Redfin Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	40.05	40.35	39.02	39.79	39.79	0.30%	139,978
Aug 4, 2025	38.27	40.26	38.23	39.67	39.67	4.34%	158,106
Aug 1, 2025	39.36	39.67	36.85	38.02	38.02	-5.68%	248,286
Jul 31, 2025	39.55	40.64	39.14	40.31	40.31	1.79%	140,793
Jul 30, 2025	39.94	40.71	39.29	39.60	39.60	-0.90%	171,786
Jul 29, 2025	40.22	40.31	39.59	39.96	39.96	0.13%	108,137
Jul 28, 2025	39.89	40.05	38.99	39.91	39.91	0.43%	84,970
Jul 25, 2025	39.30	39.93	38.80	39.74	39.74	1.17%	79,432
Jul 24, 2025	40.21	40.35	39.28	39.28	39.28	-2.19%	84,538
Jul 23, 2025	39.52	40.22	39.26	40.16	40.16	2.61%	160,023
Jul 22, 2025	38.57	39.42	38.30	39.14	39.14	1.48%	139,796
Jul 21, 2025	40.00	40.35	38.36	38.57	38.57	-3.14%	190,269
Jul 18, 2025	39.82	40.39	39.15	39.82	39.82	0.81%	161,271
Jul 17, 2025	39.40	39.71	39.01	39.50	39.50	0.08%	162,102
Jul 16, 2025	39.45	40.10	38.56	39.47	39.47	0.43%	266,915
Jul 15, 2025	39.00	40.29	38.98	39.30	39.30	0.49%	295,924
Jul 14, 2025	38.59	39.80	38.27	39.11	39.11	1.35%	230,371
Jul 11, 2025	38.63	39.02	38.23	38.59	38.59	-1.13%	112,256
Jul 10, 2025	39.86	40.00	38.80	39.03	39.03	-0.43%	252,225
Jul 9, 2025	37.97	39.30	37.37	39.20	39.20	3.76%	194,505
Jul 8, 2025	37.98	38.51	37.60	37.78	37.78	-0.29%	155,878
Jul 7, 2025	38.50	39.13	37.58	37.89	37.89	-2.24%	133,411
Jul 3, 2025	38.32	38.99	38.23	38.76	38.76	1.81%	71,680
Jul 2, 2025	36.68	38.18	36.53	38.07	38.07	3.70%	128,574
Jul 1, 2025	36.22	37.46	35.80	36.71	36.71	1.10%	135,360
Jun 30, 2025	36.27	36.81	35.36	36.31	36.31	1.09%	152,865
Jun 27, 2025	36.15	36.63	35.62	35.92	35.92	-0.50%	172,791
Jun 26, 2025	35.20	36.52	35.20	36.10	36.10	3.11%	134,534
Jun 25, 2025	35.83	35.84	34.98	35.01	35.01	-2.42%	91,115
Jun 24, 2025	34.82	36.08	34.82	35.88	35.88	3.67%	131,521
Jun 23, 2025	33.69	34.79	33.33	34.61	34.61	2.64%	97,284
Jun 20, 2025	34.65	34.86	33.14	33.72	33.72	-1.86%	148,272
Jun 18, 2025	33.99	35.05	33.15	34.36	34.36	0.29%	131,220
Jun 17, 2025	34.48	34.69	33.93	34.26	34.26	-1.95%	141,198
Jun 16, 2025	34.00	35.18	33.97	34.94	34.94	3.28%	146,243
Jun 13, 2025	34.14	34.21	33.02	33.83	33.83	-1.31%	130,413
Jun 12, 2025	34.49	34.57	33.80	34.28	34.28	-1.35%	140,267
Jun 11, 2025	34.30	35.13	34.11	34.75	34.75	2.12%	164,766
Jun 10, 2025	33.55	34.11	33.07	34.03	34.03	2.01%	128,696
Jun 9, 2025	32.16	33.64	32.16	33.36	33.36	4.58%	174,522
Jun 6, 2025	32.05	32.51	31.76	31.90	31.90	1.37%	69,350
Jun 5, 2025	31.72	32.02	31.14	31.47	31.47	-0.85%	106,173
Jun 4, 2025	31.57	32.06	31.32	31.74	31.74	0.54%	77,366
Jun 3, 2025	30.34	31.81	30.07	31.57	31.57	4.05%	114,910
Jun 2, 2025	30.59	31.20	30.00	30.34	30.34	-0.20%	102,488
May 30, 2025	31.24	31.48	30.40	30.40	30.40	-3.15%	87,485
May 29, 2025	31.38	31.61	30.83	31.39	31.39	0.32%	91,037
May 28, 2025	31.12	31.35	30.21	31.29	31.29	0.84%	148,022
May 27, 2025	30.24	31.06	29.90	31.03	31.03	3.85%	96,817
May 23, 2025	29.97	30.67	29.57	29.88	29.88	-1.84%	109,429