NasdaqGS - Nasdaq Real Time Price USD
eBay Inc. (EBAY)
74.83
+1.66
+(2.27%)
As of 3:05:59 PM EDT. Market Open.
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 2, 2025 | 72.84 | 74.88 | 72.83 | 74.83 | 74.83 | 3,458,875 |
| May 30, 2025 | 0.29 Dividend | |||||
| May 30, 2025 | 72.42 | 73.34 | 72.33 | 73.17 | 73.17 | 8,558,000 |
| May 29, 2025 | 72.71 | 73.09 | 72.12 | 72.74 | 72.45 | 3,270,800 |
| May 28, 2025 | 72.48 | 73.18 | 71.85 | 72.40 | 72.11 | 6,426,900 |
| May 27, 2025 | 72.52 | 72.94 | 71.69 | 72.44 | 72.15 | 4,285,700 |
| May 23, 2025 | 71.57 | 72.65 | 71.53 | 71.92 | 71.63 | 3,562,300 |
| May 22, 2025 | 71.00 | 72.52 | 71.00 | 72.15 | 71.86 | 4,064,700 |
| May 21, 2025 | 72.25 | 72.61 | 71.43 | 71.58 | 71.29 | 3,949,900 |
| May 20, 2025 | 72.39 | 72.94 | 72.04 | 72.59 | 72.30 | 5,081,300 |
| May 19, 2025 | 71.10 | 72.49 | 70.72 | 72.43 | 72.14 | 4,096,800 |
| May 16, 2025 | 70.81 | 71.90 | 70.42 | 71.84 | 71.55 | 5,575,100 |
| May 15, 2025 | 69.65 | 70.80 | 69.41 | 70.60 | 70.32 | 5,585,200 |
| May 14, 2025 | 69.00 | 69.68 | 68.89 | 69.15 | 68.87 | 3,683,800 |
| May 13, 2025 | 69.66 | 70.26 | 68.60 | 69.17 | 68.89 | 4,900,100 |
| May 12, 2025 | 70.80 | 71.09 | 67.87 | 69.16 | 68.88 | 7,539,200 |
| May 9, 2025 | 70.55 | 70.61 | 69.27 | 69.51 | 69.23 | 3,476,300 |
| May 8, 2025 | 69.70 | 71.53 | 69.40 | 70.56 | 70.28 | 5,813,700 |
| May 7, 2025 | 70.21 | 71.16 | 69.67 | 69.76 | 69.48 | 4,200,700 |
| May 6, 2025 | 69.64 | 70.54 | 69.64 | 70.36 | 70.08 | 3,734,900 |
| May 5, 2025 | 68.32 | 70.94 | 68.15 | 70.31 | 70.03 | 5,164,200 |
| May 2, 2025 | 67.80 | 68.88 | 67.48 | 68.60 | 68.33 | 5,894,100 |
| May 1, 2025 | 70.05 | 70.45 | 67.19 | 67.67 | 67.40 | 9,927,400 |
| Apr 30, 2025 | 66.39 | 68.43 | 65.23 | 68.16 | 67.89 | 9,872,800 |
| Apr 29, 2025 | 65.79 | 67.74 | 65.00 | 67.20 | 66.93 | 7,765,300 |
| Apr 28, 2025 | 68.00 | 68.80 | 66.25 | 66.32 | 66.06 | 8,160,100 |
| Apr 25, 2025 | 67.45 | 68.05 | 66.81 | 67.83 | 67.56 | 4,200,800 |
| Apr 24, 2025 | 66.96 | 67.45 | 65.24 | 67.20 | 66.93 | 4,760,000 |
| Apr 23, 2025 | 67.53 | 67.71 | 65.59 | 66.63 | 66.36 | 5,290,000 |
| Apr 22, 2025 | 65.04 | 67.68 | 64.93 | 67.05 | 66.78 | 5,133,700 |
| Apr 21, 2025 | 66.27 | 66.82 | 64.68 | 65.63 | 65.37 | 5,056,600 |
