Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
4.040
+0.550 (15.76%)
May 12, 2025, 1:45 PM - Market open
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.77 | 4.02 | 3.76 | 4.00 | - | 14.61% | 1,465,217 |
| 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 |
| Apr 15, 2025 | 3.06 | 3.20 | 3.02 | 3.07 | 3.07 | -0.65% | 1,902,310 |
| Apr 14, 2025 | 3.10 | 3.12 | 2.92 | 3.09 | 3.09 | 3.34% | 2,132,726 |
| Apr 11, 2025 | 2.96 | 3.01 | 2.77 | 2.99 | 2.99 | 1.01% | 1,436,982 |
| Apr 10, 2025 | 3.01 | 3.05 | 2.85 | 2.96 | 2.96 | -6.33% | 2,068,429 |
| Apr 9, 2025 | 2.69 | 3.32 | 2.69 | 3.16 | 3.16 | 14.91% | 3,301,628 |
| Apr 8, 2025 | 2.96 | 3.06 | 2.69 | 2.75 | 2.75 | -5.82% | 2,407,721 |
| Apr 7, 2025 | 2.67 | 3.20 | 2.60 | 2.92 | 2.92 | 2.64% | 2,949,621 |
| Apr 4, 2025 | 2.72 | 2.94 | 2.60 | 2.85 | 2.85 | -0.87% | 3,220,008 |
| Apr 3, 2025 | 3.09 | 3.16 | 2.83 | 2.87 | 2.87 | -15.84% | 3,351,876 |
| Apr 2, 2025 | 3.24 | 3.50 | 3.20 | 3.41 | 3.41 | 2.71% | 1,628,049 |
| Apr 1, 2025 | 3.22 | 3.41 | 3.21 | 3.32 | 3.32 | 2.15% | 1,277,461 |
| Mar 31, 2025 | 3.15 | 3.29 | 3.10 | 3.25 | 3.25 | - | 2,097,569 |
| Mar 28, 2025 | 3.40 | 3.44 | 3.19 | 3.25 | 3.25 | -4.41% | 3,382,360 |
| Mar 27, 2025 | 3.47 | 3.59 | 3.40 | 3.40 | 3.40 | -2.86% | 2,133,419 |
| Mar 26, 2025 | 3.68 | 3.70 | 3.45 | 3.50 | 3.50 | -4.89% | 2,257,928 |
| Mar 25, 2025 | 3.80 | 3.84 | 3.66 | 3.68 | 3.68 | -3.16% | 1,509,042 |
| Mar 24, 2025 | 3.74 | 3.84 | 3.70 | 3.80 | 3.80 | 3.83% | 1,935,909 |
| Mar 21, 2025 | 3.44 | 3.67 | 3.41 | 3.66 | 3.66 | 3.98% | 4,151,360 |
| Mar 20, 2025 | 3.49 | 3.72 | 3.47 | 3.52 | 3.52 | -2.22% | 1,696,236 |
| Mar 19, 2025 | 3.61 | 3.67 | 3.51 | 3.60 | 3.60 | 1.12% | 2,187,186 |
| Mar 18, 2025 | 3.52 | 3.62 | 3.38 | 3.56 | 3.56 | -0.84% | 2,732,728 |
| Mar 17, 2025 | 3.79 | 3.80 | 3.57 | 3.59 | 3.59 | -6.27% | 2,624,403 |
| Mar 14, 2025 | 3.75 | 3.84 | 3.70 | 3.83 | 3.83 | 2.96% | 2,568,840 |
| Mar 13, 2025 | 3.93 | 4.03 | 3.51 | 3.72 | 3.72 | -7.00% | 3,236,616 |
| Mar 12, 2025 | 4.87 | 4.87 | 3.72 | 4.00 | 4.00 | -5.44% | 8,493,605 |
| Mar 11, 2025 | 4.09 | 4.31 | 3.95 | 4.23 | 4.23 | 2.17% | 6,989,930 |
| Mar 10, 2025 | 4.04 | 4.20 | 3.90 | 4.14 | 4.14 | -2.36% | 2,756,396 |
| Mar 7, 2025 | 4.14 | 4.37 | 3.95 | 4.24 | 4.24 | 1.68% | 2,074,865 |
| Mar 6, 2025 | 4.27 | 4.45 | 4.10 | 4.17 | 4.17 | -6.92% | 1,942,160 |
| Mar 5, 2025 | 4.43 | 4.49 | 4.21 | 4.48 | 4.48 | 1.82% | 1,343,416 |
| Mar 4, 2025 | 4.28 | 4.53 | 4.11 | 4.40 | 4.40 | -0.45% | 2,545,328 |
| Mar 3, 2025 | 4.81 | 4.85 | 4.35 | 4.42 | 4.42 | -6.55% | 1,492,541 |