NYSE - Delayed Quote • USD
Solo Brands, Inc. (DTC)
At close: 4:00 PM EDT
After hours: 4:41 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 |
---|---|---|---|---|---|---|
Jun 11, 2024 | 1.8500 | 2.0000 | 1.8500 | 1.9900 | 1.9900 | 282,655 |
Jun 10, 2024 | 1.8500 | 1.9100 | 1.8400 | 1.8800 | 1.8800 | 178,700 |
Jun 7, 2024 | 1.9000 | 1.9500 | 1.8300 | 1.8600 | 1.8600 | 231,000 |
Jun 6, 2024 | 1.9500 | 2.0050 | 1.9000 | 1.9200 | 1.9200 | 196,600 |
Jun 5, 2024 | 1.9100 | 1.9800 | 1.8650 | 1.9700 | 1.9700 | 284,200 |
Jun 4, 2024 | 1.9000 | 1.9800 | 1.8700 | 1.8700 | 1.8700 | 177,700 |
Jun 3, 2024 | 1.9500 | 2.0300 | 1.8900 | 1.8900 | 1.8900 | 584,200 |
May 31, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9500 | 1.9500 | 226,200 |
May 30, 2024 | 1.9400 | 1.9600 | 1.9250 | 1.9400 | 1.9400 | 217,200 |
May 29, 2024 | 1.8300 | 1.9400 | 1.8300 | 1.9300 | 1.9300 | 306,600 |
May 28, 2024 | 1.8300 | 1.8600 | 1.8100 | 1.8600 | 1.8600 | 324,200 |
May 24, 2024 | 1.9700 | 1.9700 | 1.8300 | 1.8600 | 1.8600 | 388,100 |
May 23, 2024 | 2.0700 | 2.0700 | 1.9400 | 1.9600 | 1.9600 | 363,800 |
May 22, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 275,100 |
May 21, 2024 | 2.0200 | 2.0600 | 1.9800 | 2.0500 | 2.0500 | 385,900 |
May 20, 2024 | 2.0300 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 309,600 |
May 17, 2024 | 2.0600 | 2.0850 | 1.9900 | 2.0200 | 2.0200 | 325,400 |
May 16, 2024 | 2.0000 | 2.0650 | 1.9900 | 2.0400 | 2.0400 | 409,000 |
May 15, 2024 | 2.0300 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 334,300 |
May 14, 2024 | 2.0100 | 2.1000 | 2.0000 | 2.0100 | 2.0100 | 231,900 |
May 13, 2024 | 2.0300 | 2.1300 | 2.0000 | 2.0000 | 2.0000 | 289,500 |
May 10, 2024 | 2.0800 | 2.1550 | 1.9750 | 2.0300 | 2.0300 | 476,400 |
May 9, 2024 | 2.0100 | 2.2700 | 1.9200 | 2.0700 | 2.0700 | 988,300 |
May 8, 2024 | 1.9500 | 1.9800 | 1.8900 | 1.9700 | 1.9700 | 776,700 |
May 7, 2024 | 1.9300 | 1.9900 | 1.9300 | 1.9500 | 1.9500 | 188,700 |
May 6, 2024 | 1.9900 | 2.0180 | 1.9100 | 1.9200 | 1.9200 | 318,200 |
May 3, 2024 | 1.9000 | 2.0400 | 1.9000 | 1.9700 | 1.9700 | 343,600 |
May 2, 2024 | 1.8600 | 1.8900 | 1.8200 | 1.8800 | 1.8800 | 237,300 |
May 1, 2024 | 1.9400 | 1.9400 | 1.8350 | 1.8500 | 1.8500 | 295,800 |
Apr 30, 2024 | 1.9500 | 1.9500 | 1.8700 | 1.8800 | 1.8800 | 201,200 |