| Apr 17, 2025 | 66.10 | 66.86 | 65.61 | 66.26 | 66.00 | 3,338,500 |
| Apr 16, 2025 | 65.50 | 67.36 | 65.17 | 65.47 | 65.21 | 7,165,700 |
| Apr 15, 2025 | 66.22 | 66.98 | 65.27 | 65.50 | 65.24 | 3,519,000 |
| Apr 14, 2025 | 65.04 | 66.60 | 64.25 | 66.07 | 65.81 | 5,278,800 |
| Apr 11, 2025 | 62.49 | 65.33 | 61.74 | 64.58 | 64.32 | 5,545,800 |
| Apr 10, 2025 | 61.41 | 63.28 | 60.68 | 62.47 | 62.22 | 6,577,600 |
| Apr 9, 2025 | 59.27 | 63.53 | 58.97 | 61.96 | 61.71 | 10,104,700 |
| Apr 8, 2025 | 62.20 | 63.21 | 58.71 | 59.52 | 59.28 | 7,270,600 |
| Apr 7, 2025 | 61.20 | 63.75 | 59.71 | 61.19 | 60.95 | 9,851,100 |
| Apr 4, 2025 | 64.68 | 65.39 | 62.35 | 62.40 | 62.15 | 8,339,100 |
| Apr 3, 2025 | 66.22 | 68.48 | 65.24 | 66.36 | 66.10 | 5,972,600 |
| Apr 2, 2025 | 67.01 | 68.24 | 66.68 | 67.42 | 67.15 | 4,153,300 |
| Apr 1, 2025 | 67.60 | 68.97 | 67.08 | 67.80 | 67.53 | 5,340,400 |
| Mar 31, 2025 | 67.02 | 68.11 | 66.24 | 67.73 | 67.46 | 5,533,400 |
| Mar 28, 2025 | 67.30 | 67.86 | 66.29 | 67.16 | 66.89 | 5,705,500 |
| Mar 27, 2025 | 65.68 | 67.34 | 65.20 | 66.81 | 66.54 | 3,592,400 |
| Mar 26, 2025 | 66.21 | 66.53 | 65.08 | 65.58 | 65.32 | 4,241,100 |
| Mar 25, 2025 | 66.86 | 67.20 | 66.12 | 66.30 | 66.04 | 4,084,600 |
| Mar 24, 2025 | 66.34 | 66.62 | 64.87 | 66.54 | 66.27 | 4,209,000 |
| Mar 21, 2025 | 66.18 | 66.18 | 65.21 | 65.78 | 65.52 | 15,354,000 |
| Mar 20, 2025 | 66.78 | 68.00 | 66.23 | 66.34 | 66.08 | 4,143,600 |
| Mar 19, 2025 | 65.50 | 67.57 | 65.36 | 67.20 | 66.93 | 5,934,800 |
| Mar 18, 2025 | 67.31 | 67.50 | 64.88 | 65.24 | 64.98 | 4,625,100 |
| Mar 17, 2025 | 65.32 | 67.88 | 65.28 | 67.44 | 67.17 | 4,344,900 |
| Mar 14, 2025 | 0.29 Dividend | |||||
| Mar 14, 2025 | 64.68 | 65.46 | 64.32 | 65.28 | 65.02 | 3,257,700 |
| Mar 13, 2025 | 65.13 | 65.77 | 64.07 | 64.25 | 63.71 | 3,471,100 |
| Mar 12, 2025 | 65.48 | 66.37 | 64.63 | 65.13 | 64.58 | 5,012,500 |
| Mar 11, 2025 | 68.30 | 68.47 | 65.03 | 65.22 | 64.67 | 7,255,400 |
| Mar 10, 2025 | 70.34 | 71.48 | 66.82 | 68.19 | 67.61 | 9,352,000 |
| Mar 7, 2025 | 67.61 | 70.72 | 67.37 | 70.51 | 69.91 | 7,389,600 |
| Mar 6, 2025 | 66.19 | 67.90 | 66.08 | 67.87 | 67.29 | 5,342,900 |
