.2500 | 2.5180 | 2.2500 | 2.3900 | 2.3900 | 1,320,300 |
| Apr 5, 2024 | 2.3500 | 2.3550 | 2.2500 | 2.2600 | 2.2600 | 1,105,100 |
| Apr 4, 2024 | 2.5200 | 2.6000 | 2.3500 | 2.3600 | 2.3600 | 1,281,100 |
| Apr 3, 2024 | 2.4700 | 2.5100 | 2.4000 | 2.4700 | 2.4700 | 1,515,800 |
| Apr 2, 2024 | 2.5800 | 2.5800 | 2.4100 | 2.4800 | 2.4800 | 1,938,200 |
| Apr 1, 2024 | 2.6600 | 2.7400 | 2.5700 | 2.6500 | 2.6500 | 1,982,700 |
| Mar 28, 2024 | 2.4400 | 2.6700 | 2.4400 | 2.6400 | 2.6400 | 1,653,300 |
| Mar 27, 2024 | 2.4600 | 2.4800 | 2.3850 | 2.4400 | 2.4400 | 1,338,200 |
| Mar 26, 2024 | 2.4300 | 2.4600 | 2.4100 | 2.4300 | 2.4300 | 1,902,900 |
| Mar 25, 2024 | 2.4200 | 2.5500 | 2.3800 | 2.3900 | 2.3900 | 2,094,700 |
| Mar 22, 2024 | 2.5600 | 2.5700 | 2.4400 | 2.4600 | 2.4600 | 2,102,300 |
| Mar 21, 2024 | 2.4000 | 2.5900 | 2.3400 | 2.5700 | 2.5700 | 2,634,500 |
| Mar 20, 2024 | 2.2800 | 2.4350 | 2.2100 | 2.4000 | 2.4000 | 1,563,000 |
| Mar 19, 2024 | 2.1700 | 2.3000 | 2.1600 | 2.2900 | 2.2900 | 2,243,500 |
| Mar 18, 2024 | 2.2500 | 2.3200 | 2.1550 | 2.2700 | 2.2700 | 2,654,000 |
| Mar 15, 2024 | 2.2400 | 2.2910 | 2.2100 | 2.2500 | 2.2500 | 1,796,200 |
| Mar 14, 2024 | 2.3000 | 2.3200 | 2.2150 | 2.2300 | 2.2300 | 1,773,600 |
| Mar 13, 2024 | 2.3500 | 2.4900 | 2.3200 | 2.3200 | 2.3200 | 1,344,600 |
| Mar 12, 2024 | 2.3900 | 2.4500 | 2.3000 | 2.3400 | 2.3400 | 2,852,500 |
| Mar 11, 2024 | 2.5100 | 2.5550 | 2.3600 | 2.3800 | 2.3800 | 1,558,800 |
| Mar 8, 2024 | 2.4900 | 2.7100 | 2.4800 | 2.5100 | 2.5100 | 2,189,100 |
| Mar 7, 2024 | 2.4100 | 2.5200 | 2.3500 | 2.4600 | 2.4600 | 2,860,800 |
| Mar 6, 2024 | 2.6400 | 2.6400 | 2.4150 | 2.4250 | 2.4250 | 3,443,900 |
| Mar 5, 2024 | 2.7100 | 2.9500 | 2.5500 | 2.5900 | 2.5900 | 7,737,700 |
| Mar 4, 2024 | 3.2600 | 3.3850 | 3.2300 | 3.2800 | 3.2800 | 3,047,000 |
| Mar 1, 2024 | 3.2500 | 3.3400 | 3.1900 | 3.2100 | 3.2100 | 1,312,900 |
| Feb 29, 2024 | 3.3000 | 3.3550 | 3.1900 | 3.2300 | 3.2300 | 1,076,600 |
| Feb 28, 2024 | 3.3300 | 3.3500 | 3.2150 | 3.2300 | 3.2300 | 869,100 |
| Feb 27, 2024 | 3.2800 | 3.3700 | 3.2300 | 3.3600 | 3.3600 | 1,435,300 |
| Feb 26, 2024 | 3.2200 | 3.3350 | 3.2000 | 3.2600 | 3.2600 | 1,253,300 |
| Feb 23, 2024 | 3.2200 | 3.2800 | 3.1500 | 3.2400 | 3.2400 | 1,430,600 |
