Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
4.290
+0.140 (3.37%)
At close: Dec 30, 2024, 4:00 PM
4.170
-0.120 (-2.80%)
After-hours: Dec 30, 2024, 7:05 PM EST
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 4.04 | 4.34 | 3.85 | 4.29 | 4.29 | 3.37% | 4,190,361 |
| Dec 27, 2024 | 3.96 | 4.15 | 3.80 | 4.15 | 4.15 | 4.01% | 3,531,542 |
| Dec 26, 2024 | 3.71 | 4.02 | 3.67 | 3.99 | 3.99 | 5.84% | 3,046,998 |
| Dec 24, 2024 | 3.77 | 3.80 | 3.70 | 3.77 | 3.77 | -1.82% | 1,674,101 |
| Dec 23, 2024 | 3.85 | 3.91 | 3.76 | 3.84 | 3.84 | 1.32% | 3,021,507 |
| Dec 20, 2024 | 3.68 | 3.84 | 3.62 | 3.79 | 3.79 | 2.16% | 7,253,803 |
| Dec 19, 2024 | 3.88 | 3.88 | 3.70 | 3.71 | 3.71 | -1.33% | 6,900,850 |
| Dec 18, 2024 | 4.19 | 4.23 | 3.71 | 3.76 | 3.76 | -9.18% | 3,393,819 |
| Dec 17, 2024 | 4.00 | 4.18 | 3.87 | 4.14 | 4.14 | 2.35% | 3,241,725 |
| Dec 16, 2024 | 3.89 | 4.10 | 3.75 | 4.05 | 4.05 | 3.19% | 6,455,012 |
| Dec 13, 2024 | 4.61 | 4.64 | 3.84 | 3.92 | 3.92 | -15.70% | 12,387,978 |
| Dec 12, 2024 | 6.48 | 6.58 | 4.65 | 4.65 | 4.65 | -29.97% | 17,088,709 |
| Dec 11, 2024 | 5.75 | 6.99 | 5.33 | 6.64 | 6.64 | 44.35% | 27,711,591 |
| Dec 10, 2024 | 4.58 | 4.79 | 4.43 | 4.60 | 4.60 | 0.44% | 8,818,258 |
| Dec 9, 2024 | 4.75 | 4.89 | 4.56 | 4.58 | 4.58 | -1.08% | 2,438,109 |
| Dec 6, 2024 | 4.60 | 4.70 | 4.50 | 4.63 | 4.63 | 2.21% | 1,841,204 |
| Dec 5, 2024 | 4.53 | 4.67 | 4.40 | 4.53 | 4.53 | -0.44% | 1,736,873 |
| Dec 4, 2024 | 4.45 | 4.68 | 4.38 | 4.55 | 4.55 | 2.48% | 1,499,202 |
| Dec 3, 2024 | 4.65 | 4.69 | 4.38 | 4.44 | 4.44 | -4.72% | 1,423,943 |
| Dec 2, 2024 | 4.82 | 4.85 | 4.57 | 4.66 | 4.66 | -2.10% | 1,712,417 |
| Nov 29, 2024 | 4.69 | 4.85 | 4.63 | 4.76 | 4.76 | 2.15% | 1,034,509 |
| Nov 27, 2024 | 4.69 | 4.76 | 4.61 | 4.66 | 4.66 | 0.43% | 931,795 |
| Nov 26, 2024 | 4.48 | 4.67 | 4.30 | 4.64 | 4.64 | 2.43% | 1,284,580 |
| Nov 25, 2024 | 4.38 | 4.60 | 4.28 | 4.53 | 4.53 | 4.62% | 1,906,718 |
| Nov 22, 2024 | 4.22 | 4.45 | 4.20 | 4.33 | 4.33 | 3.10% | 1,480,255 |
| Nov 21, 2024 | 3.88 | 4.24 | 3.88 | 4.20 | 4.20 | 8.25% | 1,913,881 |
| Nov 20, 2024 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | 2.37% | 809,990 |
| Nov 19, 2024 | 3.65 | 3.83 | 3.61 | 3.79 | 3.79 | 3.27% | 985,034 |
| Nov 18, 2024 | 3.60 | 3.76 | 3.60 | 3.67 | 3.67 | 1.94% | 996,956 |
| Nov 15, 2024 | 3.78 | 3.78 | 3.57 | 3.60 | 3.60 | -3.74% | 1,159,742 |
| Nov 14, 2024 | 3.79 | 3.86 | 3.72 | 3.74 | 3.74 | -1.32% | 1,488,869 |