| Mar 5, 2025 | 66.66 | 67.18 | 65.19 | 66.55 | 65.99 | 4,965,900 |
| Mar 4, 2025 | 65.10 | 68.04 | 64.97 | 66.67 | 66.10 | 9,032,200 |
| Mar 3, 2025 | 65.01 | 66.47 | 64.75 | 65.22 | 64.67 | 5,688,900 |
| Feb 28, 2025 | 63.41 | 64.76 | 63.08 | 64.74 | 64.19 | 8,587,600 |
| Feb 27, 2025 | 64.29 | 65.81 | 61.55 | 63.48 | 62.94 | 17,663,400 |
| Feb 26, 2025 | 71.11 | 71.61 | 68.84 | 69.14 | 68.55 | 8,935,600 |
| Feb 25, 2025 | 70.38 | 71.02 | 69.77 | 70.93 | 70.33 | 6,185,000 |
| Feb 24, 2025 | 69.68 | 70.69 | 69.13 | 69.99 | 69.40 | 6,287,000 |
| Feb 21, 2025 | 69.79 | 70.27 | 69.10 | 69.39 | 68.80 | 4,012,600 |
| Feb 20, 2025 | 69.40 | 69.57 | 68.39 | 69.46 | 68.87 | 2,910,600 |
| Feb 19, 2025 | 68.81 | 69.48 | 67.52 | 69.32 | 68.73 | 3,441,200 |
| Feb 18, 2025 | 69.99 | 70.11 | 69.07 | 69.79 | 69.20 | 3,784,100 |
| Feb 14, 2025 | 70.00 | 70.03 | 69.28 | 69.90 | 69.31 | 3,502,000 |
| Feb 13, 2025 | 67.95 | 69.38 | 67.30 | 69.26 | 68.67 | 3,782,000 |
| Feb 12, 2025 | 67.63 | 68.50 | 67.08 | 67.94 | 67.36 | 3,090,800 |
| Feb 11, 2025 | 67.82 | 69.22 | 67.56 | 68.46 | 67.88 | 3,615,500 |
| Feb 10, 2025 | 68.04 | 68.62 | 67.85 | 68.26 | 67.68 | 2,847,300 |
| Feb 7, 2025 | 67.38 | 68.64 | 67.38 | 67.83 | 67.25 | 2,607,600 |
| Feb 6, 2025 | 67.47 | 68.03 | 67.08 | 67.50 | 66.93 | 2,641,100 |
| Feb 5, 2025 | 67.12 | 68.65 | 66.83 | 67.39 | 66.82 | 4,622,800 |
| Feb 4, 2025 | 67.45 | 67.72 | 66.14 | 66.95 | 66.38 | 3,035,100 |
| Feb 3, 2025 | 66.60 | 67.63 | 66.37 | 67.18 | 66.61 | 3,541,400 |
| Jan 31, 2025 | 67.41 | 67.92 | 67.08 | 67.48 | 66.91 | 3,347,200 |
| Jan 30, 2025 | 66.50 | 67.97 | 66.43 | 67.52 | 66.95 | 2,973,300 |
| Jan 29, 2025 | 67.47 | 67.64 | 65.96 | 66.00 | 65.44 | 3,537,400 |
| Jan 28, 2025 | 66.51 | 67.27 | 66.00 | 67.19 | 66.62 | 3,202,000 |
| Jan 27, 2025 | 64.68 | 66.86 | 64.30 | 66.84 | 66.27 | 4,402,600 |
| Jan 24, 2025 | 64.99 | 65.42 | 64.42 | 64.81 | 64.26 | 2,522,600 |
| Jan 23, 2025 | 63.81 | 65.79 | 63.50 | 64.75 | 64.20 | 5,689,800 |
| Jan 22, 2025 | 64.63 | 65.06 | 63.83 | 63.88 | 63.34 | 3,875,700 |
| Jan 21, 2025 | 65.90 | 66.11 | 63.91 | 64.63 | 64.08 | 3,863,900 |
| Jan 17, 2025 | 65.50 | 66.47 | 65.50 | 66.19 | 65.63 | 3,719,100 |
| Jan 16, 2025 | 64.80 | 65.30 | 64.41 | 65.06 | 64.51 | 2,945,400 |