| Feb 22, 2024 | 3.2900 | 3.3200 | 3.1650 | 3.2100 | 3.2100 | 1,307,400 |
| Feb 21, 2024 | 3.4000 | 3.4540 | 3.2500 | 3.2900 | 3.2900 | 987,400 |
| Feb 20, 2024 | 3.7000 | 3.7050 | 3.4200 | 3.4500 | 3.4500 | 1,142,300 |
| Feb 16, 2024 | 3.9200 | 3.9200 | 3.7600 | 3.8200 | 3.8200 | 810,300 |
| Feb 15, 2024 | 3.7600 | 3.9800 | 3.7600 | 3.9800 | 3.9800 | 1,343,800 |
| Feb 14, 2024 | 3.6500 | 3.7600 | 3.5400 | 3.7500 | 3.7500 | 931,900 |
| Feb 13, 2024 | 3.5000 | 3.6150 | 3.4100 | 3.5100 | 3.5100 | 1,471,000 |
| Feb 12, 2024 | 3.5100 | 3.7200 | 3.5000 | 3.7000 | 3.7000 | 1,211,100 |
| Feb 9, 2024 | 3.4500 | 3.5800 | 3.3900 | 3.5200 | 3.5200 | 757,600 |
| Feb 8, 2024 | 3.3800 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 714,700 |
| Feb 7, 2024 | 3.3800 | 3.4700 | 3.3000 | 3.3700 | 3.3700 | 1,373,100 |
| Feb 6, 2024 | 3.2300 | 3.3700 | 3.1750 | 3.3700 | 3.3700 | 1,315,200 |
| Feb 5, 2024 | 3.2000 | 3.2500 | 3.1500 | 3.2000 | 3.2000 | 1,241,900 |
| Feb 2, 2024 | 3.2500 | 3.3100 | 3.1500 | 3.2900 | 3.2900 | 865,400 |
| Feb 1, 2024 | 3.2300 | 3.3650 | 3.1900 | 3.3000 | 3.3000 | 1,351,200 |
| Jan 31, 2024 | 3.3400 | 3.4600 | 3.1850 | 3.2000 | 3.2000 | 1,337,700 |
| Jan 30, 2024 | 3.3400 | 3.3400 | 3.2400 | 3.3400 | 3.3400 | 1,544,700 |
| Jan 29, 2024 | 3.2000 | 3.3800 | 3.1500 | 3.3800 | 3.3800 | 1,506,900 |
| Jan 26, 2024 | 3.3200 | 3.3900 | 3.1900 | 3.2100 | 3.2100 | 1,000,400 |
| Jan 25, 2024 | 3.3700 | 3.3950 | 3.2400 | 3.3100 | 3.3100 | 1,454,200 |
| Jan 24, 2024 | 3.3400 | 3.3800 | 3.2100 | 3.2600 | 3.2600 | 1,270,800 |
| Jan 23, 2024 | 3.4300 | 3.5300 | 3.2400 | 3.2500 | 3.2500 | 1,311,900 |
| Jan 22, 2024 | 3.2500 | 3.4200 | 3.2100 | 3.4200 | 3.4200 | 1,811,100 |
| Jan 19, 2024 | 3.2500 | 3.2600 | 3.1540 | 3.2300 | 3.2300 | 1,136,000 |
| Jan 18, 2024 | 3.2700 | 3.3400 | 3.1150 | 3.2100 | 3.2100 | 1,531,000 |
| Jan 17, 2024 | 3.1200 | 3.2300 | 3.1000 | 3.2300 | 3.2300 | 1,610,300 |
| Jan 16, 2024 | 3.2300 | 3.2500 | 3.1400 | 3.1800 | 3.1800 | 1,738,300 |
| Jan 12, 2024 | 3.3400 | 3.4370 | 3.2150 | 3.2600 | 3.2600 | 1,092,100 |
| Jan 11, 2024 | 3.3000 | 3.3750 | 3.2250 | 3.3000 | 3.3000 | 1,192,300 |
| Jan 10, 2024 | 3.3300 | 3.3750 | 3.2200 | 3.3300 | 3.3300 | 1,325,200 |
| Jan 9, 2024 | 3.3700 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 1,053,400 |
