eToro Group Ltd. (ETOR)
NASDAQ: ETOR · Real-Time Price · USD
62.36
+4.75 (8.25%)
At close: Jul 23, 2025, 4:00 PM
62.37
+0.01 (0.02%)
After-hours: Jul 23, 2025, 7:49 PM EDT

eToro Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202558.1562.4657.9262.3662.368.25%1,526,946
Jul 22, 202556.1158.1155.3057.6157.612.55%616,475
Jul 21, 202557.0258.4056.0556.1856.18-1.06%579,724
Jul 18, 202559.0062.1956.4256.7856.78-2.34%1,585,881
Jul 17, 202557.2558.6955.6758.1458.141.98%1,012,304
Jul 16, 202554.0057.0152.8857.0157.015.85%1,350,819
Jul 15, 202556.2456.6653.3153.8653.86-4.15%1,560,386
Jul 14, 202557.4357.6755.5156.1956.19-2.50%1,429,397
Jul 11, 202559.2359.3357.3057.6357.63-2.93%1,401,835
Jul 10, 202560.5960.8658.4559.3759.37-2.69%1,072,552
Jul 9, 202562.0062.0259.8161.0161.01-0.46%826,328
Jul 8, 202561.5063.2160.5861.2961.290.12%482,532
Jul 7, 202562.7262.7260.3161.2261.22-2.48%1,229,637
Jul 3, 202563.3763.5561.2062.7762.77-1.02%784,474
Jul 2, 202563.5464.5362.4063.4263.42-1.38%1,491,611
Jul 1, 202565.0865.8961.5064.3164.31-3.42%2,651,248
Jun 30, 202565.5067.1264.5066.5966.593.10%2,041,344
Jun 27, 202567.7068.6663.9264.5964.59-4.11%1,532,631
Jun 26, 202565.0067.5264.2067.3667.363.61%1,399,963
Jun 25, 202564.6166.8562.7665.0165.011.93%1,635,139
Jun 24, 202561.6265.3960.6063.7863.785.58%1,364,194
Jun 23, 202559.3060.9057.5160.4160.411.53%1,061,822
Jun 20, 202564.0064.8858.5559.5059.50-6.17%1,919,020
Jun 18, 202560.1264.4958.8863.4163.416.70%1,621,620
Jun 17, 202561.0061.8558.5059.4359.43-3.37%1,232,372
Jun 16, 202562.6562.9860.0461.5061.50-0.10%1,070,840
Jun 13, 202560.8263.4960.5061.5661.56-4.07%888,234
Jun 12, 202561.5064.9060.3064.1764.171.92%1,275,495
Jun 11, 202566.4866.7062.7462.9662.96-5.97%2,302,741
Jun 10, 202576.6479.9664.1566.9666.96-11.86%4,524,915
Jun 9, 202570.7476.7566.2175.9775.9710.58%5,182,936
Jun 6, 202563.8073.3362.8468.7068.709.80%2,884,082
Jun 5, 202565.9571.4860.6162.5762.57-4.25%2,321,472
Jun 4, 202564.1566.5562.4865.3565.350.96%676,010
Jun 3, 202562.2866.4259.8164.7364.735.70%896,537
Jun 2, 202558.4561.5557.5061.2461.243.45%1,044,769
May 30, 202561.9361.9358.1159.2059.20-4.62%1,234,395
May 29, 202564.2064.9060.8262.0762.07-3.73%762,786
May 28, 202564.9365.3063.6064.4764.47-0.78%500,919
May 27, 202566.5566.5563.2264.9864.98-0.63%766,786
May 23, 202564.4666.4962.6065.3965.39-1.64%730,142
May 22, 202566.2668.4464.0566.4866.481.40%947,651
May 21, 202565.9471.4664.8965.5665.56-0.88%2,030,684
May 20, 202563.3067.1662.2066.1466.144.50%1,686,682
May 19, 202561.5964.8861.4063.2963.29-1.34%884,616
May 16, 202566.5969.4562.4464.1564.15-4.04%2,055,346
May 15, 202565.1567.4360.7666.8566.85-0.22%3,721,279