ETR:AMZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	225.00	236.75	225.00	231.75	231.75	12.39%	184,453
Jul 30, 2026	201.15	206.85	200.35	206.20	206.20	2.77%	49,181
Jul 29, 2026	203.15	203.75	199.52	200.65	200.65	-0.79%	32,394
Jul 28, 2026	203.25	205.70	200.90	202.25	202.25	-0.98%	23,396
Jul 27, 2026	206.45	207.15	204.25	204.25	204.25	-0.22%	19,732
Jul 24, 2026	205.45	206.75	203.70	204.70	204.70	0.02%	24,222
Jul 23, 2026	212.45	212.45	204.20	204.65	204.65	-4.15%	24,685
Jul 22, 2026	216.80	218.00	213.35	213.50	213.50	-1.88%	16,397
Jul 21, 2026	219.65	219.70	216.40	217.60	217.60	-1.36%	12,434
Jul 20, 2026	216.00	220.60	216.00	220.60	220.60	1.66%	15,985
Jul 17, 2026	215.25	218.60	213.15	217.00	217.00	-2.82%	28,114
Jul 16, 2026	223.45	225.35	220.75	223.30	223.30	-0.18%	29,754
Jul 15, 2026	217.50	223.85	216.60	223.70	223.70	4.22%	31,143
Jul 14, 2026	216.95	217.20	213.00	214.65	214.65	-1.63%	21,213
Jul 13, 2026	214.00	218.60	213.85	218.20	218.20	1.46%	22,304
Jul 10, 2026	215.50	219.65	214.15	215.05	215.05	1.85%	24,354
Jul 9, 2026	213.00	213.30	208.80	211.15	211.15	-0.12%	17,153
Jul 8, 2026	215.00	215.20	211.25	211.40	211.40	-0.73%	23,077
Jul 7, 2026	213.90	217.75	212.75	212.95	212.95	-0.72%	38,811
Jul 6, 2026	213.25	215.70	211.20	214.50	214.50	1.01%	17,464
Jul 3, 2026	212.35	213.50	211.35	212.35	212.35	-0.91%	23,182
Jul 2, 2026	213.20	214.75	210.50	214.30	214.30	0.56%	44,944
Jul 1, 2026	209.35	213.75	206.00	213.10	213.10	1.91%	41,460
Jun 30, 2026	211.20	211.60	207.70	209.10	209.10	-1.48%	24,305
Jun 29, 2026	205.65	215.65	205.10	212.25	212.25	4.25%	50,334
Jun 26, 2026	200.00	203.65	198.14	203.60	203.60	0.62%	34,228
Jun 25, 2026	205.75	206.25	198.90	202.35	202.35	-5.02%	54,294
Jun 24, 2026	205.60	213.35	205.10	213.05	213.05	3.83%	34,988
Jun 23, 2026	201.45	208.05	201.10	205.20	205.20	0.42%	28,754
Jun 22, 2026	212.05	212.45	203.35	204.35	204.35	-3.47%	31,906
Jun 19, 2026	212.20	212.50	211.00	211.70	211.70	0.47%	12,740
Jun 18, 2026	208.35	211.50	205.75	210.70	210.70	1.47%	44,860
Jun 17, 2026	213.15	213.55	207.35	207.65	207.65	-3.08%	32,264
Jun 16, 2026	213.55	215.00	211.90	214.25	214.25	1.11%	22,167
Jun 15, 2026	209.00	213.20	208.20	211.90	211.90	3.34%	35,933
Jun 12, 2026	208.80	212.00	201.90	205.05	205.05	-0.32%	42,943
Jun 11, 2026	207.40	208.45	204.30	205.70	205.70	-0.70%	27,326
Jun 10, 2026	210.50	211.25	206.85	207.15	207.15	-1.40%	24,882
Jun 9, 2026	213.40	216.45	209.90	210.10	210.10	-1.43%	19,680
Jun 8, 2026	214.30	216.30	211.25	213.15	213.15	-2.89%	34,481
Jun 5, 2026	216.80	221.10	216.45	219.50	219.50	0.27%	26,314
Jun 4, 2026	216.30	220.10	215.90	218.90	218.90	1.72%	30,473
Jun 3, 2026	220.50	221.45	215.20	215.20	215.20	-3.80%	30,388
Jun 2, 2026	223.05	224.30	218.50	223.70	223.70	-1.65%	39,869
Jun 1, 2026	232.35	232.35	225.85	227.45	227.45	-2.59%	36,419
May 29, 2026	232.90	235.80	232.15	233.50	233.50	0.89%	26,740
May 28, 2026	233.50	234.50	230.10	231.45	231.45	-0.56%	21,986
May 27, 2026	227.55	233.30	226.80	232.75	232.75	2.49%	19,491
May 26, 2026	230.80	231.45	227.00	227.10	227.10	-1.88%	26,604
May 25, 2026	231.80	232.40	231.30	231.45	231.45	-0.24%	8,740