Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

CarParts.com, Inc. (PRTS)

0.9861
+0.0560
+(6.02%)
At close: April 25 at 4:00:02 PM EDT
0.9999
+0.01
+(1.40%)
After hours: April 25 at 6:51:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.93001.02000.92000.99000.9900918,500
Apr 24, 20250.91000.94000.89000.93000.9300580,200
Apr 23, 20250.85000.95000.85000.90000.9000783,900
Apr 22, 20250.79000.84000.77000.84000.8400401,900
Apr 21, 20250.80000.81000.76000.78000.7800488,900
Apr 17, 20250.83000.84000.80000.81000.8100165,600
Apr 16, 20250.80000.83000.78000.82000.8200419,600
Apr 15, 20250.80000.82000.79000.80000.8000120,500
Apr 14, 20250.83000.86000.79000.81000.8100298,900
Apr 11, 20250.83000.83000.79000.82000.8200504,200
Apr 10, 20250.86000.88000.83000.84000.8400211,300
Apr 9, 20250.83000.94000.79000.87000.8700661,800
Apr 8, 20250.93000.95000.82000.82000.8200397,700
Apr 7, 20250.86000.95000.83000.88000.8800357,900
Apr 4, 20250.95000.97000.85000.87000.8700570,500
Apr 3, 20251.00001.03000.96000.99000.9900437,000
Apr 2, 20250.98001.05000.98001.04001.0400538,000
Apr 1, 20250.99001.02000.95000.99000.9900324,900
Mar 31, 20250.95001.04000.92001.00001.00001,119,800
Mar 28, 20251.05001.05000.88000.91000.91001,117,300
Mar 27, 20251.02001.08000.97001.04001.0400745,200
Mar 26, 20250.96001.03000.85001.00001.00001,494,000
Mar 25, 20251.10001.10000.98001.02001.0200945,500
Mar 24, 20250.96001.10000.96001.09001.0900832,200
Mar 21, 20250.97001.00000.94000.96000.9600428,600
Mar 20, 20250.99001.02000.98000.99000.9900392,900
Mar 19, 20250.98001.02000.97001.01001.0100204,000
Mar 18, 20251.01001.02000.97000.98000.9800355,500
Mar 17, 20251.00001.03001.00001.01001.0100233,900
Mar 14, 20251.00001.17000.96001.03001.0300677,200
Mar 13, 20251.09001.12000.98000.98000.9800641,600
Mar 12, 20251.09001.15001.07001.09001.0900292,300
Mar 11, 20251.07001.13001.02001.10001.1000536,200
Mar 10, 20251.10001.15001.08001.08001.0800365,800
Mar 7, 20251.23001.25001.12001.12001.1200554,000
Mar 6, 20251.30001.33001.19001.19001.19001,588,800
Mar 5, 20251.05001.27001.05001.24001.24008,837,600
Mar 4, 20250.91000.95000.87000.88000.8800220,100
Mar 3, 20250.95001.00000.91000.91000.9100306,900
Feb 28, 20251.00001.01000.92000.97000.9700460,800
Feb 27, 20251.00001.02000.97000.98000.9800249,600
Feb 26, 20250.98001.00000.95000.98000.9800325,400
Feb 25, 20250.94000.99000.92000.98000.9800241,100
Feb 24, 20250.95001.00000.91000.94000.9400408,600
Feb 21, 20251.00001.00000.94000.94000.9400258,000
Feb 20, 20251.04001.06000.96000.99000.9900549,800
Feb 19, 20251.04001.05001.00001.03001.0300389,800
Feb 18, 20251.09001.09001.01001.01001.0100473,200
Feb 14, 20251.11001.13001.09001.10001.1000123,300
Feb 13, 20251.05001.12001.04001.11001.1100519,400
Feb 12, 20251.08001.08001.05001.05001.0500216,200
Feb 11, 20251.08001.11001.07001.09001.0900170,200
Feb 10, 20251.07001.12001.02001.09001.0900619,300
Feb 7, 20251.09001.13001.06001.07001.0700612,700
Feb 6, 20251.16001.17001.08001.08001.0800580,900
Feb 5, 20251.16001.20001.14001.17001.1700278,400
Feb 4, 20251.18001.20001.14001.14001.1400196,600
Feb 3, 20251.13001.23001.11001.17001.1700413,200
Jan 31, 20251.21001.22001.15001.16001.1600335,900
Jan 30, 20251.23001.24001.18001.21001.2100370,200
Jan 29, 20251.30001.32001.22001.24001.2400669,400