Apr 29, 2024 | 1.9000 | 2.0000 | 1.9000 | 1.9500 | 1.9500 | 417,500 |
Apr 26, 2024 | 1.8700 | 1.9350 | 1.8400 | 1.8800 | 1.8800 | 284,400 |
Apr 25, 2024 | 1.8800 | 1.9200 | 1.8300 | 1.8800 | 1.8800 | 327,200 |
Apr 24, 2024 | 1.9000 | 1.9600 | 1.8810 | 1.9400 | 1.9400 | 351,400 |
Apr 23, 2024 | 1.8200 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 285,400 |
Apr 22, 2024 | 1.8100 | 1.8900 | 1.7900 | 1.8200 | 1.8200 | 350,200 |
Apr 19, 2024 | 1.7800 | 1.8200 | 1.7400 | 1.8100 | 1.8100 | 438,300 |
Apr 18, 2024 | 1.7900 | 1.8580 | 1.7500 | 1.7800 | 1.7800 | 464,700 |
Apr 17, 2024 | 1.8100 | 1.8500 | 1.7400 | 1.7700 | 1.7700 | 625,500 |
Apr 16, 2024 | 1.8200 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 349,400 |
Apr 15, 2024 | 1.9400 | 1.9400 | 1.8200 | 1.8200 | 1.8200 | 548,200 |
Apr 12, 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 370,600 |
Apr 11, 2024 | 1.9000 | 2.0050 | 1.9000 | 1.9900 | 1.9900 | 439,200 |
Apr 10, 2024 | 1.9700 | 1.9900 | 1.8800 | 1.9400 | 1.9400 | 487,000 |
Apr 9, 2024 | 2.0300 | 2.0500 | 1.9700 | 1.9800 | 1.9800 | 1,339,700 |
Apr 8, 2024 | 1.9200 | 2.0400 | 1.9200 | 2.0200 | 2.0200 | 608,800 |
Apr 5, 2024 | 1.9200 | 1.9500 | 1.8950 | 1.9100 | 1.9100 | 511,700 |
Apr 4, 2024 | 1.9900 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 534,600 |
Apr 3, 2024 | 1.9900 | 2.0300 | 1.9200 | 1.9400 | 1.9400 | 573,900 |
Apr 2, 2024 | 2.0200 | 2.0350 | 1.9550 | 2.0000 | 2.0000 | 1,121,400 |
Apr 1, 2024 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | 2.0300 | 708,600 |
Mar 28, 2024 | 2.1300 | 2.2000 | 2.1150 | 2.1700 | 2.1700 | 635,000 |
Mar 27, 2024 | 2.0900 | 2.1500 | 2.0800 | 2.1000 | 2.1000 | 500,300 |
Mar 26, 2024 | 2.1400 | 2.1500 | 2.0200 | 2.0600 | 2.0600 | 935,600 |
Mar 25, 2024 | 2.1500 | 2.2400 | 2.1200 | 2.1200 | 2.1200 | 696,100 |
Mar 22, 2024 | 2.2200 | 2.2400 | 2.1500 | 2.1600 | 2.1600 | 351,400 |
Mar 21, 2024 | 2.2400 | 2.3200 | 2.2100 | 2.2200 | 2.2200 | 544,600 |
Mar 20, 2024 | 2.1600 | 2.2600 | 2.0800 | 2.2500 | 2.2500 | 1,040,100 |
Mar 19, 2024 | 2.1900 | 2.3200 | 2.1400 | 2.1600 | 2.1600 | 1,255,700 |
Mar 18, 2024 | 2.3300 | 2.3300 | 2.0300 | 2.0300 | 2.0300 | 878,400 |
Mar 15, 2024 | 2.1100 | 2.3800 | 2.0400 | 2.3400 | 2.3400 | 1,390,600 |
Mar 14, 2024 | 2.3500 | 2.4000 | 2.0700 | 2.1200 | 2.1200 | 2,392,600 |
