Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
4.005
-0.055 (-1.35%)
Nov 19, 2025, 4:00 PM EST - Market closed
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4.08 | 4.19 | 3.97 | 4.01 | 4.01 | -1.35% | 2,187,951 |
| Nov 18, 2025 | 4.07 | 4.15 | 4.00 | 4.06 | 4.06 | -1.69% | 2,025,313 |
| Nov 17, 2025 | 4.21 | 4.24 | 4.06 | 4.13 | 4.13 | -2.82% | 1,552,303 |
| Nov 14, 2025 | 4.21 | 4.40 | 4.20 | 4.25 | 4.25 | -0.47% | 1,666,849 |
| Nov 13, 2025 | 4.45 | 4.53 | 4.24 | 4.27 | 4.27 | -4.04% | 1,349,699 |
| Nov 12, 2025 | 4.41 | 4.55 | 4.41 | 4.45 | 4.45 | 1.60% | 1,347,318 |
| Nov 11, 2025 | 4.36 | 4.49 | 4.35 | 4.38 | 4.38 | 0.92% | 2,261,627 |
| Nov 10, 2025 | 4.25 | 4.49 | 4.23 | 4.34 | 4.34 | 3.09% | 2,206,237 |
| Nov 7, 2025 | 4.13 | 4.32 | 4.09 | 4.21 | 4.21 | 0.96% | 2,404,523 |
| Nov 6, 2025 | 4.31 | 4.36 | 4.08 | 4.17 | 4.17 | -3.25% | 2,011,334 |
| Nov 5, 2025 | 4.17 | 4.55 | 4.14 | 4.31 | 4.31 | 3.86% | 3,375,920 |
| Nov 4, 2025 | 4.13 | 4.21 | 4.06 | 4.15 | 4.15 | -1.66% | 1,137,156 |
| Nov 3, 2025 | 4.20 | 4.29 | 4.11 | 4.22 | 4.22 | 0.72% | 1,543,827 |
| Oct 31, 2025 | 4.10 | 4.22 | 3.97 | 4.19 | 4.19 | 3.20% | 1,591,115 |
| Oct 30, 2025 | 4.17 | 4.23 | 4.03 | 4.06 | 4.06 | -3.79% | 3,176,231 |
| Oct 29, 2025 | 4.64 | 4.64 | 4.19 | 4.22 | 4.22 | -9.44% | 1,887,068 |
| Oct 28, 2025 | 4.66 | 4.70 | 4.51 | 4.66 | 4.66 | 0.43% | 1,700,505 |
| Oct 27, 2025 | 4.68 | 4.87 | 4.60 | 4.64 | 4.64 | 1.31% | 2,211,150 |
| Oct 24, 2025 | 4.65 | 4.75 | 4.57 | 4.58 | 4.58 | 0.11% | 1,571,909 |
| Oct 23, 2025 | 4.49 | 4.58 | 4.46 | 4.58 | 4.58 | 2.12% | 1,438,420 |
| Oct 22, 2025 | 4.47 | 4.66 | 4.38 | 4.48 | 4.48 | 0.90% | 2,026,239 |
| Oct 21, 2025 | 4.42 | 4.57 | 4.37 | 4.44 | 4.44 | 0.45% | 2,479,290 |
| Oct 20, 2025 | 4.22 | 4.58 | 4.19 | 4.42 | 4.42 | 7.02% | 3,219,216 |
| Oct 17, 2025 | 4.02 | 4.20 | 4.00 | 4.13 | 4.13 | 0.98% | 1,956,010 |
| Oct 16, 2025 | 4.38 | 4.39 | 4.06 | 4.09 | 4.09 | -6.19% | 1,869,143 |
| Oct 15, 2025 | 4.39 | 4.52 | 4.29 | 4.36 | 4.36 | 1.40% | 3,331,814 |
| Oct 14, 2025 | 4.11 | 4.37 | 4.07 | 4.30 | 4.30 | 1.90% | 2,494,292 |
| Oct 13, 2025 | 4.07 | 4.22 | 4.02 | 4.22 | 4.22 | 4.58% | 2,505,362 |
| Oct 10, 2025 | 4.43 | 4.43 | 3.87 | 4.04 | 4.04 | -8.71% | 5,585,576 |
| Oct 9, 2025 | 4.39 | 4.44 | 4.32 | 4.42 | 4.42 | 0.23% | 3,809,767 |
| Oct 8, 2025 | 4.14 | 4.45 | 4.06 | 4.41 | 4.41 | 7.04% | 3,254,823 |
| Oct 7, 2025 | 4.11 | 4.15 | 3.99 | 4.12 | 4.12 | - | 2,266,662 |
| Oct 6, 2025 | 4.26 | 4.30 | 4.11 | 4.12 | 4.12 | -3.29% | 2,845,202 |
| Oct 3, 2025 | 4.31 | 4.44 | 4.23 | 4.26 | 4.26 | -0.23% | 3,278,065 |
| Oct 2, 2025 | 4.15 | 4.30 | 4.06 | 4.27 | 4.27 | 3.14% | 3,225,237 |
| Oct 1, 2025 | 4.30 | 4.38 | 4.13 | 4.14 | 4.14 | -4.83% | 2,907,919 |
| Sep 30, 2025 | 4.56 | 4.61 | 4.34 | 4.35 | 4.35 | -4.61% | 3,239,815 |
| Sep 29, 2025 | 4.68 | 4.69 | 4.47 | 4.56 | 4.56 | -2.77% | 6,537,213 |
| Sep 26, 2025 | 4.64 | 4.85 | 4.60 | 4.69 | 4.69 | -0.42% | 4,430,387 |
| Sep 25, 2025 | 4.78 | 5.16 | 4.54 | 4.71 | 4.71 | -16.49% | 9,819,449 |
| Sep 24, 2025 | 5.48 | 5.74 | 5.39 | 5.64 | 5.64 | 3.30% | 8,108,908 |
| Sep 23, 2025 | 5.57 | 5.85 | 5.43 | 5.46 | 5.46 | -1.80% | 3,888,779 |
| Sep 22, 2025 | 5.80 | 5.94 | 5.54 | 5.56 | 5.56 | -1.94% | 4,110,636 |
| Sep 19, 2025 | 5.72 | 5.72 | 5.54 | 5.67 | 5.67 | -0.70% | 3,158,282 |
| Sep 18, 2025 | 5.57 | 5.76 | 5.47 | 5.71 | 5.71 | 4.01% | 1,815,844 |
| Sep 17, 2025 | 5.51 | 5.85 | 5.46 | 5.49 | 5.49 | 0.18% | 2,732,193 |
| Sep 16, 2025 | 5.56 | 5.56 | 5.26 | 5.48 | 5.48 | -1.62% | 1,803,201 |
| Sep 15, 2025 | 5.54 | 5.72 | 5.51 | 5.57 | 5.57 | 1.83% | 2,667,452 |
| Sep 12, 2025 | 5.74 | 5.78 | 5.46 | 5.47 | 5.47 | -5.69% | 1,437,411 |
| Sep 11, 2025 | 5.72 | 5.90 | 5.72 | 5.80 | 5.80 | 1.58% | 1,812,189 |