eBay Inc. (EBAY)
NASDAQ: EBAY · Real-Time Price · USD
63.94
-0.16 (-0.25%)
At close: Sep 26, 2024, 4:00 PM
64.02
+0.08 (0.13%)
After-hours: Sep 26, 2024, 5:58 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 64.26 | 64.61 | 63.64 | 63.94 | 63.94 | -0.25% | 3,725,475 |
| Sep 25, 2024 | 65.03 | 65.40 | 64.06 | 64.10 | 64.10 | -2.05% | 5,110,742 |
| Sep 24, 2024 | 63.80 | 65.44 | 63.57 | 65.44 | 65.44 | 3.14% | 5,275,036 |
| Sep 23, 2024 | 62.77 | 63.91 | 62.71 | 63.45 | 63.45 | 1.16% | 4,806,382 |
| Sep 20, 2024 | 62.69 | 63.37 | 62.25 | 62.72 | 62.72 | -0.79% | 19,791,045 |
| Sep 19, 2024 | 63.90 | 63.98 | 62.78 | 63.22 | 63.22 | 0.08% | 5,348,938 |
| Sep 18, 2024 | 64.69 | 64.84 | 63.02 | 63.17 | 63.17 | -2.64% | 6,414,534 |
| Sep 17, 2024 | 64.54 | 64.96 | 63.67 | 64.88 | 64.88 | 0.81% | 5,918,000 |
| Sep 16, 2024 | 63.44 | 64.42 | 63.16 | 64.36 | 64.36 | 1.45% | 4,526,746 |
| Sep 13, 2024 | 63.38 | 63.90 | 62.31 | 63.44 | 63.44 | 0.41% | 5,556,646 |
| Sep 12, 2024 | 60.89 | 63.27 | 60.82 | 63.18 | 63.18 | 4.03% | 8,941,811 |
| Sep 11, 2024 | 60.26 | 60.83 | 59.70 | 60.73 | 60.73 | 0.78% | 5,393,757 |
| Sep 10, 2024 | 59.44 | 60.45 | 59.22 | 60.26 | 60.26 | 1.40% | 4,091,494 |
| Sep 9, 2024 | 59.35 | 59.76 | 58.63 | 59.43 | 59.43 | 0.39% | 4,075,041 |
| Sep 6, 2024 | 59.17 | 59.57 | 58.64 | 59.20 | 59.20 | 0.14% | 5,032,137 |
| Sep 5, 2024 | 58.97 | 59.50 | 58.74 | 59.12 | 59.12 | 0.29% | 4,199,828 |
| Sep 4, 2024 | 58.84 | 59.27 | 58.43 | 58.95 | 58.95 | 0.26% | 3,775,268 |
| Sep 3, 2024 | 58.90 | 59.79 | 58.50 | 58.80 | 58.80 | -0.51% | 4,229,074 |
| Aug 30, 2024 | 58.53 | 59.22 | 58.37 | 59.10 | 59.10 | 0.85% | 5,430,200 |
| Aug 29, 2024 | 58.00 | 59.38 | 57.86 | 58.60 | 58.33 | 1.42% | 3,422,100 |
| Aug 28, 2024 | 59.21 | 59.21 | 57.68 | 57.78 | 57.51 | -2.68% | 4,002,800 |
| Aug 27, 2024 | 58.90 | 59.85 | 58.69 | 59.37 | 59.10 | 0.63% | 4,134,243 |
| Aug 26, 2024 | 58.94 | 59.47 | 58.65 | 59.00 | 58.73 | 0.20% | 3,196,937 |
| Aug 23, 2024 | 59.22 | 59.30 | 58.48 | 58.88 | 58.61 | -0.24% | 2,824,300 |
| Aug 22, 2024 | 58.79 | 59.36 | 58.31 | 59.02 | 58.75 | 0.58% | 3,875,000 |
| Aug 21, 2024 | 57.03 | 58.80 | 56.62 | 58.68 | 58.41 | 3.06% | 5,541,190 |
| Aug 20, 2024 | 56.73 | 56.97 | 56.37 | 56.94 | 56.68 | 0.46% | 3,137,700 |
| Aug 19, 2024 | 55.43 | 56.94 | 55.29 | 56.68 | 56.42 | 2.13% | 3,557,384 |
| Aug 16, 2024 | 55.90 | 56.00 | 54.80 | 55.50 | 55.24 | -0.59% | 4,966,900 |
| Aug 15, 2024 | 56.33 | 56.66 | 55.61 | 55.83 | 55.57 | 0.13% | 4,940,092 |
| Aug 14, 2024 | 55.89 | 56.71 | 55.75 | 55.76 | 55.50 | 0.11% | 2,993,000 |
| Aug 13, 2024 | 56.13 | 56.40 | 55.25 | 55.70 | 55.44 | -0.20% | 4,889,137 |