Mar 13, 2024 | 2.4500 | 2.5300 | 2.4000 | 2.4100 | 2.4100 | 1,137,100 |
Mar 12, 2024 | 2.4900 | 2.5400 | 2.4300 | 2.4500 | 2.4500 | 413,400 |
Mar 11, 2024 | 2.4600 | 2.4950 | 2.4420 | 2.4800 | 2.4800 | 265,600 |
Mar 8, 2024 | 2.4500 | 2.5700 | 2.4300 | 2.4600 | 2.4600 | 551,000 |
Mar 7, 2024 | 2.5100 | 2.5700 | 2.4150 | 2.4500 | 2.4500 | 458,000 |
Mar 6, 2024 | 2.5600 | 2.5700 | 2.3900 | 2.5000 | 2.5000 | 1,301,700 |
Mar 5, 2024 | 2.6500 | 2.6600 | 2.5600 | 2.5700 | 2.5700 | 430,700 |
Mar 4, 2024 | 2.7700 | 2.8000 | 2.6700 | 2.6800 | 2.6800 | 514,400 |
Mar 1, 2024 | 2.7100 | 2.7500 | 2.6400 | 2.7300 | 2.7300 | 611,400 |
Feb 29, 2024 | 2.6900 | 2.7600 | 2.6600 | 2.7000 | 2.7000 | 480,300 |
Feb 28, 2024 | 2.5300 | 2.6800 | 2.5000 | 2.6500 | 2.6500 | 820,400 |
Feb 27, 2024 | 2.6000 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 973,300 |
Feb 26, 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5800 | 2.5800 | 776,400 |
Feb 23, 2024 | 2.6100 | 2.7300 | 2.6000 | 2.6200 | 2.6200 | 921,900 |
Feb 22, 2024 | 2.6700 | 2.6800 | 2.6000 | 2.6000 | 2.6000 | 399,000 |
Feb 21, 2024 | 2.6300 | 2.6600 | 2.5900 | 2.6400 | 2.6400 | 527,700 |
Feb 20, 2024 | 2.6950 | 2.7100 | 2.6300 | 2.6400 | 2.6400 | 660,400 |
Feb 16, 2024 | 2.7900 | 2.8400 | 2.7200 | 2.7200 | 2.7200 | 563,800 |
Feb 15, 2024 | 2.8300 | 2.9300 | 2.7750 | 2.8100 | 2.8100 | 689,500 |
Feb 14, 2024 | 2.8100 | 2.8600 | 2.7200 | 2.8100 | 2.8100 | 527,900 |
Feb 13, 2024 | 2.7800 | 2.8490 | 2.7200 | 2.7700 | 2.7700 | 867,900 |
Feb 12, 2024 | 2.8500 | 3.0270 | 2.8500 | 2.9800 | 2.9800 | 780,300 |
Feb 9, 2024 | 2.7800 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 751,000 |
Feb 8, 2024 | 2.6000 | 2.7800 | 2.5900 | 2.7800 | 2.7800 | 791,000 |
Feb 7, 2024 | 2.6400 | 2.6400 | 2.5700 | 2.6000 | 2.6000 | 929,400 |
Feb 6, 2024 | 2.5700 | 2.6700 | 2.5700 | 2.6500 | 2.6500 | 751,600 |
Feb 5, 2024 | 2.6700 | 2.6800 | 2.5700 | 2.5900 | 2.5900 | 1,198,300 |
Feb 2, 2024 | 2.6600 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 1,440,600 |
Feb 1, 2024 | 2.8100 | 2.8700 | 2.7300 | 2.7700 | 2.7700 | 778,100 |
Jan 31, 2024 | 2.8800 | 2.9600 | 2.7900 | 2.7900 | 2.7900 | 764,500 |
Jan 30, 2024 | 2.8900 | 2.9700 | 2.8550 | 2.9200 | 2.9200 | 811,700 |
Jan 29, 2024 | 2.8000 | 2.9100 | 2.6900 | 2.9100 | 2.9100 | 1,237,700 |