| Nov 13, 2024 | 3.87 | 3.96 | 3.78 | 3.79 | 3.79 | -1.30% | 993,372 |
| Nov 12, 2024 | 3.91 | 4.02 | 3.80 | 3.84 | 3.84 | -3.03% | 1,334,776 |
| Nov 11, 2024 | 3.83 | 3.98 | 3.83 | 3.96 | 3.96 | 4.76% | 2,160,320 |
| Nov 8, 2024 | 3.72 | 3.90 | 3.65 | 3.78 | 3.78 | 1.34% | 1,596,734 |
| Nov 7, 2024 | 3.82 | 3.85 | 3.68 | 3.73 | 3.73 | -3.12% | 1,961,919 |
| Nov 6, 2024 | 3.81 | 3.85 | 3.60 | 3.85 | 3.85 | 6.94% | 2,317,385 |
| Nov 5, 2024 | 3.37 | 3.64 | 3.33 | 3.60 | 3.60 | 6.82% | 2,460,336 |
| Nov 4, 2024 | 3.25 | 3.43 | 3.22 | 3.37 | 3.37 | 3.69% | 3,316,051 |
| Nov 1, 2024 | 3.22 | 3.36 | 3.21 | 3.25 | 3.25 | 3.01% | 1,973,356 |
| Oct 31, 2024 | 3.21 | 3.27 | 3.12 | 3.16 | 3.16 | -2.02% | 1,489,417 |
| Oct 30, 2024 | 3.15 | 3.32 | 3.14 | 3.22 | 3.22 | 2.22% | 2,038,430 |
| Oct 29, 2024 | 3.11 | 3.22 | 3.07 | 3.15 | 3.15 | 0.96% | 1,554,400 |
| Oct 28, 2024 | 2.86 | 3.14 | 2.85 | 3.12 | 3.12 | 10.25% | 3,561,443 |
| Oct 25, 2024 | 2.85 | 2.86 | 2.66 | 2.83 | 2.83 | - | 3,333,742 |
| Oct 24, 2024 | 2.90 | 2.90 | 2.82 | 2.83 | 2.83 | -1.74% | 1,343,193 |
| Oct 23, 2024 | 2.98 | 3.00 | 2.81 | 2.88 | 2.88 | -3.68% | 2,168,572 |
| Oct 22, 2024 | 2.95 | 3.00 | 2.86 | 2.99 | 2.99 | 1.36% | 1,114,133 |
| Oct 21, 2024 | 2.90 | 2.97 | 2.88 | 2.95 | 2.95 | 1.03% | 1,459,619 |
| Oct 18, 2024 | 2.96 | 3.01 | 2.88 | 2.92 | 2.92 | -0.68% | 1,611,727 |
| Oct 17, 2024 | 2.95 | 3.00 | 2.88 | 2.94 | 2.94 | -1.01% | 1,410,810 |
| Oct 16, 2024 | 2.89 | 2.97 | 2.85 | 2.97 | 2.97 | 5.32% | 1,757,545 |
| Oct 15, 2024 | 2.73 | 2.89 | 2.70 | 2.82 | 2.82 | 4.06% | 1,335,749 |
| Oct 14, 2024 | 2.76 | 2.83 | 2.69 | 2.71 | 2.71 | -1.09% | 1,380,461 |
| Oct 11, 2024 | 2.68 | 2.78 | 2.68 | 2.74 | 2.74 | 0.74% | 1,222,370 |
| Oct 10, 2024 | 2.66 | 2.75 | 2.65 | 2.72 | 2.72 | - | 1,253,633 |
| Oct 9, 2024 | 2.68 | 2.78 | 2.63 | 2.72 | 2.72 | 1.12% | 1,980,134 |
| Oct 8, 2024 | 2.67 | 2.74 | 2.64 | 2.69 | 2.69 | -0.37% | 1,121,467 |
| Oct 7, 2024 | 2.65 | 2.70 | 2.57 | 2.70 | 2.70 | 1.12% | 2,198,406 |
| Oct 4, 2024 | 2.73 | 2.79 | 2.63 | 2.67 | 2.67 | -0.74% | 1,333,711 |
| Oct 3, 2024 | 2.59 | 2.70 | 2.59 | 2.69 | 2.69 | 2.28% | 1,567,796 |
| Oct 2, 2024 | 2.61 | 2.68 | 2.58 | 2.63 | 2.63 | -1.13% | 1,491,988 |
| Oct 1, 2024 | 2.78 | 2.81 | 2.53 | 2.66 | 2.66 | -5.67% | 2,416,328 |
| Sep 30, 2024 | 2.81 | 2.93 | 2.75 | 2.82 | 2.82 | -0.70% | 2,319,686 |
| Sep 27, 2024 | 2.58 | 2.90 | 2.51 | 2.84 | 2.84 | 12.25% | 5,927,377 |
| Sep 26, 2024 | 2.28 | 2.61 | 2.21 | 2.53 | 2.53 | 11.45% | 9,556,202 |
