Squarespace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.92	0.93	0.91	0.92	0.92	-	97,455
Aug 5, 2025	0.88	0.92	0.88	0.92	0.92	5.75%	226,377
Aug 4, 2025	0.87	0.88	0.86	0.87	0.87	1.75%	37,827
Aug 1, 2025	0.86	0.87	0.86	0.86	0.86	-2.29%	16,116
Jul 31, 2025	0.85	0.88	0.85	0.88	0.88	2.94%	77,589
Jul 30, 2025	0.85	0.86	0.85	0.85	0.85	-	26,325
Jul 29, 2025	0.86	0.87	0.85	0.85	0.85	-1.16%	227,732
Jul 28, 2025	0.86	0.87	0.85	0.86	0.86	-	71,562
Jul 27, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	5,442
Jul 25, 2025	0.86	0.87	0.85	0.86	0.86	0.59%	53,327
Jul 24, 2025	0.85	0.86	0.85	0.85	0.85	-	25,202
Jul 23, 2025	0.86	0.86	0.85	0.85	0.85	-	53,071
Jul 22, 2025	0.86	0.89	0.85	0.85	0.85	-1.16%	77,995
Jul 21, 2025	0.86	0.86	0.85	0.86	0.86	-	192,063
Jul 20, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	3
Jul 18, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	229,855
Jul 17, 2025	0.86	0.86	0.85	0.86	0.86	-	210,403
Jul 16, 2025	0.87	0.87	0.86	0.86	0.86	-2.84%	141,321
Jul 15, 2025	0.86	0.88	0.86	0.88	0.88	2.92%	72,942
Jul 14, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	54,862
Jul 11, 2025	0.86	0.87	0.86	0.86	0.86	-1.71%	59,671
Jul 10, 2025	0.87	0.88	0.86	0.88	0.88	2.94%	29,232
Jul 9, 2025	0.85	0.86	0.85	0.85	0.85	-	56,631
Jul 8, 2025	0.87	0.87	0.85	0.85	0.85	-	137,131
Jul 7, 2025	0.85	0.88	0.85	0.85	0.85	-2.86%	72,267
Jul 4, 2025	0.86	0.90	0.86	0.88	0.88	1.74%	118,876
Jul 3, 2025	0.89	0.90	0.85	0.86	0.86	-3.37%	177,992
Jul 2, 2025	0.86	0.89	0.86	0.89	0.89	4.71%	152,808
Jul 1, 2025	0.84	0.87	0.83	0.85	0.85	3.66%	156,215
Jun 30, 2025	0.82	0.83	0.81	0.82	0.82	-	172,359
Jun 27, 2025	0.84	0.84	0.80	0.82	0.82	-4.09%	342,701
Jun 26, 2025	0.82	0.86	0.82	0.86	0.86	1.79%	150,383
Jun 25, 2025	0.85	0.86	0.82	0.84	0.84	3.07%	134,865
Jun 24, 2025	0.79	0.83	0.79	0.82	0.82	2.52%	224,635
Jun 23, 2025	0.79	0.80	0.76	0.80	0.80	1.27%	240,121
Jun 20, 2025	0.77	0.80	0.76	0.79	0.79	2.61%	131,547
Jun 19, 2025	0.78	0.78	0.76	0.77	0.77	-1.29%	86,424
Jun 18, 2025	0.77	0.78	0.76	0.78	0.78	0.65%	213,373
Jun 17, 2025	0.78	0.79	0.77	0.77	0.77	-0.65%	278,546
Jun 16, 2025	0.78	0.80	0.77	0.78	0.78	-1.27%	88,119
Jun 13, 2025	0.84	0.84	0.79	0.79	0.79	-4.85%	270,358
Jun 12, 2025	0.84	0.85	0.83	0.83	0.83	-1.79%	82,253
Jun 11, 2025	0.84	0.85	0.84	0.84	0.84	-	301,100
Jun 10, 2025	0.85	0.85	0.84	0.84	0.84	-0.59%	32,874
Jun 6, 2025	0.85	0.86	0.84	0.85	0.85	-	113,025
Jun 5, 2025	0.85	0.85	0.84	0.85	0.85	-	93,221
Jun 4, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	83,303
Jun 3, 2025	0.85	0.88	0.84	0.85	0.85	-0.58%	214,279
Jun 2, 2025	0.88	0.88	0.86	0.86	0.86	-0.58%	84,091
May 30, 2025	0.88	0.88	0.85	0.86	0.86	-	40,703