Jan 26, 2024 | 2.9200 | 2.9650 | 2.8000 | 2.8000 | 2.8000 | 850,300 |
Jan 25, 2024 | 2.9900 | 2.9900 | 2.8800 | 2.8900 | 2.8900 | 717,600 |
Jan 24, 2024 | 2.9400 | 2.9500 | 2.8600 | 2.9100 | 2.9100 | 978,500 |
Jan 23, 2024 | 3.0500 | 3.0500 | 2.8800 | 2.9000 | 2.9000 | 950,600 |
Jan 22, 2024 | 3.0800 | 3.1600 | 2.9800 | 3.0100 | 3.0100 | 1,086,600 |
Jan 19, 2024 | 2.9700 | 3.1100 | 2.8500 | 3.0700 | 3.0700 | 1,449,200 |
Jan 18, 2024 | 3.0200 | 3.0350 | 2.8900 | 2.9700 | 2.9700 | 1,292,700 |
Jan 17, 2024 | 2.9700 | 3.0900 | 2.9400 | 2.9800 | 2.9800 | 1,449,100 |
Jan 16, 2024 | 3.0600 | 3.1500 | 2.9000 | 3.0000 | 3.0000 | 2,152,800 |
Jan 12, 2024 | 3.2700 | 3.2700 | 3.0450 | 3.0600 | 3.0600 | 1,774,700 |
Jan 11, 2024 | 3.3600 | 3.3600 | 3.1300 | 3.2000 | 3.2000 | 2,311,100 |
Jan 10, 2024 | 3.4400 | 3.4500 | 3.2200 | 3.3700 | 3.3700 | 2,319,000 |
Jan 9, 2024 | 3.6600 | 3.6600 | 3.3800 | 3.5000 | 3.5000 | 2,704,200 |
Jan 8, 2024 | 3.8300 | 4.0600 | 3.5500 | 3.6000 | 3.6000 | 8,371,800 |
Jan 5, 2024 | 5.5100 | 6.0150 | 5.4420 | 5.9000 | 5.9000 | 1,114,600 |
Jan 4, 2024 | 5.6200 | 5.6700 | 5.5000 | 5.5000 | 5.5000 | 451,500 |
Jan 3, 2024 | 5.7300 | 5.8160 | 5.4700 | 5.5400 | 5.5400 | 721,800 |
Jan 2, 2024 | 6.1100 | 6.2250 | 5.9400 | 5.9700 | 5.9700 | 439,400 |
Dec 29, 2023 | 6.2200 | 6.2800 | 6.1100 | 6.1600 | 6.1600 | 439,100 |
Dec 28, 2023 | 6.1700 | 6.3600 | 6.1000 | 6.2300 | 6.2300 | 616,100 |
Dec 27, 2023 | 6.0400 | 6.2100 | 5.9960 | 6.2000 | 6.2000 | 461,600 |
Dec 26, 2023 | 5.9600 | 6.0500 | 5.8400 | 6.0000 | 6.0000 | 428,800 |
Dec 22, 2023 | 5.7600 | 5.9700 | 5.7250 | 5.9600 | 5.9600 | 460,700 |
Dec 21, 2023 | 5.6800 | 5.7800 | 5.5700 | 5.7300 | 5.7300 | 353,000 |
Dec 20, 2023 | 5.6300 | 5.9600 | 5.5050 | 5.5300 | 5.5300 | 703,500 |
Dec 19, 2023 | 5.5100 | 5.6800 | 5.4300 | 5.6400 | 5.6400 | 442,000 |
Dec 18, 2023 | 5.4200 | 5.5500 | 5.3300 | 5.4700 | 5.4700 | 370,300 |
Dec 15, 2023 | 5.6000 | 5.7000 | 5.3700 | 5.4200 | 5.4200 | 656,600 |
Dec 14, 2023 | 5.4500 | 5.7600 | 5.4350 | 5.5400 | 5.5400 | 725,700 |
Dec 13, 2023 | 5.0500 | 5.4350 | 5.0000 | 5.3800 | 5.3800 | 453,600 |
Dec 12, 2023 | 5.1500 | 5.2000 | 4.9750 | 5.1100 | 5.1100 | 592,000 |
Dec 11, 2023 | 5.1900 | 5.3600 | 5.1390 | 5.3300 | 5.3300 | 301,900 |