| Sep 25, 2024 | 2.69 | 2.69 | 2.25 | 2.27 | 2.27 | -39.47% | 23,879,130 |
| Sep 24, 2024 | 3.90 | 3.90 | 3.69 | 3.75 | 3.75 | -1.06% | 4,429,156 |
| Sep 23, 2024 | 3.94 | 3.96 | 3.56 | 3.79 | 3.79 | -3.81% | 1,819,683 |
| Sep 20, 2024 | 4.13 | 4.16 | 3.93 | 3.94 | 3.94 | -5.74% | 2,518,162 |
| Sep 19, 2024 | 4.32 | 4.35 | 4.13 | 4.18 | 4.18 | 0.97% | 1,512,426 |
| Sep 18, 2024 | 4.07 | 4.44 | 4.07 | 4.14 | 4.14 | 0.98% | 1,660,444 |
| Sep 17, 2024 | 3.83 | 4.21 | 3.80 | 4.10 | 4.10 | 9.04% | 2,220,147 |
| Sep 16, 2024 | 3.92 | 3.92 | 3.74 | 3.76 | 3.76 | -4.08% | 1,416,954 |
| Sep 13, 2024 | 3.69 | 4.03 | 3.63 | 3.92 | 3.92 | 8.29% | 2,229,154 |
| Sep 12, 2024 | 3.63 | 3.64 | 3.46 | 3.62 | 3.62 | 0.84% | 1,637,789 |
| Sep 11, 2024 | 3.56 | 3.64 | 3.50 | 3.59 | 3.59 | - | 1,346,191 |
| Sep 10, 2024 | 3.42 | 3.59 | 3.42 | 3.59 | 3.59 | 4.97% | 1,280,347 |
| Sep 9, 2024 | 3.44 | 3.59 | 3.42 | 3.42 | 3.42 | -1.16% | 721,849 |
| Sep 6, 2024 | 3.47 | 3.51 | 3.37 | 3.46 | 3.46 | -0.57% | 881,768 |
| Sep 5, 2024 | 3.59 | 3.62 | 3.46 | 3.48 | 3.48 | -0.57% | 518,390 |
| Sep 4, 2024 | 3.56 | 3.61 | 3.44 | 3.50 | 3.50 | -1.13% | 673,758 |
| Sep 3, 2024 | 3.68 | 3.77 | 3.54 | 3.54 | 3.54 | -6.35% | 967,088 |
| Aug 30, 2024 | 3.84 | 3.84 | 3.72 | 3.78 | 3.78 | -0.53% | 767,480 |
| Aug 29, 2024 | 3.77 | 3.89 | 3.71 | 3.80 | 3.80 | 2.15% | 1,667,265 |
| Aug 28, 2024 | 3.58 | 3.75 | 3.58 | 3.72 | 3.72 | 2.20% | 1,938,939 |
| Aug 27, 2024 | 3.75 | 3.78 | 3.62 | 3.64 | 3.64 | -4.21% | 682,332 |
| Aug 26, 2024 | 3.89 | 3.95 | 3.73 | 3.80 | 3.80 | -2.31% | 916,623 |
| Aug 23, 2024 | 3.71 | 3.92 | 3.67 | 3.89 | 3.89 | 7.76% | 1,251,429 |
| Aug 22, 2024 | 3.67 | 3.68 | 3.57 | 3.61 | 3.61 | -2.17% | 809,478 |
| Aug 21, 2024 | 3.72 | 3.76 | 3.62 | 3.69 | 3.69 | 1.10% | 643,358 |
| Aug 20, 2024 | 3.77 | 3.77 | 3.52 | 3.65 | 3.65 | -3.44% | 921,394 |
| Aug 19, 2024 | 3.54 | 3.84 | 3.52 | 3.78 | 3.78 | 6.78% | 1,495,866 |
| Aug 16, 2024 | 3.42 | 3.58 | 3.40 | 3.54 | 3.54 | 3.21% | 874,080 |
| Aug 15, 2024 | 3.36 | 3.51 | 3.32 | 3.43 | 3.43 | 5.86% | 1,387,082 |
| Aug 14, 2024 | 3.41 | 3.41 | 3.17 | 3.24 | 3.24 | -3.86% | 1,237,008 |
| Aug 13, 2024 | 3.25 | 3.40 | 3.21 | 3.37 | 3.37 | 4.01% | 1,291,319 |
| Aug 12, 2024 | 3.35 | 3.37 | 3.19 | 3.24 | 3.24 | -3.57% | 1,395,374 |
| Aug 9, 2024 | 3.52 | 3.57 | 3.32 | 3.36 | 3.36 | -5.08% | 1,721,626 |
| Aug 8, 2024 | 3.43 | 3.61 | 3.38 | 3.54 | 3.54 | 4.42% | 1,331,983 |