BIT:1AMZN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	227.65	233.35	226.90	232.80	232.80	2.60%	15,917
May 26, 2026	230.35	231.40	226.90	226.90	226.90	-1.56%	8,579
May 25, 2026	231.75	232.35	230.50	230.50	230.50	-0.60%	2,604
May 22, 2026	230.65	232.30	230.65	231.90	231.90	1.51%	15,049
May 21, 2026	227.90	229.50	226.00	228.45	228.45	0.33%	11,699
May 20, 2026	223.65	227.75	223.50	227.70	227.70	3.15%	11,937
May 19, 2026	227.15	227.85	220.55	220.75	220.75	-3.48%	11,287
May 18, 2026	225.30	230.50	224.45	228.70	228.70	0.99%	8,225
May 15, 2026	226.95	227.20	224.45	226.45	226.45	-1.20%	16,574
May 14, 2026	230.40	231.50	228.50	229.20	229.20	0.39%	6,323
May 13, 2026	227.60	229.20	225.00	228.30	228.30	1.15%	10,986
May 12, 2026	227.65	228.20	224.70	225.70	225.70	-2.42%	15,325
May 11, 2026	230.65	231.80	228.40	231.30	231.30	-0.11%	10,543
May 8, 2026	231.55	232.20	229.40	231.55	231.55	-0.28%	9,933
May 7, 2026	234.35	234.85	231.40	232.20	232.20	-	10,335
May 6, 2026	232.25	235.00	231.35	232.20	232.20	-1.53%	25,601
May 5, 2026	234.00	238.00	233.30	235.80	235.80	1.44%	28,197
May 4, 2026	228.30	235.60	228.05	232.45	232.45	5.68%	48,108
Apr 30, 2026	228.95	235.20	219.80	219.95	219.95	-2.70%	58,369
Apr 29, 2026	222.55	227.40	220.90	226.05	226.05	1.99%	24,691
Apr 28, 2026	222.65	224.00	219.50	221.65	221.65	-0.47%	22,367
Apr 27, 2026	225.80	227.20	221.80	222.70	222.70	-0.34%	25,318
Apr 24, 2026	218.65	223.70	218.00	223.45	223.45	1.61%	38,921
Apr 23, 2026	216.75	221.00	215.75	219.90	219.90	1.97%	24,430
Apr 22, 2026	214.65	216.10	213.75	215.65	215.65	0.47%	7,246
Apr 21, 2026	217.00	217.70	213.80	214.65	214.65	2.68%	29,644
Apr 20, 2026	211.35	212.10	208.75	209.05	209.05	-2.97%	19,559
Apr 17, 2026	211.85	216.50	211.40	215.45	215.45	2.35%	28,257
Apr 16, 2026	210.55	212.25	207.35	210.50	210.50	0.36%	11,548
Apr 15, 2026	211.45	212.10	209.65	209.75	209.75	-0.10%	18,544
Apr 14, 2026	204.00	210.00	203.80	209.95	209.95	3.02%	27,658
Apr 13, 2026	201.20	203.85	200.55	203.80	203.80	0.12%	18,797
Apr 10, 2026	199.70	204.90	199.10	203.55	203.55	3.34%	32,385
Apr 9, 2026	188.96	196.98	188.20	196.98	196.98	4.22%	13,490
Apr 8, 2026	190.10	191.80	187.86	189.00	189.00	3.89%	23,024
Apr 7, 2026	183.70	185.34	181.00	181.92	181.92	-0.07%	8,412
Apr 2, 2026	179.44	183.70	177.92	182.04	182.04	-0.49%	9,085
Apr 1, 2026	181.94	182.94	179.30	182.94	182.94	2.22%	10,748
Mar 31, 2026	176.80	179.90	176.48	178.96	178.96	0.77%	4,914
Mar 30, 2026	174.00	177.60	173.50	177.60	177.60	1.86%	5,535
Mar 27, 2026	180.62	180.96	173.80	174.36	174.36	-4.44%	19,233
Mar 26, 2026	182.30	184.22	180.50	182.46	182.46	-0.56%	6,593
Mar 25, 2026	180.66	183.70	180.16	183.48	183.48	2.17%	5,051
Mar 24, 2026	181.40	181.72	178.84	179.58	179.58	-1.47%	4,227
Mar 23, 2026	175.22	183.28	175.10	182.26	182.26	1.89%	11,220
Mar 20, 2026	180.06	180.26	177.60	178.88	178.88	-0.35%	5,322
Mar 19, 2026	182.66	183.40	179.50	179.50	179.50	-2.14%	6,740
Mar 18, 2026	187.00	187.56	183.42	183.42	183.42	-1.16%	4,810
Mar 17, 2026	183.62	186.04	182.88	185.58	185.58	1.98%	7,186
Mar 16, 2026	176.00	182.70	176.00	181.98	181.98	0.10%	3,954