Rover Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	25.20	25.97	24.92	25.30	25.30	1.12%	3,086,400
Aug 12, 2025	25.07	25.28	24.80	25.02	25.02	-	1,895,400
Aug 11, 2025	24.50	25.30	24.30	25.02	25.02	1.91%	3,527,900
Aug 8, 2025	24.33	24.80	24.21	24.55	24.55	-0.12%	2,811,172
Aug 7, 2025	24.97	25.01	24.12	24.58	24.58	-1.60%	3,648,700
Aug 6, 2025	24.51	25.24	24.46	24.98	24.98	-0.08%	3,947,100
Aug 5, 2025	23.73	25.25	23.48	25.00	25.00	5.40%	8,095,900
Aug 4, 2025	22.49	23.98	22.23	23.72	23.72	5.42%	7,078,810
Aug 1, 2025	22.19	22.56	21.83	22.50	22.50	1.17%	4,637,800
Jul 31, 2025	21.33	22.59	21.14	22.24	22.24	4.36%	6,249,700
Jul 30, 2025	21.25	21.40	20.92	21.31	21.31	-0.28%	2,391,625
Jul 29, 2025	21.39	21.79	21.08	21.37	21.37	-0.09%	2,927,300
Jul 28, 2025	20.78	21.71	20.78	21.39	21.39	2.64%	3,414,925
Jul 25, 2025	20.95	21.29	20.77	20.84	20.84	-0.95%	2,515,900
Jul 24, 2025	21.29	21.90	20.78	21.04	21.04	-1.64%	5,226,303
Jul 23, 2025	20.71	21.54	20.59	21.39	21.04	1.95%	4,597,803
Jul 22, 2025	21.13	21.50	20.87	20.98	20.64	-0.57%	4,023,200
Jul 21, 2025	20.70	21.29	20.32	21.10	20.75	1.93%	5,495,376
Jul 18, 2025	21.08	21.13	20.44	20.70	20.36	-2.04%	4,002,176
Jul 17, 2025	21.23	21.40	20.88	21.13	20.78	-1.08%	5,355,434
Jul 16, 2025	20.15	22.12	20.15	21.36	21.01	6.22%	8,088,700
Jul 15, 2025	20.24	20.59	19.98	20.11	19.78	-1.18%	2,246,800
Jul 14, 2025	20.10	21.00	20.01	20.35	20.02	1.70%	4,410,300
Jul 11, 2025	20.82	20.82	19.71	20.01	19.68	-2.96%	4,042,900
Jul 10, 2025	20.50	20.83	20.32	20.62	20.28	0.49%	2,100,700
Jul 9, 2025	20.28	20.84	20.21	20.52	20.18	1.18%	2,995,000
Jul 8, 2025	19.85	20.34	19.71	20.28	19.95	2.17%	2,515,000
Jul 7, 2025	19.93	20.05	19.60	19.85	19.53	-0.65%	1,630,100
Jul 4, 2025	20.20	20.38	19.92	19.98	19.65	-0.79%	2,306,732
Jul 3, 2025	20.67	20.82	19.81	20.14	19.81	-2.66%	5,156,416
Jul 2, 2025	20.50	20.82	20.44	20.69	20.35	0.34%	2,418,933
Jul 1, 2025	20.49	21.16	20.22	20.62	20.28	-1.01%	4,253,733
Jun 30, 2025	21.25	21.55	20.17	20.83	20.49	1.41%	9,896,333
Jun 27, 2025	19.38	21.23	19.17	20.54	20.20	6.42%	11,118,333
Jun 26, 2025	19.28	19.49	19.09	19.30	18.98	0.10%	2,889,500
Jun 25, 2025	18.86	19.58	18.65	19.28	18.96	3.16%	4,012,200
Jun 24, 2025	18.18	18.69	18.14	18.69	18.38	2.75%	1,416,240
Jun 23, 2025	17.98	18.28	17.91	18.19	17.89	-0.22%	1,104,300
Jun 20, 2025	18.46	18.70	18.22	18.23	17.93	-1.35%	997,000
Jun 19, 2025	18.88	19.14	18.35	18.48	18.18	-2.12%	1,894,040
Jun 18, 2025	18.91	19.06	18.56	18.88	18.57	-0.16%	1,666,300
Jun 17, 2025	18.55	19.17	18.54	18.91	18.60	1.94%	2,420,210
Jun 16, 2025	18.13	18.95	18.12	18.55	18.25	2.32%	1,705,800
Jun 13, 2025	18.67	18.67	18.05	18.13	17.83	-3.26%	1,622,932
Jun 12, 2025	18.68	18.80	18.45	18.74	18.43	0.21%	1,328,100
Jun 11, 2025	18.58	19.06	18.37	18.70	18.39	0.70%	1,433,300
Jun 10, 2025	18.63	18.78	18.17	18.57	18.27	-0.38%	1,558,900
Jun 9, 2025	18.62	18.95	18.58	18.64	18.33	0.11%	1,531,200
Jun 6, 2025	18.78	18.78	18.43	18.62	18.32	-0.90%	1,317,400
Jun 5, 2025	18.53	18.99	18.32	18.79	18.48	1.13%	2,019,000