Dec 8, 2023 | 5.3200 | 5.3700 | 5.2100 | 5.2100 | 5.2100 | 282,400 |
Dec 7, 2023 | 5.1300 | 5.3600 | 5.1300 | 5.3500 | 5.3500 | 333,200 |
Dec 6, 2023 | 5.2000 | 5.3400 | 5.1350 | 5.1500 | 5.1500 | 562,000 |
Dec 5, 2023 | 5.4300 | 5.4500 | 5.1300 | 5.1500 | 5.1500 | 341,000 |
Dec 4, 2023 | 5.3100 | 5.5100 | 5.3100 | 5.4300 | 5.4300 | 359,500 |
Dec 1, 2023 | 5.1800 | 5.3900 | 5.0300 | 5.3800 | 5.3800 | 479,000 |
Nov 30, 2023 | 5.3500 | 5.3600 | 5.1600 | 5.2100 | 5.2100 | 397,800 |
Nov 29, 2023 | 5.4200 | 5.5000 | 5.2400 | 5.3500 | 5.3500 | 433,900 |
Nov 28, 2023 | 5.3100 | 5.4100 | 5.1810 | 5.3600 | 5.3600 | 458,000 |
Nov 27, 2023 | 5.2900 | 5.4050 | 5.2000 | 5.3600 | 5.3600 | 489,300 |
Nov 24, 2023 | 5.4200 | 5.5400 | 5.2300 | 5.2700 | 5.2700 | 466,100 |
Nov 22, 2023 | 5.4900 | 5.5550 | 5.3200 | 5.4300 | 5.4300 | 608,700 |
Nov 21, 2023 | 5.2400 | 5.4450 | 5.1100 | 5.4100 | 5.4100 | 994,800 |
Nov 20, 2023 | 4.6900 | 5.3300 | 4.6000 | 5.3000 | 5.3000 | 2,032,900 |
Nov 17, 2023 | 4.6500 | 4.6700 | 4.3500 | 4.6500 | 4.6500 | 517,900 |
Nov 16, 2023 | 4.6500 | 4.6500 | 4.4300 | 4.5900 | 4.5900 | 389,900 |
Nov 15, 2023 | 4.5700 | 4.7900 | 4.4800 | 4.6900 | 4.6900 | 1,005,600 |
Nov 14, 2023 | 4.5000 | 4.7100 | 4.4500 | 4.5500 | 4.5500 | 1,049,800 |
Nov 13, 2023 | 4.4400 | 4.4600 | 4.3000 | 4.4300 | 4.4300 | 504,200 |
Nov 10, 2023 | 4.4500 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 405,100 |
Nov 9, 2023 | 4.5500 | 4.5500 | 4.2400 | 4.4900 | 4.4900 | 1,280,700 |
Nov 8, 2023 | 4.7800 | 4.7800 | 4.4050 | 4.5300 | 4.5300 | 717,600 |
Nov 7, 2023 | 4.2000 | 4.7500 | 3.9600 | 4.7000 | 4.7000 | 2,312,900 |
Nov 6, 2023 | 4.1900 | 4.2250 | 3.8600 | 3.9500 | 3.9500 | 965,200 |
Nov 3, 2023 | 4.0700 | 4.2900 | 4.0600 | 4.1700 | 4.1700 | 533,200 |
Nov 2, 2023 | 3.8700 | 4.0200 | 3.8400 | 4.0000 | 4.0000 | 302,100 |
Nov 1, 2023 | 3.8500 | 3.8750 | 3.6850 | 3.7500 | 3.7500 | 453,000 |
Oct 31, 2023 | 3.8600 | 3.9000 | 3.7600 | 3.8500 | 3.8500 | 303,400 |
Oct 30, 2023 | 3.9000 | 3.9000 | 3.7600 | 3.8200 | 3.8200 | 375,400 |
Oct 27, 2023 | 3.9400 | 3.9700 | 3.8000 | 3.8300 | 3.8300 | 373,200 |
Oct 26, 2023 | 3.8000 | 3.9280 | 3.8000 | 3.9200 | 3.9200 | 433,800 |
Oct 25, 2023 | 3.9200 | 3.9400 | 3.7200 | 3.7800 | 3.7800 | 280,200 |
Oct 24, 2023 | 4.0200 | 4.0950 | 3.9300 | 3.9400 | 3.9400 | 286,400 |