| Jan 8, 2024 | 3.2800 | 3.4200 | 3.2300 | 3.4100 | 3.4100 | 1,189,600 |
| Jan 5, 2024 | 3.2800 | 3.3300 | 3.2200 | 3.2600 | 3.2600 | 1,303,400 |
| Jan 4, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3100 | 3.3100 | 1,365,800 |
| Jan 3, 2024 | 3.5000 | 3.5400 | 3.3900 | 3.4000 | 3.4000 | 1,246,300 |
| Jan 2, 2024 | 3.5000 | 3.7100 | 3.4500 | 3.5800 | 3.5800 | 1,339,900 |
| Dec 29, 2023 | 3.7200 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 1,462,900 |
| Dec 28, 2023 | 3.6600 | 3.7600 | 3.6200 | 3.7200 | 3.7200 | 1,043,000 |
| Dec 27, 2023 | 3.7900 | 3.8510 | 3.6900 | 3.7000 | 3.7000 | 1,046,800 |
| Dec 26, 2023 | 3.8300 | 3.8300 | 3.7300 | 3.7800 | 3.7800 | 1,074,300 |
| Dec 22, 2023 | 3.8700 | 3.9780 | 3.7840 | 3.8000 | 3.8000 | 1,465,100 |
| Dec 21, 2023 | 3.8700 | 4.0400 | 3.8350 | 3.9000 | 3.9000 | 980,400 |
| Dec 20, 2023 | 4.1700 | 4.2400 | 3.8100 | 3.8200 | 3.8200 | 1,873,300 |
| Dec 19, 2023 | 3.9900 | 4.2450 | 3.9800 | 4.2000 | 4.2000 | 1,492,200 |
| Dec 18, 2023 | 4.0500 | 4.0600 | 3.8800 | 3.9300 | 3.9300 | 1,940,500 |
| Dec 15, 2023 | 4.3400 | 4.4200 | 4.0300 | 4.0400 | 4.0400 | 2,080,200 |
| Dec 14, 2023 | 4.2700 | 4.4900 | 4.1600 | 4.2800 | 4.2800 | 2,551,400 |
| Dec 13, 2023 | 4.0000 | 4.3450 | 3.9100 | 4.3300 | 4.3300 | 1,668,700 |
| Dec 12, 2023 | 3.9800 | 4.0900 | 3.8900 | 4.0500 | 4.0500 | 1,375,000 |
| Dec 11, 2023 | 3.9100 | 4.1100 | 3.9100 | 4.0300 | 4.0300 | 1,626,700 |
| Dec 8, 2023 | 3.7600 | 4.0100 | 3.6600 | 3.9900 | 3.9900 | 1,660,300 |
| Dec 7, 2023 | 3.7500 | 3.8900 | 3.6900 | 3.8000 | 3.8000 | 1,988,700 |
| Dec 6, 2023 | 4.1000 | 4.1600 | 3.5000 | 3.7400 | 3.7400 | 4,217,200 |
| Dec 5, 2023 | 4.1200 | 4.1600 | 3.8500 | 3.8700 | 3.8700 | 2,580,600 |
| Dec 4, 2023 | 3.9400 | 4.1600 | 3.9000 | 4.1500 | 4.1500 | 1,639,900 |
| Dec 1, 2023 | 3.7300 | 3.9900 | 3.6700 | 3.9700 | 3.9700 | 1,342,200 |
| Nov 30, 2023 | 3.8100 | 3.8300 | 3.6900 | 3.7400 | 3.7400 | 1,072,500 |
| Nov 29, 2023 | 3.6700 | 3.9400 | 3.6600 | 3.7800 | 3.7800 | 1,580,500 |
| Nov 28, 2023 | 3.5100 | 3.7000 | 3.4200 | 3.6400 | 3.6400 | 922,800 |
| Nov 27, 2023 | 3.4500 | 3.6900 | 3.3700 | 3.5700 | 3.5700 | 1,230,900 |
| Nov 24, 2023 | 3.4800 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 341,400 |
| Nov 22, 2023 | 3.4600 | 3.5600 | 3.4200 | 3.4800 | 3.4800 | 874,100 |