| Jan 15, 2025 | 64.83 | 65.57 | 64.20 | 65.11 | 64.56 | 4,351,300 |
| Jan 14, 2025 | 65.65 | 66.23 | 64.20 | 64.41 | 63.86 | 4,513,900 |
| Jan 13, 2025 | 64.50 | 66.36 | 64.27 | 65.72 | 65.16 | 4,122,200 |
| Jan 10, 2025 | 68.71 | 69.13 | 65.85 | 65.90 | 65.34 | 8,234,600 |
| Jan 8, 2025 | 67.90 | 71.52 | 67.81 | 69.40 | 68.81 | 22,044,700 |
| Jan 7, 2025 | 63.64 | 64.38 | 62.90 | 63.17 | 62.63 | 3,867,000 |
| Jan 6, 2025 | 62.01 | 63.75 | 61.80 | 62.94 | 62.41 | 5,520,600 |
| Jan 3, 2025 | 62.53 | 62.66 | 61.11 | 61.61 | 61.09 | 4,665,100 |
| Jan 2, 2025 | 61.92 | 62.96 | 61.87 | 62.27 | 61.74 | 2,572,100 |
| Dec 31, 2024 | 62.28 | 62.68 | 61.87 | 61.95 | 61.42 | 2,131,300 |
| Dec 30, 2024 | 62.46 | 62.67 | 60.74 | 62.06 | 61.53 | 3,293,800 |
| Dec 27, 2024 | 63.36 | 63.80 | 62.46 | 62.81 | 62.28 | 1,997,500 |
| Dec 26, 2024 | 63.57 | 64.12 | 63.33 | 63.81 | 63.27 | 1,840,600 |
| Dec 24, 2024 | 63.57 | 63.90 | 63.08 | 63.78 | 63.24 | 1,471,900 |
| Dec 23, 2024 | 64.80 | 65.17 | 63.32 | 63.63 | 63.09 | 4,131,200 |
| Dec 20, 2024 | 63.67 | 65.49 | 63.35 | 65.01 | 64.46 | 12,499,800 |
| Dec 19, 2024 | 64.40 | 65.63 | 63.72 | 63.95 | 63.41 | 5,237,500 |
| Dec 18, 2024 | 64.52 | 66.52 | 64.08 | 64.11 | 63.57 | 7,134,600 |
| Dec 17, 2024 | 65.20 | 65.20 | 63.71 | 64.23 | 63.69 | 4,507,200 |
| Dec 16, 2024 | 63.48 | 64.19 | 62.60 | 63.64 | 63.10 | 4,414,100 |
| Dec 13, 2024 | 63.88 | 64.26 | 63.50 | 63.84 | 63.30 | 4,278,500 |
| Dec 12, 2024 | 63.10 | 64.57 | 63.03 | 63.90 | 63.36 | 3,770,700 |
| Dec 11, 2024 | 63.23 | 64.39 | 63.16 | 63.17 | 62.63 | 4,689,000 |
| Dec 10, 2024 | 62.55 | 63.50 | 61.86 | 63.23 | 62.69 | 5,171,400 |
| Dec 9, 2024 | 63.73 | 66.06 | 63.26 | 65.14 | 64.59 | 5,440,300 |
| Dec 6, 2024 | 64.01 | 64.48 | 63.59 | 63.62 | 63.08 | 2,871,300 |
| Dec 5, 2024 | 63.27 | 63.94 | 63.06 | 63.62 | 63.08 | 2,373,500 |
| Dec 4, 2024 | 62.97 | 64.00 | 61.16 | 63.32 | 62.78 | 3,406,900 |
| Dec 3, 2024 | 62.91 | 63.51 | 62.57 | 62.94 | 62.41 | 2,982,600 |
| Dec 2, 2024 | 63.21 | 63.31 | 62.15 | 63.17 | 62.63 | 4,655,700 |
| Nov 29, 2024 | 0.27 Dividend | |||||
| Nov 29, 2024 | 64.01 | 64.40 | 63.25 | 63.29 | 62.75 | 3,266,400 |
| Nov 27, 2024 | 65.20 | 65.20 | 64.07 | 64.31 | 63.50 | 2,818,600 |