Oct 23, 2023 | 3.9600 | 4.0850 | 3.8800 | 3.9700 | 3.9700 | 292,700 |
Oct 20, 2023 | 4.0500 | 4.1300 | 3.9500 | 4.0200 | 4.0200 | 278,900 |
Oct 19, 2023 | 4.1600 | 4.2350 | 4.0500 | 4.0500 | 4.0500 | 388,100 |
Oct 18, 2023 | 4.4900 | 4.4900 | 4.1200 | 4.1400 | 4.1400 | 393,800 |
Oct 17, 2023 | 4.4300 | 4.6100 | 4.3700 | 4.5200 | 4.5200 | 323,700 |
Oct 16, 2023 | 4.2800 | 4.5300 | 4.2800 | 4.4900 | 4.4900 | 322,600 |
Oct 13, 2023 | 4.4900 | 4.5700 | 4.1900 | 4.2300 | 4.2300 | 460,700 |
Oct 12, 2023 | 4.5700 | 4.5700 | 4.3750 | 4.5100 | 4.5100 | 579,300 |
Oct 11, 2023 | 4.8900 | 4.9000 | 4.4700 | 4.5400 | 4.5400 | 510,400 |
Oct 10, 2023 | 4.6900 | 4.9450 | 4.6900 | 4.9000 | 4.9000 | 293,200 |
Oct 9, 2023 | 4.8300 | 4.8700 | 4.5000 | 4.6800 | 4.6800 | 450,200 |
Oct 6, 2023 | 4.8300 | 4.9300 | 4.7400 | 4.8300 | 4.8300 | 380,500 |
Oct 5, 2023 | 4.8800 | 4.9300 | 4.7350 | 4.8300 | 4.8300 | 459,100 |
Oct 4, 2023 | 5.0100 | 5.0580 | 4.8500 | 4.9000 | 4.9000 | 434,800 |
Oct 3, 2023 | 5.2400 | 5.2800 | 4.9100 | 5.0000 | 5.0000 | 773,000 |
Oct 2, 2023 | 5.1000 | 5.2700 | 4.9700 | 5.2600 | 5.2600 | 918,200 |
Sep 29, 2023 | 4.7600 | 5.1400 | 4.7600 | 5.1000 | 5.1000 | 1,030,200 |
Sep 28, 2023 | 4.5600 | 4.7300 | 4.4500 | 4.7000 | 4.7000 | 385,100 |
Sep 27, 2023 | 4.4800 | 4.6450 | 4.4550 | 4.5700 | 4.5700 | 488,200 |
Sep 26, 2023 | 4.7500 | 4.7810 | 4.4250 | 4.4800 | 4.4800 | 684,200 |
Sep 25, 2023 | 4.5900 | 5.1000 | 4.5900 | 4.8400 | 4.8400 | 719,300 |
Sep 22, 2023 | 4.4900 | 4.5500 | 4.4050 | 4.5100 | 4.5100 | 350,000 |
Sep 21, 2023 | 4.4300 | 4.5200 | 4.3900 | 4.4900 | 4.4900 | 452,300 |
Sep 20, 2023 | 4.5100 | 4.6100 | 4.4000 | 4.4800 | 4.4800 | 658,100 |
Sep 19, 2023 | 4.7200 | 4.8450 | 4.1900 | 4.4600 | 4.4600 | 2,401,500 |
Sep 18, 2023 | 4.5600 | 4.7700 | 4.5200 | 4.7300 | 4.7300 | 743,800 |
Sep 15, 2023 | 4.5700 | 4.6000 | 4.3600 | 4.5600 | 4.5600 | 639,300 |
Sep 14, 2023 | 4.7800 | 4.8500 | 4.5500 | 4.5700 | 4.5700 | 461,800 |
Sep 13, 2023 | 5.0000 | 5.0300 | 4.7200 | 4.7500 | 4.7500 | 756,600 |
Sep 12, 2023 | 5.0700 | 5.2600 | 5.0100 | 5.0200 | 5.0200 | 268,900 |
Sep 11, 2023 | 5.3000 | 5.4200 | 5.0800 | 5.0800 | 5.0800 | 385,000 |
Sep 8, 2023 | 5.2300 | 5.3700 | 5.1400 | 5.2400 | 5.2400 | 346,700 |
Sep 7, 2023 | 5.2600 | 5.3300 | 5.1800 | 5.2000 | 5.2000 | 605,500 |