| Aug 12, 2024 | 56.75 | 57.18 | 55.50 | 55.81 | 55.55 | -1.26% | 4,194,103 |
| Aug 9, 2024 | 56.00 | 56.74 | 55.86 | 56.52 | 56.26 | 1.04% | 2,952,200 |
| Aug 8, 2024 | 55.51 | 56.00 | 55.15 | 55.94 | 55.68 | 1.51% | 2,640,204 |
| Aug 7, 2024 | 56.28 | 56.78 | 55.05 | 55.11 | 54.86 | -1.45% | 4,871,302 |
| Aug 6, 2024 | 55.00 | 56.65 | 54.56 | 55.92 | 55.66 | 2.31% | 4,492,200 |
| Aug 5, 2024 | 54.90 | 56.21 | 54.55 | 54.66 | 54.41 | -2.74% | 7,416,200 |
| Aug 2, 2024 | 55.71 | 56.85 | 55.34 | 56.20 | 55.94 | -0.05% | 5,578,664 |
| Aug 1, 2024 | 55.06 | 57.68 | 53.74 | 56.23 | 55.97 | 1.11% | 7,876,901 |
| Jul 31, 2024 | 55.50 | 55.86 | 54.74 | 55.61 | 55.35 | 0.38% | 7,601,900 |
| Jul 30, 2024 | 54.64 | 55.50 | 54.60 | 55.40 | 55.14 | 1.45% | 4,410,500 |
| Jul 29, 2024 | 54.44 | 55.22 | 54.32 | 54.61 | 54.36 | 0.79% | 4,469,834 |
| Jul 26, 2024 | 53.70 | 54.83 | 53.64 | 54.18 | 53.93 | 2.00% | 4,130,200 |
| Jul 25, 2024 | 53.67 | 54.38 | 53.10 | 53.12 | 52.88 | -1.01% | 4,852,000 |
| Jul 24, 2024 | 53.47 | 54.05 | 53.27 | 53.66 | 53.41 | 0.79% | 5,898,425 |
| Jul 23, 2024 | 53.76 | 53.93 | 53.11 | 53.24 | 52.99 | -1.24% | 4,678,781 |
| Jul 22, 2024 | 53.78 | 54.35 | 53.39 | 53.91 | 53.66 | 0.58% | 3,406,522 |
| Jul 19, 2024 | 54.59 | 54.64 | 53.50 | 53.60 | 53.35 | -1.45% | 3,488,819 |
| Jul 18, 2024 | 54.63 | 55.62 | 54.34 | 54.39 | 54.14 | -0.35% | 3,630,700 |
| Jul 17, 2024 | 55.23 | 55.69 | 54.42 | 54.58 | 54.33 | -1.52% | 3,746,533 |
| Jul 16, 2024 | 53.90 | 55.50 | 53.61 | 55.42 | 55.16 | 3.16% | 3,995,509 |
| Jul 15, 2024 | 53.71 | 54.27 | 53.57 | 53.72 | 53.47 | -0.87% | 3,259,200 |
| Jul 12, 2024 | 54.36 | 54.64 | 53.84 | 54.19 | 53.94 | 0.31% | 3,897,360 |
| Jul 11, 2024 | 53.28 | 54.18 | 53.28 | 54.02 | 53.77 | 1.96% | 3,264,969 |
| Jul 10, 2024 | 52.59 | 53.07 | 52.19 | 52.98 | 52.74 | 0.63% | 2,684,115 |
| Jul 9, 2024 | 52.72 | 53.06 | 52.15 | 52.65 | 52.41 | -0.27% | 3,419,500 |
| Jul 8, 2024 | 52.81 | 52.92 | 52.39 | 52.79 | 52.55 | -0.15% | 3,875,800 |
| Jul 5, 2024 | 52.53 | 52.95 | 52.14 | 52.87 | 52.63 | 0.49% | 2,686,427 |
| Jul 3, 2024 | 53.43 | 53.60 | 52.23 | 52.61 | 52.37 | -1.20% | 2,803,038 |
| Jul 2, 2024 | 52.57 | 53.40 | 52.03 | 53.25 | 53.00 | 1.08% | 4,175,108 |
| Jul 1, 2024 | 53.85 | 53.91 | 52.28 | 52.68 | 52.44 | -1.94% | 4,501,157 |
| Jun 28, 2024 | 52.96 | 53.95 | 52.67 | 53.72 | 53.47 | 1.26% | 7,190,988 |
| Jun 27, 2024 | 53.66 | 53.67 | 52.86 | 53.05 | 52.81 | -1.19% | 4,167,276 |
| Jun 26, 2024 | 53.54 | 54.27 | 53.32 | 53.69 | 53.44 | -0.48% | 3,473,325 |
| Jun 25, 2024 | 53.90 | 55.35 | 53.81 | 53.95 | 53.70 | -0.11% | 4,369,984 |