| Nov 26, 2024 | 64.92 | 65.51 | 64.78 | 65.09 | 64.27 | 3,192,600 |
| Nov 25, 2024 | 63.75 | 65.91 | 63.68 | 64.99 | 64.17 | 7,571,700 |
| Nov 22, 2024 | 61.77 | 63.43 | 61.57 | 63.24 | 62.44 | 3,104,500 |
| Nov 21, 2024 | 60.98 | 61.99 | 60.44 | 61.41 | 60.63 | 3,527,700 |
| Nov 20, 2024 | 60.63 | 60.94 | 60.12 | 60.82 | 60.05 | 3,981,000 |
| Nov 19, 2024 | 61.01 | 61.55 | 60.40 | 61.10 | 60.33 | 3,654,600 |
| Nov 18, 2024 | 61.39 | 61.87 | 61.13 | 61.41 | 60.63 | 2,731,000 |
| Nov 15, 2024 | 62.30 | 62.46 | 61.07 | 61.43 | 60.65 | 5,167,600 |
| Nov 14, 2024 | 61.60 | 62.73 | 61.14 | 62.30 | 61.51 | 4,195,400 |
| Nov 13, 2024 | 61.68 | 62.09 | 60.96 | 61.89 | 61.11 | 4,251,500 |
| Nov 12, 2024 | 62.11 | 62.74 | 61.00 | 61.50 | 60.72 | 4,008,000 |
| Nov 11, 2024 | 62.00 | 62.89 | 61.97 | 62.43 | 61.64 | 3,432,900 |
| Nov 8, 2024 | 62.41 | 62.50 | 61.50 | 61.89 | 61.11 | 3,260,300 |
| Nov 7, 2024 | 60.90 | 62.24 | 60.84 | 62.02 | 61.24 | 4,975,100 |
| Nov 6, 2024 | 61.99 | 62.63 | 60.35 | 61.08 | 60.31 | 5,512,000 |
| Nov 5, 2024 | 60.73 | 61.57 | 60.58 | 61.51 | 60.73 | 5,236,800 |
| Nov 4, 2024 | 58.05 | 60.33 | 58.05 | 60.23 | 59.47 | 6,351,100 |
| Nov 1, 2024 | 57.70 | 58.31 | 57.54 | 58.11 | 57.38 | 7,848,100 |
| Oct 31, 2024 | 58.89 | 58.89 | 56.33 | 57.51 | 56.78 | 10,499,100 |
| Oct 30, 2024 | 62.74 | 62.86 | 62.03 | 62.63 | 61.84 | 7,200,300 |
| Oct 29, 2024 | 62.59 | 63.30 | 62.44 | 62.77 | 61.98 | 4,675,200 |
| Oct 28, 2024 | 63.60 | 63.73 | 62.96 | 62.99 | 62.19 | 3,071,800 |
| Oct 25, 2024 | 63.85 | 64.04 | 63.01 | 63.10 | 62.30 | 3,117,100 |
| Oct 24, 2024 | 63.77 | 64.44 | 63.34 | 63.59 | 62.79 | 4,559,600 |
| Oct 23, 2024 | 63.95 | 64.56 | 63.27 | 63.67 | 62.86 | 3,574,200 |
| Oct 22, 2024 | 63.90 | 64.23 | 63.25 | 63.32 | 62.52 | 4,387,600 |
| Oct 21, 2024 | 64.82 | 65.36 | 64.02 | 64.16 | 63.35 | 3,385,500 |
| Oct 18, 2024 | 65.40 | 65.40 | 64.47 | 64.95 | 64.13 | 5,186,500 |
| Oct 17, 2024 | 66.92 | 67.22 | 65.33 | 65.36 | 64.53 | 4,987,700 |
| Oct 16, 2024 | 66.83 | 67.28 | 66.62 | 66.92 | 66.07 | 2,804,300 |
| Oct 15, 2024 | 66.93 | 67.80 | 66.89 | 66.99 | 66.14 | 3,956,000 |
| Oct 14, 2024 | 66.24 | 67.06 | 66.12 | 66.88 | 66.03 | 3,404,000 |