| Nov 21, 2023 | 3.5000 | 3.5100 | 3.2950 | 3.4100 | 3.4100 | 1,105,400 |
| Nov 20, 2023 | 3.4400 | 3.6300 | 3.4000 | 3.5400 | 3.5400 | 1,375,100 |
| Nov 17, 2023 | 3.4300 | 3.6200 | 3.4150 | 3.4800 | 3.4800 | 1,303,500 |
| Nov 16, 2023 | 3.5100 | 3.5490 | 3.3000 | 3.3600 | 3.3600 | 1,328,000 |
| Nov 15, 2023 | 3.3900 | 3.8500 | 3.3900 | 3.5800 | 3.5800 | 3,035,100 |
| Nov 14, 2023 | 3.1100 | 3.4000 | 3.0900 | 3.4000 | 3.4000 | 2,504,000 |
| Nov 13, 2023 | 2.9600 | 3.0050 | 2.8550 | 2.9600 | 2.9600 | 1,315,400 |
| Nov 10, 2023 | 3.0500 | 3.1000 | 2.8800 | 3.0000 | 3.0000 | 1,700,500 |
| Nov 9, 2023 | 3.2300 | 3.2660 | 2.9850 | 3.0000 | 3.0000 | 1,715,000 |
| Nov 8, 2023 | 3.2300 | 3.2600 | 3.1200 | 3.2000 | 3.2000 | 2,048,100 |
| Nov 7, 2023 | 3.3000 | 3.3500 | 3.1910 | 3.2150 | 3.2150 | 1,163,500 |
| Nov 6, 2023 | 3.6000 | 3.6100 | 3.2100 | 3.2700 | 3.2700 | 1,683,800 |
| Nov 3, 2023 | 3.4700 | 3.7600 | 3.4350 | 3.6100 | 3.6100 | 1,271,000 |
| Nov 2, 2023 | 3.2800 | 3.4750 | 3.2700 | 3.3800 | 3.3800 | 1,464,700 |
| Nov 1, 2023 | 3.2600 | 3.2900 | 3.1200 | 3.1600 | 3.1600 | 1,005,600 |
| Oct 31, 2023 | 3.2000 | 3.4100 | 3.1600 | 3.2800 | 3.2800 | 1,420,900 |
| Oct 30, 2023 | 3.2900 | 3.3100 | 3.1200 | 3.1800 | 3.1800 | 1,304,900 |
| Oct 27, 2023 | 3.3000 | 3.4000 | 3.2000 | 3.2700 | 3.2700 | 1,287,500 |
| Oct 26, 2023 | 3.2300 | 3.4200 | 3.2200 | 3.3000 | 3.3000 | 1,135,400 |
| Oct 25, 2023 | 3.6000 | 3.6600 | 3.2200 | 3.2400 | 3.2400 | 1,580,000 |
| Oct 24, 2023 | 3.2800 | 3.7700 | 3.2300 | 3.6800 | 3.6800 | 2,909,300 |
| Oct 23, 2023 | 3.3300 | 3.3700 | 3.1400 | 3.1900 | 3.1900 | 1,222,300 |
| Oct 20, 2023 | 3.3500 | 3.4350 | 3.2800 | 3.3900 | 3.3900 | 1,267,900 |
| Oct 19, 2023 | 3.3900 | 3.4600 | 3.2910 | 3.3400 | 3.3400 | 1,114,300 |
| Oct 18, 2023 | 3.4300 | 3.4600 | 3.3450 | 3.3700 | 3.3700 | 839,900 |
| Oct 17, 2023 | 3.2600 | 3.5700 | 3.2300 | 3.4800 | 3.4800 | 1,607,300 |
| Oct 16, 2023 | 3.0500 | 3.3600 | 3.0450 | 3.3200 | 3.3200 | 1,442,100 |
| Oct 13, 2023 | 3.1900 | 3.1900 | 3.0200 | 3.0300 | 3.0300 | 1,450,300 |
| Oct 12, 2023 | 3.2600 | 3.2600 | 3.0800 | 3.1400 | 3.1400 | 1,217,600 |
| Oct 11, 2023 | 3.2800 | 3.3700 | 3.1400 | 3.2300 | 3.2300 | 1,256,100 |
| Oct 10, 2023 | 3.2300 | 3.4000 | 3.2300 | 3.3000 | 3.3000 | 1,375,400 |