| Jun 24, 2024 | 54.32 | 54.96 | 53.99 | 54.01 | 53.76 | -0.26% | 5,694,800 |
| Jun 21, 2024 | 53.88 | 54.47 | 53.67 | 54.15 | 53.90 | 0.58% | 10,478,403 |
| Jun 20, 2024 | 54.66 | 54.95 | 53.47 | 53.84 | 53.59 | -1.30% | 4,643,100 |
| Jun 18, 2024 | 52.85 | 54.59 | 52.85 | 54.55 | 54.30 | 2.65% | 5,615,016 |
| Jun 17, 2024 | 52.01 | 53.22 | 51.72 | 53.14 | 52.90 | 1.94% | 4,399,926 |
| Jun 14, 2024 | 53.08 | 53.45 | 51.95 | 52.13 | 51.89 | -2.91% | 5,737,341 |
| Jun 13, 2024 | 53.40 | 54.34 | 53.36 | 53.69 | 53.44 | 0.94% | 4,641,800 |
| Jun 12, 2024 | 53.41 | 53.70 | 52.81 | 53.19 | 52.94 | 0.36% | 4,573,400 |
| Jun 11, 2024 | 52.77 | 53.03 | 52.14 | 53.00 | 52.76 | -0.28% | 4,198,241 |
| Jun 10, 2024 | 52.65 | 53.19 | 52.42 | 53.15 | 52.91 | 0.13% | 3,595,229 |
| Jun 7, 2024 | 53.35 | 53.75 | 53.03 | 53.08 | 52.84 | -0.58% | 4,337,360 |
| Jun 6, 2024 | 53.81 | 53.84 | 53.31 | 53.39 | 53.14 | 0.72% | 4,921,633 |
| Jun 5, 2024 | 53.73 | 54.25 | 52.79 | 53.01 | 52.77 | -1.38% | 4,852,000 |
| Jun 4, 2024 | 53.40 | 54.03 | 52.94 | 53.75 | 53.50 | 0.26% | 5,010,627 |
| Jun 3, 2024 | 54.05 | 54.24 | 53.19 | 53.61 | 53.36 | -1.13% | 6,043,108 |
| May 31, 2024 | 53.09 | 54.25 | 53.02 | 54.22 | 53.97 | 1.63% | 7,405,700 |
| May 30, 2024 | 51.94 | 53.64 | 51.86 | 53.35 | 52.84 | 2.42% | 5,853,037 |
| May 29, 2024 | 52.26 | 52.38 | 51.38 | 52.09 | 51.59 | -1.53% | 6,445,500 |
| May 28, 2024 | 54.14 | 55.15 | 52.84 | 52.90 | 52.39 | -2.78% | 7,242,958 |
| May 24, 2024 | 53.00 | 54.59 | 53.00 | 54.41 | 53.89 | 3.03% | 7,773,908 |
| May 23, 2024 | 52.80 | 52.89 | 52.31 | 52.81 | 52.30 | 0.02% | 4,828,929 |
| May 22, 2024 | 52.19 | 52.85 | 51.87 | 52.80 | 52.29 | 1.21% | 4,733,946 |
| May 21, 2024 | 51.13 | 52.37 | 51.13 | 52.17 | 51.67 | 1.81% | 3,739,649 |
| May 20, 2024 | 51.45 | 51.62 | 51.02 | 51.24 | 50.75 | -0.47% | 3,056,720 |
| May 17, 2024 | 52.64 | 52.78 | 51.12 | 51.48 | 50.98 | -2.31% | 4,607,241 |
| May 16, 2024 | 52.42 | 53.04 | 52.06 | 52.70 | 52.19 | 0.53% | 5,236,528 |
| May 15, 2024 | 52.37 | 52.65 | 51.78 | 52.42 | 51.91 | 0.61% | 3,914,873 |
| May 14, 2024 | 52.31 | 52.49 | 51.60 | 52.10 | 51.60 | 0.21% | 3,472,640 |
| May 13, 2024 | 51.14 | 52.16 | 51.04 | 51.99 | 51.49 | 1.94% | 5,039,653 |
| May 10, 2024 | 50.50 | 51.09 | 50.43 | 51.00 | 50.51 | 1.31% | 3,873,017 |
| May 9, 2024 | 49.77 | 50.40 | 49.70 | 50.34 | 49.85 | 1.31% | 3,980,537 |
| May 8, 2024 | 49.76 | 49.94 | 49.60 | 49.69 | 49.21 | -0.76% | 3,847,100 |
| May 7, 2024 | 49.59 | 50.27 | 49.59 | 50.07 | 49.59 | 1.40% | 4,695,820 |
| May 6, 2024 | 49.81 | 50.16 | 49.25 | 49.38 | 48.90 | -0.54% | 5,811,201 |