Sep 6, 2023 | 5.3500 | 5.3500 | 5.1200 | 5.2700 | 5.2700 | 432,000 |
Sep 5, 2023 | 5.4400 | 5.4400 | 5.2700 | 5.3800 | 5.3800 | 256,600 |
Sep 1, 2023 | 5.6000 | 5.7000 | 5.4300 | 5.4500 | 5.4500 | 243,000 |
Aug 31, 2023 | 5.7400 | 5.7700 | 5.5600 | 5.5900 | 5.5900 | 305,100 |
Aug 30, 2023 | 5.6500 | 5.8400 | 5.5000 | 5.7600 | 5.7600 | 282,400 |
Aug 29, 2023 | 5.6600 | 5.7650 | 5.5300 | 5.6800 | 5.6800 | 195,900 |
Aug 28, 2023 | 5.7000 | 5.7100 | 5.5600 | 5.6400 | 5.6400 | 273,200 |
Aug 25, 2023 | 5.7000 | 5.7900 | 5.6350 | 5.6500 | 5.6500 | 206,600 |
Aug 24, 2023 | 6.1300 | 6.1300 | 5.6200 | 5.6400 | 5.6400 | 385,400 |
Aug 23, 2023 | 6.0800 | 6.1830 | 6.0600 | 6.1300 | 6.1300 | 254,500 |
Aug 22, 2023 | 6.2300 | 6.2500 | 5.8900 | 6.1200 | 6.1200 | 535,200 |
Aug 21, 2023 | 6.2100 | 6.3400 | 6.1400 | 6.1500 | 6.1500 | 324,500 |
Aug 18, 2023 | 6.2900 | 6.3230 | 6.1450 | 6.2200 | 6.2200 | 396,300 |
Aug 17, 2023 | 6.4200 | 6.6350 | 6.3850 | 6.4000 | 6.4000 | 977,700 |
Aug 16, 2023 | 6.0600 | 6.4350 | 6.0600 | 6.3700 | 6.3700 | 479,900 |
Aug 15, 2023 | 5.9000 | 6.1100 | 5.7400 | 6.0800 | 6.0800 | 388,200 |
Aug 14, 2023 | 5.9400 | 6.0200 | 5.7000 | 5.9200 | 5.9200 | 267,300 |
Aug 11, 2023 | 5.7900 | 5.9900 | 5.7500 | 5.9900 | 5.9900 | 397,800 |
Aug 10, 2023 | 5.7900 | 6.0000 | 5.7600 | 5.8100 | 5.8100 | 420,200 |
Aug 9, 2023 | 5.8900 | 5.9350 | 5.7100 | 5.7900 | 5.7900 | 442,900 |
Aug 8, 2023 | 5.9900 | 6.0800 | 5.7110 | 5.9200 | 5.9200 | 576,700 |
Aug 7, 2023 | 6.1100 | 6.2200 | 5.7800 | 6.0600 | 6.0600 | 519,600 |
Aug 4, 2023 | 5.8900 | 6.6700 | 5.8110 | 6.1200 | 6.1200 | 1,229,100 |
Aug 3, 2023 | 5.5500 | 6.0200 | 5.4400 | 5.7900 | 5.7900 | 2,654,300 |
Aug 2, 2023 | 5.7500 | 5.7500 | 5.5000 | 5.5500 | 5.5500 | 534,900 |
Aug 1, 2023 | 5.8500 | 5.8600 | 5.7200 | 5.7900 | 5.7900 | 334,800 |
Jul 31, 2023 | 5.8200 | 5.8800 | 5.7700 | 5.8600 | 5.8600 | 366,300 |
Jul 28, 2023 | 5.5800 | 5.8200 | 5.5600 | 5.7900 | 5.7900 | 278,200 |
Jul 27, 2023 | 5.7000 | 5.7600 | 5.5000 | 5.5500 | 5.5500 | 308,200 |
Jul 26, 2023 | 5.6200 | 5.7100 | 5.5200 | 5.6700 | 5.6700 | 370,600 |
Jul 25, 2023 | 5.5600 | 5.6730 | 5.5600 | 5.6500 | 5.6500 | 250,800 |
Jul 24, 2023 | 5.4400 | 5.5900 | 5.4000 | 5.5700 | 5.5700 | 366,700 |
Jul 21, 2023 | 5.4900 | 5.5500 | 5.3850 | 5.4500 | 5.4500 | 243,100 |