| Oct 9, 2023 | 3.0500 | 3.2800 | 3.0200 | 3.2600 | 3.2600 | 1,616,900 |
| Oct 6, 2023 | 3.0800 | 3.1700 | 3.0350 | 3.1300 | 3.1300 | 1,307,500 |
| Oct 5, 2023 | 3.3300 | 3.3500 | 3.0400 | 3.1150 | 3.1150 | 1,507,500 |
| Oct 4, 2023 | 3.3300 | 3.3900 | 3.2310 | 3.3900 | 3.3900 | 1,246,900 |
| Oct 3, 2023 | 3.3400 | 3.4200 | 3.2800 | 3.3300 | 3.3300 | 1,358,600 |
| Oct 2, 2023 | 3.4200 | 3.5000 | 3.3390 | 3.3800 | 3.3800 | 1,292,900 |
| Sep 29, 2023 | 3.4000 | 3.5000 | 3.3950 | 3.4500 | 3.4500 | 1,305,000 |
| Sep 28, 2023 | 3.4100 | 3.4690 | 3.2800 | 3.3200 | 3.3200 | 1,373,300 |
| Sep 27, 2023 | 3.5100 | 3.6000 | 3.3450 | 3.4300 | 3.4300 | 1,957,400 |
| Sep 26, 2023 | 3.2200 | 3.5800 | 3.2200 | 3.5000 | 3.5000 | 3,397,600 |
| Sep 25, 2023 | 3.0700 | 3.3700 | 3.0600 | 3.2900 | 3.2900 | 2,830,900 |
| Sep 22, 2023 | 3.1700 | 3.2250 | 3.0700 | 3.1200 | 3.1200 | 2,200,000 |
| Sep 21, 2023 | 3.1200 | 3.1800 | 3.0650 | 3.1300 | 3.1300 | 2,432,900 |
| Sep 20, 2023 | 3.3800 | 3.5400 | 3.1400 | 3.2000 | 3.2000 | 3,206,000 |
| Sep 19, 2023 | 2.9000 | 3.5600 | 2.8200 | 3.4200 | 3.4200 | 7,751,400 |
| Sep 18, 2023 | 3.2100 | 3.2100 | 3.0000 | 3.0500 | 3.0500 | 5,370,000 |
| Sep 15, 2023 | 3.3500 | 3.3550 | 3.1700 | 3.2300 | 3.2300 | 3,385,100 |
| Sep 14, 2023 | 3.3600 | 3.4500 | 3.3150 | 3.3450 | 3.3450 | 2,804,100 |
| Sep 13, 2023 | 3.7200 | 3.7400 | 3.3300 | 3.3400 | 3.3400 | 3,031,500 |
| Sep 12, 2023 | 3.9000 | 3.9950 | 3.6900 | 3.7200 | 3.7200 | 2,867,700 |
| Sep 11, 2023 | 4.0600 | 4.0600 | 3.8350 | 3.9100 | 3.9100 | 1,170,900 |
| Sep 8, 2023 | 4.0100 | 4.0550 | 3.9100 | 3.9800 | 3.9800 | 836,800 |
| Sep 7, 2023 | 4.1700 | 4.1700 | 3.9230 | 4.0400 | 4.0400 | 1,506,600 |
| Sep 6, 2023 | 4.2500 | 4.2950 | 4.1150 | 4.1900 | 4.1900 | 1,267,200 |
| Sep 5, 2023 | 4.2800 | 4.4300 | 4.2300 | 4.2600 | 4.2600 | 1,266,000 |
| Sep 1, 2023 | 4.4200 | 4.5100 | 4.2900 | 4.3500 | 4.3500 | 1,142,300 |
| Aug 31, 2023 | 4.3900 | 4.4650 | 4.3300 | 4.3900 | 4.3900 | 1,200,900 |
| Aug 30, 2023 | 4.1100 | 4.4200 | 4.0350 | 4.4200 | 4.4200 | 1,501,600 |
| Aug 29, 2023 | 3.8200 | 4.1500 | 3.7550 | 4.1400 | 4.1400 | 1,743,600 |
| Aug 28, 2023 | 3.7200 | 3.8300 | 3.6800 | 3.8200 | 3.8200 | 1,344,100 |
| Aug 25, 2023 | 3.7200 | 3.8300 | 3.5490 | 3.6900 | 3.6900 | 1,574,100 |
