1-800-FLOWERS.COM, Inc. (FLWS)
NASDAQ: FLWS · Real-Time Price · USD
5.72
+0.19 (3.44%)
At close: Aug 13, 2025, 4:00 PM
5.72
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:10 PM EDT
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.55 | 5.83 | 5.51 | 5.72 | - | 3.44% | 392,892 |
| Aug 12, 2025 | 5.54 | 5.65 | 5.47 | 5.53 | 5.53 | 1.65% | 416,267 |
| Aug 11, 2025 | 5.60 | 5.61 | 5.38 | 5.44 | 5.44 | -1.81% | 255,733 |
| Aug 8, 2025 | 5.62 | 5.67 | 5.54 | 5.54 | 5.54 | -0.89% | 259,620 |
| Aug 7, 2025 | 6.01 | 6.13 | 5.53 | 5.59 | 5.59 | -6.05% | 313,310 |
| Aug 6, 2025 | 5.85 | 5.99 | 5.78 | 5.95 | 5.95 | 1.71% | 278,651 |
| Aug 5, 2025 | 5.68 | 6.02 | 5.65 | 5.85 | 5.85 | 4.09% | 431,162 |
| Aug 4, 2025 | 5.39 | 5.66 | 5.33 | 5.62 | 5.62 | 4.46% | 367,621 |
| Aug 1, 2025 | 5.81 | 5.87 | 5.34 | 5.38 | 5.38 | -8.97% | 561,879 |
| Jul 31, 2025 | 5.80 | 6.03 | 5.72 | 5.91 | 5.91 | 0.17% | 471,429 |
| Jul 30, 2025 | 6.27 | 6.35 | 5.78 | 5.90 | 5.90 | -5.90% | 631,039 |
| Jul 29, 2025 | 6.99 | 6.99 | 6.24 | 6.27 | 6.27 | -7.79% | 794,188 |
| Jul 28, 2025 | 6.50 | 6.93 | 6.42 | 6.80 | 6.80 | 6.58% | 1,975,419 |
| Jul 25, 2025 | 6.29 | 6.46 | 6.04 | 6.38 | 6.38 | 1.92% | 968,903 |
| Jul 24, 2025 | 6.94 | 6.99 | 6.24 | 6.26 | 6.26 | -9.80% | 1,110,841 |
| Jul 23, 2025 | 7.68 | 8.44 | 6.82 | 6.94 | 6.94 | 4.36% | 4,011,793 |
| Jul 22, 2025 | 5.20 | 6.78 | 5.20 | 6.65 | 6.65 | 28.88% | 4,009,732 |
| Jul 21, 2025 | 5.15 | 5.35 | 5.13 | 5.16 | 5.16 | 0.19% | 382,405 |
| Jul 18, 2025 | 5.48 | 5.54 | 5.15 | 5.15 | 5.15 | -4.45% | 363,283 |
| Jul 17, 2025 | 5.38 | 5.56 | 5.36 | 5.39 | 5.39 | -0.19% | 239,839 |
| Jul 16, 2025 | 5.36 | 5.54 | 5.30 | 5.40 | 5.40 | -0.55% | 236,170 |
| Jul 15, 2025 | 5.66 | 5.66 | 5.43 | 5.43 | 5.43 | -3.38% | 318,839 |
| Jul 14, 2025 | 5.61 | 5.69 | 5.54 | 5.62 | 5.62 | - | 230,923 |
| Jul 11, 2025 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | -1.92% | 248,674 |
| Jul 10, 2025 | 5.69 | 5.84 | 5.67 | 5.73 | 5.73 | 0.53% | 279,111 |
| Jul 9, 2025 | 5.66 | 5.73 | 5.56 | 5.70 | 5.70 | 1.79% | 989,216 |
| Jul 8, 2025 | 5.42 | 5.70 | 5.36 | 5.60 | 5.60 | 3.32% | 426,398 |
| Jul 7, 2025 | 5.53 | 5.65 | 5.24 | 5.42 | 5.42 | -3.39% | 329,187 |
| Jul 3, 2025 | 5.50 | 5.65 | 5.49 | 5.61 | 5.61 | 2.37% | 259,745 |
| Jul 2, 2025 | 5.36 | 5.55 | 5.31 | 5.48 | 5.48 | 2.24% | 559,804 |
| Jul 1, 2025 | 4.91 | 5.68 | 4.89 | 5.36 | 5.36 | 8.94% | 862,714 |
| Jun 30, 2025 | 5.14 | 5.14 | 4.91 | 4.92 | 4.92 | -4.09% | 385,688 |
| Jun 27, 2025 | 5.15 | 5.25 | 5.08 | 5.13 | 5.13 | -0.39% | 715,224 |
| Jun 26, 2025 | 5.04 | 5.17 | 4.96 | 5.15 | 5.15 | 4.67% | 464,388 |
| Jun 25, 2025 | 5.08 | 5.15 | 4.91 | 4.92 | 4.92 | -2.77% | 425,501 |
| Jun 24, 2025 | 5.07 | 5.19 | 5.00 | 5.06 | 5.06 | 1.00% | 712,753 |
| Jun 23, 2025 | 5.07 | 5.15 | 4.82 | 5.01 | 5.01 | -2.15% | 746,162 |
| Jun 20, 2025 | 5.25 | 5.25 | 5.00 | 5.12 | 5.12 | -0.78% | 940,713 |
| Jun 18, 2025 | 5.12 | 5.35 | 5.10 | 5.16 | 5.16 | 0.78% | 463,986 |
| Jun 17, 2025 | 5.08 | 5.34 | 5.08 | 5.12 | 5.12 | - | 547,321 |
| Jun 16, 2025 | 5.04 | 5.19 | 4.99 | 5.12 | 5.12 | 3.02% | 530,739 |
| Jun 13, 2025 | 4.97 | 5.14 | 4.92 | 4.97 | 4.97 | -2.55% | 484,500 |
| Jun 12, 2025 | 5.04 | 5.23 | 5.04 | 5.10 | 5.10 | - | 473,890 |
| Jun 11, 2025 | 5.21 | 5.21 | 5.04 | 5.10 | 5.10 | -1.16% | 461,579 |
| Jun 10, 2025 | 5.16 | 5.29 | 5.13 | 5.16 | 5.16 | 0.19% | 580,537 |
| Jun 9, 2025 | 5.10 | 5.29 | 5.07 | 5.15 | 5.15 | 2.79% | 487,707 |
| Jun 6, 2025 | 5.11 | 5.13 | 4.97 | 5.01 | 5.01 | -0.40% | 362,553 |
| Jun 5, 2025 | 4.93 | 5.12 | 4.90 | 5.03 | 5.03 | 2.44% | 449,584 |
| Jun 4, 2025 | 4.87 | 5.01 | 4.85 | 4.91 | 4.91 | 0.82% | 437,110 |
| Jun 3, 2025 | 4.82 | 4.99 | 4.73 | 4.87 | 4.87 | 1.25% | 597,637 |