Amazon.com, Inc. (AMZN)
NASDAQ: AMZN · Real-Time Price · USD
219.78
+1.63 (0.75%)
At close: Sep 26, 2025, 4:00 PM EDT
220.25
+0.47 (0.21%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Amazon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 219.08 | 221.05 | 218.02 | 219.78 | 219.78 | 0.75% | 41,306,458 |
| Sep 25, 2025 | 220.06 | 220.67 | 216.47 | 218.15 | 218.15 | -0.94% | 52,226,328 |
| Sep 24, 2025 | 224.15 | 224.56 | 219.45 | 220.21 | 220.21 | -0.23% | 49,509,033 |
| Sep 23, 2025 | 227.83 | 227.86 | 220.07 | 220.71 | 220.71 | -3.04% | 70,956,193 |
| Sep 22, 2025 | 230.56 | 230.57 | 227.51 | 227.63 | 227.63 | -1.66% | 45,914,506 |
| Sep 19, 2025 | 232.37 | 234.16 | 229.70 | 231.48 | 231.48 | 0.11% | 97,943,172 |
| Sep 18, 2025 | 232.50 | 233.48 | 228.79 | 231.23 | 231.23 | -0.17% | 37,931,738 |
| Sep 17, 2025 | 233.77 | 234.30 | 228.71 | 231.62 | 231.62 | -1.04% | 42,815,230 |
| Sep 16, 2025 | 232.94 | 235.90 | 232.23 | 234.05 | 234.05 | 1.13% | 38,203,912 |
| Sep 15, 2025 | 230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 1.44% | 33,243,328 |
| Sep 12, 2025 | 230.35 | 230.79 | 226.29 | 228.15 | 228.15 | -0.78% | 38,496,218 |
| Sep 11, 2025 | 231.49 | 231.53 | 229.34 | 229.95 | 229.95 | -0.16% | 37,485,598 |
| Sep 10, 2025 | 237.52 | 237.68 | 229.10 | 230.33 | 230.33 | -3.32% | 60,907,714 |
| Sep 9, 2025 | 236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 1.02% | 27,033,778 |
| Sep 8, 2025 | 234.94 | 237.60 | 233.75 | 235.84 | 235.84 | 1.51% | 33,947,104 |
| Sep 5, 2025 | 235.19 | 236.00 | 231.93 | 232.33 | 232.33 | -1.42% | 36,721,802 |
| Sep 4, 2025 | 231.19 | 235.77 | 230.78 | 235.68 | 235.68 | 4.29% | 59,391,779 |
| Sep 3, 2025 | 225.21 | 227.17 | 224.36 | 225.99 | 225.99 | 0.29% | 26,355,706 |
| Sep 2, 2025 | 223.52 | 226.17 | 221.83 | 225.34 | 225.34 | -1.60% | 38,843,883 |
| Aug 29, 2025 | 231.32 | 231.81 | 228.16 | 229.00 | 229.00 | -1.12% | 26,199,170 |
| Aug 28, 2025 | 229.01 | 232.71 | 228.02 | 231.60 | 231.60 | 1.08% | 33,679,585 |
| Aug 27, 2025 | 228.57 | 229.87 | 227.81 | 229.12 | 229.12 | 0.18% | 21,254,479 |
| Aug 26, 2025 | 227.11 | 229.00 | 226.02 | 228.71 | 228.71 | 0.34% | 26,105,373 |
| Aug 25, 2025 | 227.35 | 229.60 | 227.31 | 227.94 | 227.94 | -0.39% | 22,633,695 |
| Aug 22, 2025 | 222.79 | 229.14 | 220.82 | 228.84 | 228.84 | 3.10% | 37,315,341 |
| Aug 21, 2025 | 222.65 | 222.78 | 220.50 | 221.95 | 221.95 | -0.83% | 32,140,459 |
| Aug 20, 2025 | 227.12 | 227.27 | 220.92 | 223.81 | 223.81 | -1.84% | 36,604,319 |
| Aug 19, 2025 | 230.09 | 230.53 | 227.12 | 228.01 | 228.01 | -1.50% | 29,891,012 |
| Aug 18, 2025 | 230.23 | 231.91 | 228.33 | 231.49 | 231.49 | 0.20% | 25,248,890 |
| Aug 15, 2025 | 232.58 | 234.08 | 229.81 | 231.03 | 231.03 | 0.02% | 39,649,244 |
| Aug 14, 2025 | 227.40 | 233.11 | 227.02 | 230.98 | 230.98 | 2.86% | 61,545,824 |
| Aug 13, 2025 | 222.00 | 224.92 | 222.00 | 224.56 | 224.56 | 1.40% | 36,508,335 |
| Aug 12, 2025 | 222.23 | 223.50 | 219.05 | 221.47 | 221.47 | 0.08% | 37,254,707 |
| Aug 11, 2025 | 221.78 | 223.05 | 220.40 | 221.30 | 221.30 | -0.62% | 31,646,222 |
| Aug 8, 2025 | 223.14 | 223.80 | 221.88 | 222.69 | 222.69 | -0.20% | 32,970,477 |
| Aug 7, 2025 | 221.00 | 226.22 | 220.82 | 223.13 | 223.13 | 0.37% | 40,603,513 |
| Aug 6, 2025 | 214.70 | 222.65 | 213.74 | 222.31 | 222.31 | 4.00% | 54,823,045 |
| Aug 5, 2025 | 213.05 | 216.30 | 212.87 | 213.75 | 213.75 | 0.99% | 51,505,121 |
| Aug 4, 2025 | 217.40 | 217.44 | 211.42 | 211.65 | 211.65 | -1.44% | 77,890,146 |
| Aug 1, 2025 | 217.21 | 220.44 | 212.80 | 214.75 | 214.75 | -8.27% | 122,258,801 |
| Jul 31, 2025 | 235.77 | 236.53 | 231.40 | 234.11 | 234.11 | 1.70% | 104,357,263 |
| Jul 30, 2025 | 231.64 | 231.80 | 229.29 | 230.19 | 230.19 | -0.35% | 32,993,273 |
| Jul 29, 2025 | 234.15 | 234.72 | 230.31 | 231.01 | 231.01 | -0.76% | 33,716,220 |
| Jul 28, 2025 | 233.35 | 234.29 | 232.25 | 232.79 | 232.79 | 0.58% | 26,300,138 |
| Jul 25, 2025 | 232.22 | 232.48 | 231.18 | 231.44 | 231.44 | -0.34% | 28,712,095 |
| Jul 24, 2025 | 229.17 | 236.00 | 228.64 | 232.23 | 232.23 | 1.73% | 42,902,266 |
| Jul 23, 2025 | 228.47 | 228.79 | 227.09 | 228.29 | 228.29 | 0.36% | 28,294,852 |
| Jul 22, 2025 | 229.68 | 230.00 | 226.35 | 227.47 | 227.47 | -0.80% | 37,483,702 |
| Jul 21, 2025 | 225.84 | 229.69 | 225.65 | 229.30 | 229.30 | 1.40% | 40,297,556 |
| Jul 18, 2025 | 225.14 | 226.40 | 222.98 | 226.13 | 226.13 | 1.01% | 37,833,807 |