| Aug 24, 2023 | 3.8700 | 3.9100 | 3.7000 | 3.7000 | 3.7000 | 1,660,000 |
| Aug 23, 2023 | 3.7600 | 3.9400 | 3.7000 | 3.9300 | 3.9300 | 1,057,800 |
| Aug 22, 2023 | 3.7600 | 3.8100 | 3.6800 | 3.7800 | 3.7800 | 1,208,200 |
| Aug 21, 2023 | 3.7600 | 3.8000 | 3.7000 | 3.7700 | 3.7700 | 953,400 |
| Aug 18, 2023 | 3.7000 | 3.8700 | 3.6600 | 3.7600 | 3.7600 | 1,341,000 |
| Aug 17, 2023 | 3.7600 | 3.8300 | 3.6600 | 3.7800 | 3.7800 | 1,455,800 |
| Aug 16, 2023 | 3.8500 | 3.8950 | 3.6800 | 3.7200 | 3.7200 | 1,734,800 |
| Aug 15, 2023 | 3.9700 | 4.0300 | 3.8400 | 3.8600 | 3.8600 | 1,515,200 |
| Aug 14, 2023 | 4.1800 | 4.1800 | 3.9700 | 4.0500 | 4.0500 | 1,604,200 |
| Aug 11, 2023 | 4.1100 | 4.2900 | 4.1000 | 4.2200 | 4.2200 | 1,471,800 |
| Aug 10, 2023 | 4.2000 | 4.4050 | 4.1400 | 4.1600 | 4.1600 | 1,637,000 |
| Aug 9, 2023 | 4.3500 | 4.3900 | 4.0900 | 4.1600 | 4.1600 | 2,068,800 |
| Aug 8, 2023 | 4.6000 | 4.6500 | 4.3600 | 4.3700 | 4.3700 | 1,610,200 |
| Aug 7, 2023 | 4.6600 | 4.7350 | 4.5050 | 4.7100 | 4.7100 | 1,989,500 |
| Aug 4, 2023 | 4.6400 | 4.7950 | 4.5900 | 4.6400 | 4.6400 | 1,954,700 |
| Aug 3, 2023 | 4.5700 | 4.7800 | 4.5000 | 4.6400 | 4.6400 | 1,439,400 |
| Aug 2, 2023 | 4.7900 | 4.8500 | 4.5200 | 4.5600 | 4.5600 | 2,069,100 |
| Aug 1, 2023 | 5.0200 | 5.0800 | 4.8400 | 4.9700 | 4.9700 | 1,478,500 |
| Jul 31, 2023 | 4.9000 | 5.2000 | 4.9000 | 5.1100 | 5.1100 | 2,011,500 |
| Jul 28, 2023 | 4.5500 | 5.0000 | 4.5500 | 4.9100 | 4.9100 | 2,089,000 |
| Jul 27, 2023 | 4.5900 | 4.8550 | 4.4300 | 4.4800 | 4.4800 | 2,464,400 |
| Jul 26, 2023 | 4.0700 | 4.6100 | 4.0510 | 4.5650 | 4.5650 | 2,974,900 |
| Jul 25, 2023 | 4.2100 | 4.2400 | 4.0150 | 4.0500 | 4.0500 | 1,972,000 |
| Jul 24, 2023 | 4.2500 | 4.3000 | 4.1600 | 4.2400 | 4.2400 | 1,476,600 |
| Jul 21, 2023 | 4.2700 | 4.3150 | 4.1300 | 4.2500 | 4.2500 | 1,230,400 |
| Jul 20, 2023 | 4.2500 | 4.2700 | 4.0700 | 4.2300 | 4.2300 | 1,773,500 |
| Jul 19, 2023 | 4.2200 | 4.3500 | 4.1400 | 4.2900 | 4.2900 | 1,827,600 |
| Jul 18, 2023 | 4.0300 | 4.2850 | 4.0300 | 4.1800 | 4.1800 | 1,870,900 |
| Jul 17, 2023 | 4.0000 | 4.0900 | 3.9050 | 4.0300 | 4.0300 | 1,529,700 |
| Jul 14, 2023 | 4.2000 | 4.2350 | 3.9600 | 4.0000 | 4.0000 | 1,539,400 |
| Jul 13, 2023 | 4.3600 | 4.3700 | 4.1650 | 4.2000 | 4.2000 | 1,709,900 |