Jan 28, 20251.33001.34001.26001.31001.3100246,800
Jan 27, 20251.33001.40001.31001.31001.3100385,000
Jan 24, 20251.40001.42001.33001.33001.3300477,700
Jan 23, 20251.24001.41001.21001.39001.3900645,500
Jan 22, 20251.26001.27001.21001.22001.2200419,900
Jan 21, 20251.30001.31001.23001.25001.2500360,500
Jan 17, 20251.32001.35001.26001.31001.3100508,500
Jan 16, 20251.31001.35001.23001.32001.32001,150,200
Jan 15, 20251.23001.33001.22001.30001.3000812,000
Jan 14, 20251.26001.26001.16001.21001.2100502,000
Jan 13, 20251.12001.30001.09001.26001.26001,236,500
Jan 10, 20251.12001.15001.03001.13001.1300485,300
Jan 8, 20251.09001.12001.02001.11001.1100498,500
Jan 7, 20251.03001.09001.00001.07001.0700411,500
Jan 6, 20251.05001.08001.00001.01001.0100306,900
Jan 3, 20251.05001.07001.00001.04001.0400251,400
Jan 2, 20251.08001.10001.00001.02001.0200497,500
Dec 31, 20241.03001.08000.98001.08001.0800438,600
Dec 30, 20240.96001.03000.93001.02001.0200565,500
Dec 27, 20240.93000.96000.91000.95000.9500330,500
Dec 26, 20240.92000.95000.92000.94000.9400250,300
Dec 24, 20240.95000.99000.91000.92000.9200205,100
Dec 23, 20240.97000.99000.93000.94000.9400212,200
Dec 20, 20240.93000.97000.92000.96000.9600299,800
Dec 19, 20240.91000.95000.90000.94000.9400403,900
Dec 18, 20240.95000.95000.91000.91000.9100243,100
Dec 17, 20240.93000.94000.91000.92000.9200231,800
Dec 16, 20240.96000.97000.93000.94000.9400163,600
Dec 13, 20240.99001.01000.94000.98000.9800279,300
Dec 12, 20240.99001.00000.94000.97000.9700201,600
Dec 11, 20240.95001.01000.94000.99000.9900526,400
Dec 10, 20241.00001.00000.95000.96000.960099,900
Dec 9, 20240.97001.00000.97000.99000.9900155,500
Dec 6, 20240.99000.99000.95000.97000.9700127,600
Dec 5, 20240.99001.01000.89000.96000.96001,094,200
Dec 4, 20241.02001.02001.00001.01001.0100106,100
Dec 3, 20241.01001.03001.00001.02001.0200271,700
Dec 2, 20240.97001.03000.97001.02001.0200397,200
Nov 29, 20241.02001.07000.96000.96000.9600798,000
Nov 27, 20241.07001.07000.99001.02001.0200812,500
Nov 26, 20241.07001.10001.02001.07001.0700260,700
Nov 25, 20241.15001.17001.06001.07001.0700390,000
Nov 22, 20241.12001.18001.07001.12001.1200776,100
Nov 21, 20241.00001.12001.00001.11001.1100488,300
Nov 20, 20241.02001.06001.00001.01001.0100235,800
Nov 19, 20241.00001.05000.99001.02001.0200356,100
Nov 18, 20241.01001.10000.99001.00001.0000569,700
Nov 15, 20240.95001.02000.91001.01001.0100456,500
Nov 14, 20240.89001.00000.87000.94000.9400673,600
Nov 13, 20240.90000.90000.87000.89000.8900189,000
Nov 12, 20240.90000.90000.87000.90000.9000154,000
Nov 11, 20240.94000.98000.88000.90000.9000363,800
Nov 8, 20240.96000.98000.88000.94000.9400498,200
Nov 7, 20240.99001.03000.95000.98000.9800533,200
Nov 6, 20241.07001.07000.95000.99000.99001,148,900
Nov 5, 20240.92001.04000.90001.02001.02001,156,900
Nov 4, 20240.84000.93000.81000.93000.9300800,100
Nov 1, 20240.82000.87000.79000.83000.8300442,200
Oct 31, 20240.83000.84000.78000.83000.8300634,900
Oct 30, 20240.75000.92000.75000.83000.83001,752,000
Oct 29, 20240.76000.76000.72000.74000.7400356,100
Oct 28, 20240.71000.76000.70000.76000.7600593,100
Oct 25, 20240.68000.72000.68000.71000.7100936,300
Oct 24, 20240.72000.72000.68000.68000.6800497,200
Oct 23, 20240.73000.75000.68000.71000.7100747,600
Oct 22, 20240.76000.77000.73000.74000.7400457,000
Oct 21, 20240.78000.78000.73000.78000.7800408,400