Jul 20, 2023 | 5.6100 | 5.6100 | 5.3500 | 5.4800 | 5.4800 | 407,400 |
Jul 19, 2023 | 5.4100 | 5.7600 | 5.4100 | 5.6400 | 5.6400 | 476,200 |
Jul 18, 2023 | 5.4000 | 5.5100 | 5.3400 | 5.3500 | 5.3500 | 481,800 |
Jul 17, 2023 | 5.2000 | 5.4100 | 5.1100 | 5.4100 | 5.4100 | 478,000 |
Jul 14, 2023 | 5.5100 | 5.5500 | 5.1400 | 5.2100 | 5.2100 | 330,500 |
Jul 13, 2023 | 5.6000 | 5.6290 | 5.4700 | 5.5100 | 5.5100 | 349,100 |
Jul 12, 2023 | 5.4700 | 5.6100 | 5.4600 | 5.5800 | 5.5800 | 395,900 |
Jul 11, 2023 | 5.5400 | 5.5600 | 5.3400 | 5.4100 | 5.4100 | 451,500 |
Jul 10, 2023 | 5.4800 | 5.5400 | 5.4300 | 5.5100 | 5.5100 | 504,800 |
Jul 7, 2023 | 5.3800 | 5.5900 | 5.3800 | 5.4200 | 5.4200 | 492,000 |
Jul 6, 2023 | 5.4700 | 5.5100 | 5.2800 | 5.3900 | 5.3900 | 367,100 |
Jul 5, 2023 | 5.6300 | 5.6300 | 5.3800 | 5.5200 | 5.5200 | 422,300 |
Jul 3, 2023 | 5.7200 | 5.8100 | 5.6400 | 5.6400 | 5.6400 | 222,400 |
Jun 30, 2023 | 5.5700 | 5.7000 | 5.5000 | 5.6600 | 5.6600 | 733,000 |
Jun 29, 2023 | 5.2800 | 5.5000 | 5.2500 | 5.4900 | 5.4900 | 616,100 |
Jun 28, 2023 | 5.3200 | 5.3200 | 5.0900 | 5.2900 | 5.2900 | 633,600 |
Jun 27, 2023 | 5.1900 | 5.3200 | 5.1200 | 5.3100 | 5.3100 | 498,500 |
Jun 26, 2023 | 5.1000 | 5.2400 | 5.0300 | 5.1500 | 5.1500 | 328,600 |
Jun 23, 2023 | 5.1200 | 5.3100 | 5.0600 | 5.1000 | 5.1000 | 1,206,600 |
Jun 22, 2023 | 5.0600 | 5.3400 | 4.9600 | 5.1600 | 5.1600 | 394,600 |
Jun 21, 2023 | 5.0000 | 5.1100 | 4.9400 | 5.0900 | 5.0900 | 390,000 |
Jun 20, 2023 | 5.0200 | 5.0200 | 4.7400 | 5.0000 | 5.0000 | 601,200 |
Jun 16, 2023 | 5.3100 | 5.3100 | 5.0200 | 5.0300 | 5.0300 | 831,100 |
Jun 15, 2023 | 5.2400 | 5.3000 | 5.0100 | 5.2400 | 5.2400 | 668,700 |
Jun 14, 2023 | 5.3700 | 5.5100 | 5.1600 | 5.2500 | 5.2500 | 808,400 |
Jun 13, 2023 | 5.0600 | 5.3900 | 5.0500 | 5.2700 | 5.2700 | 842,500 |
Jun 12, 2023 | 5.0400 | 5.1200 | 4.8100 | 5.1000 | 5.1000 | 617,600 |
Related Tickers
TDUP ThredUp Inc.
1.8900
-1.05%
AKA a.k.a. Brands Holding Corp.
16.00
-2.26%
DIBS 1stdibs.Com, Inc.
5.51
+0.18%
PRTS CarParts.com, Inc.
1.1300
+6.60%
PIK Kidpik Corp.
3.6900
+29.02%
THGHY THG Plc
0.8000
+12.68%
DSNO.ST Desenio Group AB (publ)
0.2700
-7.53%
4JMA.DU Jumia Technologies AG
8.18
+3.02%
DROOF Deliveroo plc
1.9300
+6.63%
JFBR Jeffs' Brands Ltd
0.3648
-5.25%