| Jul 12, 2023 | 4.4200 | 4.4800 | 4.2210 | 4.2900 | 4.2900 | 1,597,700 |
| Jul 11, 2023 | 4.2700 | 4.4700 | 4.2500 | 4.3300 | 4.3300 | 2,594,800 |
| Jul 10, 2023 | 3.9700 | 4.2400 | 3.8950 | 4.2400 | 4.2400 | 2,454,000 |
| Jul 7, 2023 | 3.8000 | 4.0000 | 3.8000 | 3.9700 | 3.9700 | 2,654,900 |
| Jul 6, 2023 | 3.9800 | 3.9800 | 3.6900 | 3.7600 | 3.7600 | 2,551,900 |
| Jul 5, 2023 | 4.2300 | 4.2300 | 3.9600 | 4.0100 | 4.0100 | 2,272,800 |
| Jul 3, 2023 | 3.9000 | 4.2400 | 3.8980 | 4.2300 | 4.2300 | 2,086,500 |
| Jun 30, 2023 | 3.8300 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 2,636,500 |
| Jun 29, 2023 | 3.6900 | 3.8000 | 3.6550 | 3.7200 | 3.7200 | 2,119,400 |
| Jun 28, 2023 | 3.6300 | 3.6900 | 3.5500 | 3.6800 | 3.6800 | 2,402,900 |
| Jun 27, 2023 | 3.7200 | 3.7900 | 3.6300 | 3.6300 | 3.6300 | 2,129,700 |
| Jun 26, 2023 | 3.6900 | 3.9090 | 3.6200 | 3.7000 | 3.7000 | 3,890,900 |
| Jun 23, 2023 | 3.5600 | 3.7300 | 3.5400 | 3.6900 | 3.6900 | 4,771,500 |
| Jun 22, 2023 | 3.5800 | 3.6600 | 3.5250 | 3.6000 | 3.6000 | 2,080,600 |
| Jun 21, 2023 | 3.7000 | 3.7400 | 3.5500 | 3.6400 | 3.6400 | 3,629,300 |
| Jun 20, 2023 | 3.9800 | 4.0700 | 3.7150 | 3.7300 | 3.7300 | 5,582,400 |
| Jun 16, 2023 | 4.1300 | 4.1300 | 3.9000 | 4.0200 | 4.0200 | 9,149,800 |
| Jun 15, 2023 | 4.1500 | 4.1900 | 4.0200 | 4.0800 | 4.0800 | 4,040,500 |
| Jun 14, 2023 | 4.8000 | 4.8200 | 4.0100 | 4.1950 | 4.1950 | 5,391,900 |
| Jun 13, 2023 | 4.5500 | 4.8200 | 4.3900 | 4.7700 | 4.7700 | 3,159,200 |
| Jun 12, 2023 | 4.5100 | 4.7000 | 4.3400 | 4.4600 | 4.4600 | 3,785,200 |
| Jun 9, 2023 | 4.8900 | 5.1200 | 4.4400 | 4.4800 | 4.4800 | 4,132,500 |
| Jun 8, 2023 | 4.8300 | 5.0350 | 4.5300 | 4.9000 | 4.9000 | 7,170,400 |
| Jun 7, 2023 | 4.2500 | 5.1200 | 4.1300 | 4.7100 | 4.7100 | 24,420,700 |
| Jun 6, 2023 | 3.4300 | 3.8500 | 3.3700 | 3.6800 | 3.6800 | 6,070,800 |
| Jun 5, 2023 | 3.9100 | 3.9100 | 3.3600 | 3.4350 | 3.4350 | 3,304,600 |
| Jun 2, 2023 | 3.6900 | 3.9300 | 3.6700 | 3.9300 | 3.9300 | 3,158,600 |
| Jun 1, 2023 | 3.4800 | 3.7300 | 3.4750 | 3.6300 | 3.6300 | 2,240,600 |
| May 31, 2023 | 3.8000 | 3.8700 | 3.4300 | 3.5900 | 3.5900 | 4,353,900 |
| May 30, 2023 | 3.5500 | 3.8700 | 3.5500 | 3.8700 | 3.8700 | 3,917,100 |
| May 26, 2023 | 3.4400 | 3.5750 | 3.4100 | 3.5000 | 3.5000 | 1,998,000 |
