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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 58.15 | 62.46 | 57.92 | 62.36 | 62.36 | 8.25% | 1,526,946 |
| Jul 22, 2025 | 56.11 | 58.11 | 55.30 | 57.61 | 57.61 | 2.55% | 616,475 |
| Jul 21, 2025 | 57.02 | 58.40 | 56.05 | 56.18 | 56.18 | -1.06% | 579,724 |
| Jul 18, 2025 | 59.00 | 62.19 | 56.42 | 56.78 | 56.78 | -2.34% | 1,585,881 |
| Jul 17, 2025 | 57.25 | 58.69 | 55.67 | 58.14 | 58.14 | 1.98% | 1,012,304 |
| Jul 16, 2025 | 54.00 | 57.01 | 52.88 | 57.01 | 57.01 | 5.85% | 1,350,819 |
| Jul 15, 2025 | 56.24 | 56.66 | 53.31 | 53.86 | 53.86 | -4.15% | 1,560,386 |
| Jul 14, 2025 | 57.43 | 57.67 | 55.51 | 56.19 | 56.19 | -2.50% | 1,429,397 |
| Jul 11, 2025 | 59.23 | 59.33 | 57.30 | 57.63 | 57.63 | -2.93% | 1,401,835 |
| Jul 10, 2025 | 60.59 | 60.86 | 58.45 | 59.37 | 59.37 | -2.69% | 1,072,552 |
| Jul 9, 2025 | 62.00 | 62.02 | 59.81 | 61.01 | 61.01 | -0.46% | 826,328 |
| Jul 8, 2025 | 61.50 | 63.21 | 60.58 | 61.29 | 61.29 | 0.12% | 482,532 |
| Jul 7, 2025 | 62.72 | 62.72 | 60.31 | 61.22 | 61.22 | -2.48% | 1,229,637 |
| Jul 3, 2025 | 63.37 | 63.55 | 61.20 | 62.77 | 62.77 | -1.02% | 784,474 |
| Jul 2, 2025 | 63.54 | 64.53 | 62.40 | 63.42 | 63.42 | -1.38% | 1,491,611 |
| Jul 1, 2025 | 65.08 | 65.89 | 61.50 | 64.31 | 64.31 | -3.42% | 2,651,248 |
| Jun 30, 2025 | 65.50 | 67.12 | 64.50 | 66.59 | 66.59 | 3.10% | 2,041,344 |
| Jun 27, 2025 | 67.70 | 68.66 | 63.92 | 64.59 | 64.59 | -4.11% | 1,532,631 |
| Jun 26, 2025 | 65.00 | 67.52 | 64.20 | 67.36 | 67.36 | 3.61% | 1,399,963 |
| Jun 25, 2025 | 64.61 | 66.85 | 62.76 | 65.01 | 65.01 | 1.93% | 1,635,139 |
| Jun 24, 2025 | 61.62 | 65.39 | 60.60 | 63.78 | 63.78 | 5.58% | 1,364,194 |
| Jun 23, 2025 | 59.30 | 60.90 | 57.51 | 60.41 | 60.41 | 1.53% | 1,061,822 |
| Jun 20, 2025 | 64.00 | 64.88 | 58.55 | 59.50 | 59.50 | -6.17% | 1,919,020 |
| Jun 18, 2025 | 60.12 | 64.49 | 58.88 | 63.41 | 63.41 | 6.70% | 1,621,620 |
| Jun 17, 2025 | 61.00 | 61.85 | 58.50 | 59.43 | 59.43 | -3.37% | 1,232,372 |
| Jun 16, 2025 | 62.65 | 62.98 | 60.04 | 61.50 | 61.50 | -0.10% | 1,070,840 |
| Jun 13, 2025 | 60.82 | 63.49 | 60.50 | 61.56 | 61.56 | -4.07% | 888,234 |
| Jun 12, 2025 | 61.50 | 64.90 | 60.30 | 64.17 | 64.17 | 1.92% | 1,275,495 |
| Jun 11, 2025 | 66.48 | 66.70 | 62.74 | 62.96 | 62.96 | -5.97% | 2,302,741 |
| Jun 10, 2025 | 76.64 | 79.96 | 64.15 | 66.96 | 66.96 | -11.86% | 4,524,915 |
| Jun 9, 2025 | 70.74 | 76.75 | 66.21 | 75.97 | 75.97 | 10.58% | 5,182,936 |
| Jun 6, 2025 | 63.80 | 73.33 | 62.84 | 68.70 | 68.70 | 9.80% | 2,884,082 |
| Jun 5, 2025 | 65.95 | 71.48 | 60.61 | 62.57 | 62.57 | -4.25% | 2,321,472 |
| Jun 4, 2025 | 64.15 | 66.55 | 62.48 | 65.35 | 65.35 | 0.96% | 676,010 |
| Jun 3, 2025 | 62.28 | 66.42 | 59.81 | 64.73 | 64.73 | 5.70% | 896,537 |
| Jun 2, 2025 | 58.45 | 61.55 | 57.50 | 61.24 | 61.24 | 3.45% | 1,044,769 |
| May 30, 2025 | 61.93 | 61.93 | 58.11 | 59.20 | 59.20 | -4.62% | 1,234,395 |
| May 29, 2025 | 64.20 | 64.90 | 60.82 | 62.07 | 62.07 | -3.73% | 762,786 |
| May 28, 2025 | 64.93 | 65.30 | 63.60 | 64.47 | 64.47 | -0.78% | 500,919 |
| May 27, 2025 | 66.55 | 66.55 | 63.22 | 64.98 | 64.98 | -0.63% | 766,786 |
| May 23, 2025 | 64.46 | 66.49 | 62.60 | 65.39 | 65.39 | -1.64% | 730,142 |
| May 22, 2025 | 66.26 | 68.44 | 64.05 | 66.48 | 66.48 | 1.40% | 947,651 |
| May 21, 2025 | 65.94 | 71.46 | 64.89 | 65.56 | 65.56 | -0.88% | 2,030,684 |
| May 20, 2025 | 63.30 | 67.16 | 62.20 | 66.14 | 66.14 | 4.50% | 1,686,682 |
| May 19, 2025 | 61.59 | 64.88 | 61.40 | 63.29 | 63.29 | -1.34% | 884,616 |
| May 16, 2025 | 66.59 | 69.45 | 62.44 | 64.15 | 64.15 | -4.04% | 2,055,346 |
| May 15, 2025 | 65.15 | 67.43 | 60.76 | 66.85 | 66.85 | -0.22% | 3,721,279 |