Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
3.530
-0.140 (-3.81%)
At close: Jun 27, 2025, 4:00 PM
3.620
+0.090 (2.55%)
After-hours: Jun 27, 2025, 7:38 PM EDT
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.67 | 3.68 | 3.52 | 3.53 | 3.53 | -3.81% | 4,129,503 |
| Jun 26, 2025 | 3.66 | 3.72 | 3.62 | 3.67 | 3.67 | 0.41% | 1,122,343 |
| Jun 25, 2025 | 3.75 | 3.78 | 3.65 | 3.66 | 3.66 | -2.27% | 1,284,792 |
| Jun 24, 2025 | 3.89 | 3.92 | 3.70 | 3.74 | 3.74 | -3.11% | 1,790,981 |
| Jun 23, 2025 | 3.75 | 3.88 | 3.69 | 3.86 | 3.86 | 2.12% | 1,765,017 |
| Jun 20, 2025 | 3.85 | 3.92 | 3.75 | 3.78 | 3.78 | -1.05% | 3,353,101 |
| Jun 18, 2025 | 3.86 | 3.95 | 3.81 | 3.82 | 3.82 | -1.29% | 2,200,574 |
| Jun 17, 2025 | 4.03 | 4.08 | 3.84 | 3.87 | 3.87 | -6.07% | 1,917,451 |
| Jun 16, 2025 | 4.04 | 4.15 | 3.96 | 4.12 | 4.12 | 4.04% | 2,371,534 |
| Jun 13, 2025 | 4.07 | 4.11 | 3.94 | 3.96 | 3.96 | -3.30% | 2,724,794 |
| Jun 12, 2025 | 4.15 | 4.24 | 4.06 | 4.10 | 4.10 | -4.43% | 2,640,674 |
| Jun 11, 2025 | 4.56 | 4.91 | 4.28 | 4.29 | 4.29 | -10.54% | 9,005,668 |
| Jun 10, 2025 | 4.77 | 4.82 | 4.44 | 4.79 | 4.79 | 1.27% | 7,160,650 |
| Jun 9, 2025 | 4.71 | 4.80 | 4.63 | 4.73 | 4.73 | 1.94% | 2,229,925 |
| Jun 6, 2025 | 4.77 | 4.77 | 4.55 | 4.64 | 4.64 | -0.64% | 1,468,917 |
| Jun 5, 2025 | 4.80 | 4.84 | 4.64 | 4.67 | 4.67 | -1.68% | 1,859,633 |
| Jun 4, 2025 | 4.79 | 4.97 | 4.74 | 4.75 | 4.75 | -0.63% | 1,755,349 |
| Jun 3, 2025 | 4.56 | 4.81 | 4.52 | 4.78 | 4.78 | 4.60% | 1,545,193 |
| Jun 2, 2025 | 4.42 | 4.62 | 4.35 | 4.57 | 4.57 | 3.39% | 1,767,940 |
| May 30, 2025 | 4.35 | 4.54 | 4.30 | 4.42 | 4.42 | 0.68% | 1,456,397 |
| May 29, 2025 | 4.54 | 4.59 | 4.37 | 4.39 | 4.39 | -3.30% | 2,127,225 |
| May 28, 2025 | 4.43 | 4.55 | 4.32 | 4.54 | 4.54 | 2.02% | 1,430,320 |
| May 27, 2025 | 4.26 | 4.47 | 4.19 | 4.45 | 4.45 | 6.71% | 1,363,304 |
| May 23, 2025 | 4.11 | 4.24 | 4.11 | 4.17 | 4.17 | -2.80% | 855,841 |
| May 22, 2025 | 4.09 | 4.33 | 4.09 | 4.29 | 4.29 | 4.38% | 920,271 |
| May 21, 2025 | 4.16 | 4.25 | 4.08 | 4.11 | 4.11 | -2.84% | 1,076,198 |
| May 20, 2025 | 4.20 | 4.27 | 4.12 | 4.23 | 4.23 | - | 1,177,199 |
| May 19, 2025 | 4.07 | 4.32 | 4.07 | 4.23 | 4.23 | 0.48% | 933,370 |
| May 16, 2025 | 4.24 | 4.35 | 4.18 | 4.21 | 4.21 | -0.71% | 1,065,799 |
| May 15, 2025 | 4.39 | 4.44 | 4.14 | 4.24 | 4.24 | -4.29% | 1,726,419 |
| May 14, 2025 | 4.41 | 4.54 | 4.39 | 4.43 | 4.43 | -0.23% | 1,394,317 |
| May 13, 2025 | 4.17 | 4.59 | 4.14 | 4.44 | 4.44 | 8.56% | 2,909,036 |
| May 12, 2025 | 3.77 | 4.13 | 3.76 | 4.09 | 4.09 | 17.19% | 3,004,550 |
| May 9, 2025 | 3.59 | 3.60 | 3.43 | 3.49 | 3.49 | -3.06% | 1,448,711 |
| May 8, 2025 | 3.37 | 3.71 | 3.35 | 3.60 | 3.60 | 8.43% | 2,992,696 |
| May 7, 2025 | 3.29 | 3.36 | 3.24 | 3.32 | 3.32 | 1.22% | 1,046,768 |
| May 6, 2025 | 3.30 | 3.36 | 3.26 | 3.28 | 3.28 | -2.09% | 804,181 |
| May 5, 2025 | 3.27 | 3.53 | 3.26 | 3.35 | 3.35 | 0.60% | 1,680,225 |
| May 2, 2025 | 3.37 | 3.42 | 3.30 | 3.33 | 3.33 | -0.30% | 1,462,279 |
| May 1, 2025 | 3.32 | 3.42 | 3.29 | 3.34 | 3.34 | 2.14% | 1,275,131 |
| Apr 30, 2025 | 3.21 | 3.32 | 3.18 | 3.27 | 3.27 | -1.80% | 1,458,100 |
| Apr 29, 2025 | 3.31 | 3.39 | 3.24 | 3.33 | 3.33 | 0.60% | 1,244,433 |
| Apr 28, 2025 | 3.34 | 3.42 | 3.23 | 3.31 | 3.31 | -1.19% | 892,511 |
| Apr 25, 2025 | 3.21 | 3.36 | 3.18 | 3.35 | 3.35 | 2.13% | 1,156,692 |
| Apr 24, 2025 | 3.07 | 3.29 | 3.07 | 3.28 | 3.28 | 6.84% | 1,522,525 |
| Apr 23, 2025 | 3.18 | 3.34 | 3.05 | 3.07 | 3.07 | 0.66% | 1,681,180 |
| Apr 22, 2025 | 3.06 | 3.16 | 3.02 | 3.05 | 3.05 | 1.67% | 1,837,502 |
| Apr 21, 2025 | 3.00 | 3.05 | 2.87 | 3.00 | 3.00 | -1.96% | 1,187,039 |
| Apr 17, 2025 | 2.99 | 3.09 | 2.90 | 3.06 | 3.06 | 2.68% | 1,405,254 |
| Apr 16, 2025 | 3.00 | 3.07 | 2.93 | 2.98 | 2.98 | -2.93% | 1,480,065 |