| Oct 11, 2024 | 66.43 | 66.96 | 66.22 | 66.33 | 65.49 | 3,223,900 |
| Oct 10, 2024 | 66.96 | 67.72 | 65.79 | 66.05 | 65.21 | 3,656,700 |
| Oct 9, 2024 | 67.05 | 67.28 | 66.67 | 66.95 | 66.10 | 3,645,200 |
| Oct 8, 2024 | 66.75 | 67.66 | 66.72 | 67.17 | 66.32 | 3,563,800 |
| Oct 7, 2024 | 66.21 | 66.85 | 66.08 | 66.77 | 65.93 | 3,752,000 |
| Oct 4, 2024 | 66.19 | 66.47 | 65.71 | 66.29 | 65.45 | 3,065,400 |
| Oct 3, 2024 | 65.07 | 65.43 | 64.68 | 65.38 | 64.55 | 3,397,600 |
| Oct 2, 2024 | 65.46 | 66.23 | 65.00 | 65.20 | 64.38 | 4,938,000 |
| Oct 1, 2024 | 65.15 | 66.10 | 64.43 | 65.83 | 65.00 | 5,298,700 |
| Sep 30, 2024 | 63.94 | 65.28 | 63.94 | 65.11 | 64.29 | 5,393,900 |
| Sep 27, 2024 | 64.10 | 64.42 | 63.61 | 64.00 | 63.19 | 4,479,200 |
| Sep 26, 2024 | 64.26 | 64.61 | 63.64 | 63.94 | 63.13 | 3,726,600 |
| Sep 25, 2024 | 65.03 | 65.40 | 64.06 | 64.10 | 63.29 | 5,110,700 |
| Sep 24, 2024 | 63.80 | 65.44 | 63.57 | 65.44 | 64.61 | 5,274,900 |
| Sep 23, 2024 | 62.77 | 63.91 | 62.71 | 63.45 | 62.65 | 4,806,300 |
| Sep 20, 2024 | 62.69 | 63.37 | 62.25 | 62.72 | 61.93 | 19,791,000 |
| Sep 19, 2024 | 63.90 | 63.98 | 62.78 | 63.22 | 62.42 | 5,348,900 |
| Sep 18, 2024 | 64.69 | 64.84 | 63.02 | 63.17 | 62.37 | 6,414,500 |
| Sep 17, 2024 | 64.54 | 64.96 | 63.67 | 64.88 | 64.06 | 5,918,000 |
| Sep 16, 2024 | 63.44 | 64.42 | 63.16 | 64.36 | 63.55 | 4,526,700 |
| Sep 13, 2024 | 63.38 | 63.90 | 62.31 | 63.44 | 62.64 | 5,556,600 |
| Sep 12, 2024 | 60.89 | 63.27 | 60.82 | 63.18 | 62.38 | 8,941,800 |
| Sep 11, 2024 | 60.26 | 60.83 | 59.70 | 60.73 | 59.96 | 5,393,600 |
| Sep 10, 2024 | 59.44 | 60.45 | 59.22 | 60.26 | 59.50 | 4,091,300 |
| Sep 9, 2024 | 59.35 | 59.76 | 58.63 | 59.43 | 58.68 | 4,075,000 |
| Sep 6, 2024 | 59.17 | 59.57 | 58.64 | 59.20 | 58.45 | 5,032,100 |
| Sep 5, 2024 | 58.97 | 59.50 | 58.74 | 59.12 | 58.37 | 4,199,700 |
| Sep 4, 2024 | 58.84 | 59.27 | 58.43 | 58.95 | 58.20 | 3,775,200 |
| Sep 3, 2024 | 58.90 | 59.79 | 58.50 | 58.80 | 58.06 | 4,228,900 |
| Aug 30, 2024 | 0.27 Dividend | |||||
| Aug 30, 2024 | 58.53 | 59.22 | 58.37 | 59.10 | 58.35 | 5,430,200 |
| Aug 29, 2024 | 58.00 | 59.38 | 57.86 | 58.60 | 57.59 | 3,422,100 |
| Aug 28, 2024 | 59.21 | 59.21 | 57.68 | 57.78 | 56.79 | 4,002,800 |