Oct 18, 20240.81000.81000.76000.76000.7600410,000
Oct 17, 20240.81000.81000.78000.80000.8000415,700
Oct 16, 20240.81000.82000.80000.81000.8100332,400
Oct 15, 20240.81000.83000.79000.80000.8000243,900
Oct 14, 20240.80000.82000.79000.80000.8000150,000
Oct 11, 20240.81000.83000.79000.80000.8000294,800
Oct 10, 20240.83000.86000.80000.82000.8200437,500
Oct 9, 20240.90000.90000.83000.84000.8400301,500
Oct 8, 20240.90000.91000.85000.91000.9100281,100
Oct 7, 20240.93000.93000.90000.91000.9100151,400
Oct 4, 20240.93000.93000.90000.90000.900094,000
Oct 3, 20240.89000.92000.87000.92000.9200131,500
Oct 2, 20240.90000.91000.87000.88000.8800348,300
Oct 1, 20240.91000.92000.90000.90000.9000217,600
Sep 30, 20240.92000.92000.90000.91000.9100169,600
Sep 27, 20240.92000.93000.90000.91000.9100215,100
Sep 26, 20240.88000.93000.88000.90000.9000153,300
Sep 25, 20240.92000.92000.87000.88000.8800206,600
Sep 24, 20240.90000.95000.89000.93000.9300230,400
Sep 23, 20240.92000.93000.90000.90000.9000491,400
Sep 20, 20240.87000.93000.85000.90000.9000987,400
Sep 19, 20240.88000.92000.85000.89000.8900829,200
Sep 18, 20240.86000.88000.84000.84000.8400372,700
Sep 17, 20240.85000.88000.84000.86000.8600335,200
Sep 16, 20240.87000.88000.84000.85000.8500221,100
Sep 13, 20240.87000.88000.85000.86000.8600396,200
Sep 12, 20240.84000.87000.83000.86000.8600342,200
Sep 11, 20240.90000.90000.84000.85000.8500230,400
Sep 10, 20240.86000.90000.85000.89000.8900674,200
Sep 9, 20240.84000.91000.84000.89000.89001,208,600
Sep 6, 20240.89000.89000.82000.84000.8400374,400
Sep 5, 20240.85000.89000.80000.89000.8900282,300
Sep 4, 20240.81000.85000.77000.85000.8500490,200
Sep 3, 20240.80000.84000.76000.81000.81001,520,600
Aug 30, 20240.82000.83000.79000.80000.8000292,900
Aug 29, 20240.80000.83000.80000.83000.8300268,600
Aug 28, 20240.83000.83000.80000.81000.8100448,000
Aug 27, 20240.85000.86000.80000.85000.8500555,100
Aug 26, 20240.86000.88000.83000.83000.8300484,800
Aug 23, 20240.83000.87000.82000.86000.8600442,200
Aug 22, 20240.85000.86000.82000.82000.8200384,200
Aug 21, 20240.81000.85000.80000.84000.8400368,300
Aug 20, 20240.82000.84000.78000.80000.8000442,600
Aug 19, 20240.79000.82000.79000.81000.8100515,200
Aug 16, 20240.81000.85000.78000.80000.8000692,600
Aug 15, 20240.77000.83000.76000.80000.80001,448,600
Aug 14, 20240.74000.77000.72000.75000.75001,671,100
Aug 13, 20240.76000.81000.74000.74000.74001,576,400
Aug 12, 20240.80000.81000.75000.76000.76001,326,900
Aug 9, 20240.82000.83000.78000.78000.78001,547,500
Aug 8, 20240.81000.84000.80000.83000.83001,542,000
Aug 7, 20240.88000.91000.81000.81000.81001,807,700
Aug 6, 20240.92000.92000.85000.87000.8700890,300
Aug 5, 20240.93000.95000.87000.92000.92002,012,900
Aug 2, 20240.97000.97000.93000.95000.95001,710,000
Aug 1, 20241.02001.02000.93000.99000.99002,414,500
Jul 31, 20241.10001.12001.00001.01001.01002,598,400
Jul 30, 20241.25001.30001.20001.20001.20001,070,000
Jul 29, 20241.29001.31001.22001.24001.2400656,900
Jul 26, 20241.20001.45001.16001.25001.25002,000,400
Jul 25, 20241.12001.23001.11001.20001.2000854,000
Jul 24, 20241.14001.16001.10001.10001.1000846,500
Jul 23, 20241.13001.19001.13001.13001.1300533,600
Jul 22, 20241.11001.14001.09001.13001.1300586,200
Jul 19, 20241.08001.14001.07001.10001.1000635,600
