Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
5.12
+0.43 (9.17%)
At close: Dec 5, 2025, 4:00 PM EST
5.11
-0.01 (-0.26%)
After-hours: Dec 5, 2025, 7:53 PM EST
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.40 | 5.34 | 4.02 | 5.12 | 5.12 | 9.17% | 7,277,474 |
| Dec 4, 2025 | 4.56 | 4.74 | 4.47 | 4.69 | 4.69 | 2.85% | 5,138,379 |
| Dec 3, 2025 | 4.42 | 4.58 | 4.38 | 4.56 | 4.56 | 3.87% | 4,274,707 |
| Dec 2, 2025 | 4.29 | 4.54 | 4.25 | 4.39 | 4.39 | 2.33% | 2,397,897 |
| Dec 1, 2025 | 4.21 | 4.41 | 4.15 | 4.29 | 4.29 | 0.94% | 2,341,967 |
| Nov 28, 2025 | 4.24 | 4.31 | 4.22 | 4.25 | 4.25 | 0.47% | 1,076,100 |
| Nov 26, 2025 | 4.12 | 4.24 | 4.12 | 4.23 | 4.23 | 1.68% | 2,063,664 |
| Nov 25, 2025 | 3.99 | 4.39 | 3.99 | 4.16 | 4.16 | 5.32% | 3,944,381 |
| Nov 24, 2025 | 4.25 | 4.27 | 3.90 | 3.95 | 3.95 | -5.73% | 4,034,570 |
| Nov 21, 2025 | 4.06 | 4.27 | 4.06 | 4.19 | 4.19 | 3.71% | 3,718,961 |
| Nov 20, 2025 | 4.10 | 4.25 | 4.00 | 4.04 | 4.04 | 0.87% | 1,842,469 |
| Nov 19, 2025 | 4.08 | 4.19 | 3.97 | 4.01 | 4.01 | -1.35% | 2,188,781 |
| Nov 18, 2025 | 4.07 | 4.15 | 4.00 | 4.06 | 4.06 | -1.69% | 2,025,313 |
| Nov 17, 2025 | 4.21 | 4.24 | 4.06 | 4.13 | 4.13 | -2.82% | 1,552,303 |
| Nov 14, 2025 | 4.21 | 4.40 | 4.20 | 4.25 | 4.25 | -0.47% | 1,666,849 |
| Nov 13, 2025 | 4.45 | 4.53 | 4.24 | 4.27 | 4.27 | -4.04% | 1,349,699 |
| Nov 12, 2025 | 4.41 | 4.55 | 4.41 | 4.45 | 4.45 | 1.60% | 1,347,318 |
| Nov 11, 2025 | 4.36 | 4.49 | 4.35 | 4.38 | 4.38 | 0.92% | 2,261,627 |
| Nov 10, 2025 | 4.25 | 4.49 | 4.23 | 4.34 | 4.34 | 3.09% | 2,206,237 |
| Nov 7, 2025 | 4.13 | 4.32 | 4.09 | 4.21 | 4.21 | 0.96% | 2,404,523 |
| Nov 6, 2025 | 4.31 | 4.36 | 4.08 | 4.17 | 4.17 | -3.25% | 2,011,334 |
| Nov 5, 2025 | 4.17 | 4.55 | 4.14 | 4.31 | 4.31 | 3.86% | 3,375,920 |
| Nov 4, 2025 | 4.13 | 4.21 | 4.06 | 4.15 | 4.15 | -1.66% | 1,137,156 |
| Nov 3, 2025 | 4.20 | 4.29 | 4.11 | 4.22 | 4.22 | 0.72% | 1,543,827 |
| Oct 31, 2025 | 4.10 | 4.22 | 3.97 | 4.19 | 4.19 | 3.20% | 1,591,115 |
| Oct 30, 2025 | 4.17 | 4.23 | 4.03 | 4.06 | 4.06 | -3.79% | 3,176,231 |
| Oct 29, 2025 | 4.64 | 4.64 | 4.19 | 4.22 | 4.22 | -9.44% | 1,887,068 |
| Oct 28, 2025 | 4.66 | 4.70 | 4.51 | 4.66 | 4.66 | 0.43% | 1,700,505 |
| Oct 27, 2025 | 4.68 | 4.87 | 4.60 | 4.64 | 4.64 | 1.31% | 2,211,150 |
| Oct 24, 2025 | 4.65 | 4.75 | 4.57 | 4.58 | 4.58 | 0.11% | 1,571,909 |
| Oct 23, 2025 | 4.49 | 4.58 | 4.46 | 4.58 | 4.58 | 2.12% | 1,438,420 |
| Oct 22, 2025 | 4.47 | 4.66 | 4.38 | 4.48 | 4.48 | 0.90% | 2,026,239 |
| Oct 21, 2025 | 4.42 | 4.57 | 4.37 | 4.44 | 4.44 | 0.45% | 2,479,290 |
| Oct 20, 2025 | 4.22 | 4.58 | 4.19 | 4.42 | 4.42 | 7.02% | 3,219,216 |
| Oct 17, 2025 | 4.02 | 4.20 | 4.00 | 4.13 | 4.13 | 0.98% | 1,956,010 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.06 | 4.09 | 4.09 | -6.19% | 1,869,143 |
| Oct 15, 2025 | 4.39 | 4.52 | 4.29 | 4.36 | 4.36 | 1.40% | 3,331,814 |
| Oct 14, 2025 | 4.11 | 4.37 | 4.07 | 4.30 | 4.30 | 1.90% | 2,494,292 |
| Oct 13, 2025 | 4.07 | 4.22 | 4.02 | 4.22 | 4.22 | 4.58% | 2,505,362 |
| Oct 10, 2025 | 4.43 | 4.43 | 3.87 | 4.04 | 4.04 | -8.71% | 5,585,576 |
| Oct 9, 2025 | 4.39 | 4.44 | 4.32 | 4.42 | 4.42 | 0.23% | 3,809,767 |
| Oct 8, 2025 | 4.14 | 4.45 | 4.06 | 4.41 | 4.41 | 7.04% | 3,254,823 |
| Oct 7, 2025 | 4.11 | 4.15 | 3.99 | 4.12 | 4.12 | - | 2,266,662 |
| Oct 6, 2025 | 4.26 | 4.30 | 4.11 | 4.12 | 4.12 | -3.29% | 2,845,202 |
| Oct 3, 2025 | 4.31 | 4.44 | 4.23 | 4.26 | 4.26 | -0.23% | 3,278,065 |
| Oct 2, 2025 | 4.15 | 4.30 | 4.06 | 4.27 | 4.27 | 3.14% | 3,225,237 |
| Oct 1, 2025 | 4.30 | 4.38 | 4.13 | 4.14 | 4.14 | -4.83% | 2,907,919 |
| Sep 30, 2025 | 4.56 | 4.61 | 4.34 | 4.35 | 4.35 | -4.61% | 3,239,815 |
| Sep 29, 2025 | 4.68 | 4.69 | 4.47 | 4.56 | 4.56 | -2.77% | 6,537,213 |
| Sep 26, 2025 | 4.64 | 4.85 | 4.60 | 4.69 | 4.69 | -0.42% | 4,430,387 |