| Aug 27, 2024 | 58.90 | 59.85 | 58.69 | 59.37 | 58.35 | 4,134,200 |
| Aug 26, 2024 | 58.94 | 59.47 | 58.65 | 59.00 | 57.99 | 3,196,900 |
| Aug 23, 2024 | 59.22 | 59.30 | 58.48 | 58.88 | 57.87 | 2,824,300 |
| Aug 22, 2024 | 58.79 | 59.36 | 58.31 | 59.02 | 58.01 | 3,875,000 |
| Aug 21, 2024 | 57.03 | 58.80 | 56.62 | 58.68 | 57.67 | 5,541,100 |
| Aug 20, 2024 | 56.73 | 56.97 | 56.37 | 56.94 | 55.96 | 3,137,700 |
| Aug 19, 2024 | 55.43 | 56.94 | 55.29 | 56.68 | 55.71 | 3,557,300 |
| Aug 16, 2024 | 55.90 | 56.00 | 54.80 | 55.50 | 54.55 | 4,966,900 |
| Aug 15, 2024 | 56.33 | 56.66 | 55.61 | 55.83 | 54.87 | 4,940,000 |
| Aug 14, 2024 | 55.89 | 56.71 | 55.75 | 55.76 | 54.80 | 2,993,000 |
| Aug 13, 2024 | 56.13 | 56.40 | 55.25 | 55.70 | 54.74 | 4,889,100 |
| Aug 12, 2024 | 56.75 | 57.18 | 55.50 | 55.81 | 54.85 | 4,194,100 |
| Aug 9, 2024 | 56.00 | 56.74 | 55.86 | 56.52 | 55.55 | 2,952,200 |
| Aug 8, 2024 | 55.51 | 56.00 | 55.15 | 55.94 | 54.98 | 2,640,200 |
| Aug 7, 2024 | 56.28 | 56.78 | 55.05 | 55.11 | 54.16 | 4,871,300 |
| Aug 6, 2024 | 55.00 | 56.65 | 54.56 | 55.92 | 54.96 | 4,492,200 |
| Aug 5, 2024 | 54.90 | 56.21 | 54.55 | 54.66 | 53.72 | 7,416,200 |
| Aug 2, 2024 | 55.71 | 56.85 | 55.34 | 56.20 | 55.23 | 5,578,600 |
| Aug 1, 2024 | 55.06 | 57.68 | 53.74 | 56.23 | 55.26 | 7,876,900 |
| Jul 31, 2024 | 55.50 | 55.86 | 54.74 | 55.61 | 54.65 | 7,601,900 |
| Jul 30, 2024 | 54.64 | 55.50 | 54.60 | 55.40 | 54.45 | 4,410,500 |
| Jul 29, 2024 | 54.44 | 55.22 | 54.32 | 54.61 | 53.67 | 4,469,800 |
| Jul 26, 2024 | 53.70 | 54.83 | 53.64 | 54.18 | 53.25 | 4,130,200 |
| Jul 25, 2024 | 53.67 | 54.38 | 53.10 | 53.12 | 52.21 | 4,852,000 |
| Jul 24, 2024 | 53.47 | 54.05 | 53.27 | 53.66 | 52.74 | 5,898,400 |
| Jul 23, 2024 | 53.76 | 53.93 | 53.11 | 53.24 | 52.32 | 4,678,600 |
| Jul 22, 2024 | 53.78 | 54.35 | 53.39 | 53.91 | 52.98 | 3,406,500 |
| Jul 19, 2024 | 54.59 | 54.64 | 53.50 | 53.60 | 52.68 | 3,488,700 |
| Jul 18, 2024 | 54.63 | 55.62 | 54.34 | 54.39 | 53.45 | 3,630,700 |
| Jul 17, 2024 | 55.23 | 55.69 | 54.42 | 54.58 | 53.64 | 3,746,300 |
| Jul 16, 2024 | 53.90 | 55.50 | 53.61 | 55.42 | 54.47 | 3,995,500 |
| Jul 15, 2024 | 53.71 | 54.27 | 53.57 | 53.72 | 52.80 | 3,259,200 |