Jul 18, 20241.19001.20001.09001.09001.09001,210,600
Jul 17, 20241.26001.30001.14001.17001.1700874,400
Jul 16, 20241.20001.27001.16001.26001.2600773,400
Jul 15, 20241.18001.18001.14001.16001.1600569,800
Jul 12, 20241.20001.20001.14001.14001.1400561,200
Jul 11, 20241.13001.22001.13001.20001.2000868,100
Jul 10, 20241.11001.12001.07001.10001.1000417,400
Jul 9, 20241.16001.19001.07001.09001.0900919,300
Jul 8, 20241.05001.20001.05001.14001.14002,029,300
Jul 5, 20241.01001.06000.96001.05001.05001,049,600
Jul 3, 20241.00001.02000.99000.99000.9900667,800
Jul 2, 20241.01001.03000.97000.99000.99001,265,000
Jul 1, 20241.03001.05000.98001.00001.00001,318,600
Jun 28, 20241.05001.11000.97001.00001.00009,373,900
Jun 27, 20241.09001.16001.05001.06001.0600891,300
Jun 26, 20241.13001.17001.08001.08001.0800612,100
Jun 25, 20241.15001.15001.10001.14001.1400618,600
Jun 24, 20241.19001.24001.14001.15001.1500975,800
Jun 21, 20241.09001.22001.08001.21001.21001,039,100
Jun 20, 20241.18001.21001.10001.10001.1000682,500
Jun 18, 20241.19001.33001.18001.20001.20001,206,700
Jun 17, 20241.06001.23001.06001.19001.19001,122,100
Jun 14, 20241.13001.14001.06001.06001.0600561,800
Jun 13, 20241.21001.24001.10001.15001.1500818,400
Jun 12, 20241.19001.25001.17001.21001.21001,100,800
Jun 11, 20241.05001.14001.03001.13001.1300857,700
Jun 10, 20241.04001.07001.00001.06001.0600687,000
Jun 7, 20241.06001.08001.03001.06001.0600433,000
Jun 6, 20241.07001.07001.03001.05001.0500981,100
Jun 5, 20241.08001.12001.02001.09001.0900914,100
Jun 4, 20241.13001.15001.05001.06001.0600985,200
Jun 3, 20241.18001.19001.13001.14001.1400612,600
May 31, 20241.11001.20001.09001.18001.1800723,900
May 30, 20241.08001.12001.06001.11001.1100502,100
May 29, 20241.16001.16001.06001.06001.0600654,800
May 28, 20241.07001.16001.07001.16001.16001,048,300
May 24, 20241.04001.11001.04001.08001.0800753,600
May 23, 20241.06001.07001.03001.05001.0500782,500
May 22, 20241.08001.09001.05001.07001.0700777,100
May 21, 20241.06001.12001.06001.09001.0900760,500
May 20, 20241.07001.11001.05001.06001.0600834,600
May 17, 20241.05001.08001.03001.07001.0700810,000
May 16, 20241.06001.08001.03001.05001.0500702,500
May 15, 20241.10001.12001.05001.06001.0600787,200
May 14, 20241.12001.16001.08001.08001.08001,030,400
May 13, 20241.05001.14001.05001.10001.10001,284,100
May 10, 20241.10001.11001.03001.04001.0400940,400
May 9, 20241.11001.15001.09001.10001.10001,175,000
May 8, 20241.00001.21000.99001.13001.13003,351,200
May 7, 20241.23001.25001.16001.16001.16001,558,300
May 6, 20241.32001.32001.20001.20001.20001,128,600
May 3, 20241.29001.33001.27001.28001.2800563,700
May 2, 20241.23001.31001.22001.28001.2800545,500
May 1, 20241.23001.24001.19001.20001.2000534,500
Apr 30, 20241.24001.32001.22001.23001.2300604,600
Apr 29, 20241.22001.27001.22001.25001.2500643,000
Apr 26, 20241.23001.24001.21001.21001.2100360,300

Related Tickers

SUP Superior Industries International, Inc.
2.3700
+1.28%
 
MPAA Motorcar Parts of America, Inc.
9.14
-3.48%
 
CPS Cooper-Standard Holdings Inc.
14.18
+5.82%
 
SAG SAG Holdings Limited
1.0100
-2.88%
 
CVGI Commercial Vehicle Group, Inc.
1.0000
-8.26%
 
ADNT Adient plc
12.57
-1.87%
 
HLLY Holley Inc.
2.0700
0.00%
 
ECX ECARX Holdings Inc.
1.1200
+2.75%
 
SRI Stoneridge, Inc.
3.9400
+0.77%
 
DORM Dorman Products, Inc.
114.39
+0.17%