| May 25, 2023 | 3.4800 | 3.6100 | 3.3400 | 3.4600 | 3.4600 | 2,849,200 |
| May 24, 2023 | 3.4400 | 3.5100 | 3.2600 | 3.5000 | 3.5000 | 2,554,700 |
| May 23, 2023 | 3.2700 | 3.5300 | 3.2200 | 3.3500 | 3.3500 | 1,887,700 |
| May 22, 2023 | 3.0800 | 3.3850 | 3.0500 | 3.2900 | 3.2900 | 2,560,700 |
| May 19, 2023 | 3.1500 | 3.1500 | 2.9800 | 3.0500 | 3.0500 | 2,596,200 |
| May 18, 2023 | 3.0500 | 3.1800 | 2.9850 | 3.1300 | 3.1300 | 2,159,100 |
| May 17, 2023 | 2.8500 | 3.1000 | 2.7950 | 3.0200 | 3.0200 | 3,129,700 |
| May 16, 2023 | 3.0100 | 3.0450 | 2.7800 | 2.8100 | 2.8100 | 2,684,300 |
| May 15, 2023 | 2.9300 | 3.1100 | 2.9000 | 3.0700 | 3.0700 | 2,043,400 |
| May 12, 2023 | 3.2000 | 3.2000 | 2.8800 | 2.9300 | 2.9300 | 3,244,000 |
| May 11, 2023 | 3.2800 | 3.3000 | 3.1700 | 3.2000 | 3.2000 | 1,582,600 |
| May 10, 2023 | 3.2500 | 3.3600 | 3.1800 | 3.2800 | 3.2800 | 2,496,600 |
| May 9, 2023 | 3.0900 | 3.2300 | 3.0450 | 3.1600 | 3.1600 | 2,210,800 |
| May 8, 2023 | 3.1100 | 3.1850 | 3.0350 | 3.1400 | 3.1400 | 1,947,800 |
| May 5, 2023 | 3.0200 | 3.1510 | 2.9900 | 3.1000 | 3.1000 | 2,770,500 |
| May 4, 2023 | 3.1000 | 3.1050 | 2.9000 | 2.9500 | 2.9500 | 2,945,500 |
| May 3, 2023 | 3.1900 | 3.2600 | 3.0850 | 3.1200 | 3.1200 | 2,702,700 |
| May 2, 2023 | 3.2600 | 3.3000 | 3.1400 | 3.1600 | 3.1600 | 2,886,800 |
| May 1, 2023 | 3.4100 | 3.4890 | 3.2500 | 3.3000 | 3.3000 | 2,375,400 |
| Apr 28, 2023 | 3.4200 | 3.4600 | 3.2650 | 3.4100 | 3.4100 | 3,277,700 |
| Apr 27, 2023 | 3.5900 | 3.6300 | 3.4200 | 3.4400 | 3.4400 | 2,436,100 |
| Apr 26, 2023 | 3.8100 | 3.8100 | 3.5200 | 3.5600 | 3.5600 | 1,988,800 |
| Apr 25, 2023 | 3.8600 | 3.9000 | 3.7150 | 3.7600 | 3.7600 | 2,028,400 |
| Apr 24, 2023 | 4.0500 | 4.0850 | 3.8800 | 3.9200 | 3.9200 | 1,542,200 |
| Apr 21, 2023 | 4.0800 | 4.1300 | 4.0100 | 4.0900 | 4.0900 | 1,516,100 |
| Apr 20, 2023 | 4.1200 | 4.1850 | 4.0300 | 4.0800 | 4.0800 | 1,550,800 |
Related Tickers
BIRD Allbirds, Inc.
0.5976
+4.90%
VSCO Victoria's Secret & Co.
17.29
+0.41%
FL Foot Locker, Inc.
21.71
+0.46%
PLCE The Children's Place, Inc.
8.25
-1.55%
AEO American Eagle Outfitters, Inc.
22.38
+0.18%
TLYS Tilly's, Inc.
5.75
+3.05%
GPS The Gap, Inc.
20.76
-1.28%
CURV Torrid Holdings Inc.
4.8300
+4.09%
ROST Ross Stores, Inc.
133.34
+1.17%
SCVL Shoe Carnival, Inc.
33.15
+2.13%