| Jul 12, 2024 | 54.36 | 54.64 | 53.84 | 54.19 | 53.26 | 3,897,300 |
| Jul 11, 2024 | 53.28 | 54.18 | 53.28 | 54.02 | 53.09 | 3,260,100 |
| Jul 10, 2024 | 52.59 | 53.07 | 52.19 | 52.98 | 52.07 | 2,684,100 |
| Jul 9, 2024 | 52.72 | 53.06 | 52.15 | 52.65 | 51.74 | 3,419,500 |
| Jul 8, 2024 | 52.81 | 52.92 | 52.39 | 52.79 | 51.88 | 3,875,800 |
| Jul 5, 2024 | 52.53 | 52.95 | 52.14 | 52.87 | 51.96 | 2,686,200 |
| Jul 3, 2024 | 53.43 | 53.60 | 52.23 | 52.61 | 51.71 | 2,803,000 |
| Jul 2, 2024 | 52.57 | 53.40 | 52.03 | 53.25 | 52.33 | 4,175,100 |
| Jul 1, 2024 | 53.85 | 53.91 | 52.28 | 52.68 | 51.77 | 4,501,000 |
| Jun 28, 2024 | 52.96 | 53.95 | 52.67 | 53.72 | 52.80 | 7,190,800 |
| Jun 27, 2024 | 53.66 | 53.67 | 52.86 | 53.05 | 52.14 | 4,167,200 |
| Jun 26, 2024 | 53.54 | 54.27 | 53.32 | 53.69 | 52.77 | 3,473,300 |
| Jun 25, 2024 | 53.90 | 55.35 | 53.81 | 53.95 | 53.02 | 4,369,900 |
| Jun 24, 2024 | 54.32 | 54.96 | 53.99 | 54.01 | 53.08 | 5,694,800 |
| Jun 21, 2024 | 53.88 | 54.47 | 53.67 | 54.15 | 53.22 | 10,478,400 |
| Jun 20, 2024 | 54.66 | 54.95 | 53.47 | 53.84 | 52.91 | 4,643,100 |
| Jun 18, 2024 | 52.85 | 54.59 | 52.85 | 54.55 | 53.61 | 5,615,000 |
| Jun 17, 2024 | 52.01 | 53.22 | 51.72 | 53.14 | 52.23 | 4,399,900 |
| Jun 14, 2024 | 53.08 | 53.45 | 51.95 | 52.13 | 51.23 | 5,737,300 |
| Jun 13, 2024 | 53.40 | 54.34 | 53.36 | 53.69 | 52.77 | 4,641,800 |
| Jun 12, 2024 | 53.41 | 53.70 | 52.81 | 53.19 | 52.28 | 4,573,400 |
| Jun 11, 2024 | 52.77 | 53.03 | 52.14 | 53.00 | 52.09 | 4,198,200 |
| Jun 10, 2024 | 52.65 | 53.19 | 52.42 | 53.15 | 52.24 | 3,595,100 |
| Jun 7, 2024 | 53.35 | 53.75 | 53.03 | 53.08 | 52.17 | 4,337,200 |
| Jun 6, 2024 | 53.81 | 53.84 | 53.31 | 53.39 | 52.47 | 4,921,600 |
| Jun 5, 2024 | 53.73 | 54.25 | 52.79 | 53.01 | 52.10 | 4,852,000 |
| Jun 4, 2024 | 53.40 | 54.03 | 52.94 | 53.75 | 52.83 | 5,010,600 |
| Jun 3, 2024 | 54.05 | 54.24 | 53.19 | 53.61 | 52.69 | 6,043,100 |
Related Tickers
ETSY Etsy, Inc.
58.83
+6.29%
CHWY Chewy, Inc.
47.31
+4.54%
W Wayfair Inc.
41.77
+1.38%
JD JD.com, Inc.
32.85
+1.34%
CART Maplebear Inc.
46.53
+1.88%
MELI MercadoLibre, Inc.
2,587.92
+0.96%
TDUP ThredUp Inc.
7.14
-0.90%
VIPS Vipshop Holdings Limited
14.25
+3.56%
CPNG Coupang, Inc.
28.29
+0.91%
DASH DoorDash, Inc.
212.81
+1.99%