Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
4.200
+0.320 (8.25%)
At close: Nov 21, 2024, 4:00 PM
4.170
-0.030 (-0.71%)
After-hours: Nov 21, 2024, 4:21 PM EST
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.80 | 3.89 | 3.77 | 3.88 | 3.88 | 2.37% | 809,986 |
| 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 |
| Aug 7, 2024 | 3.71 | 3.80 | 3.39 | 3.39 | 3.39 | -5.83% | 1,589,485 |
| Aug 6, 2024 | 3.80 | 3.80 | 3.54 | 3.60 | 3.60 | -3.49% | 1,277,141 |
| Aug 5, 2024 | 3.67 | 3.95 | 3.60 | 3.73 | 3.73 | -8.80% | 2,035,898 |
| Aug 2, 2024 | 4.10 | 4.20 | 4.04 | 4.09 | 4.09 | -5.98% | 1,364,770 |
| Aug 1, 2024 | 4.71 | 4.72 | 4.26 | 4.35 | 4.35 | -7.64% | 1,297,499 |
| Jul 31, 2024 | 4.64 | 4.92 | 4.51 | 4.71 | 4.71 | 1.51% | 1,224,715 |
| Jul 30, 2024 | 4.90 | 4.93 | 4.63 | 4.64 | 4.64 | -3.93% | 874,726 |
| Jul 29, 2024 | 4.92 | 4.94 | 4.77 | 4.83 | 4.83 | -0.82% | 1,074,645 |
| Jul 26, 2024 | 4.76 | 4.92 | 4.69 | 4.87 | 4.87 | 5.87% | 1,400,326 |
| Jul 25, 2024 | 4.32 | 4.77 | 4.30 | 4.60 | 4.60 | 7.48% | 1,694,921 |
| Jul 24, 2024 | 4.40 | 4.54 | 4.28 | 4.28 | 4.28 | -3.60% | 1,584,585 |
| Jul 23, 2024 | 4.29 | 4.53 | 4.27 | 4.44 | 4.44 | 3.02% | 1,241,513 |
| Jul 22, 2024 | 4.26 | 4.42 | 4.18 | 4.31 | 4.31 | 1.89% | 1,670,192 |
| Jul 19, 2024 | 4.37 | 4.46 | 4.21 | 4.23 | 4.23 | -4.94% | 2,074,454 |
| Jul 18, 2024 | 4.74 | 4.81 | 4.43 | 4.45 | 4.45 | -6.71% | 1,429,681 |
| Jul 17, 2024 | 4.96 | 4.97 | 4.73 | 4.77 | 4.77 | -4.60% | 1,958,209 |
| Jul 16, 2024 | 4.95 | 5.05 | 4.91 | 5.00 | 5.00 | 2.25% | 3,062,460 |
| Jul 15, 2024 | 4.82 | 4.97 | 4.77 | 4.89 | 4.89 | 2.73% | 2,151,227 |
| Jul 12, 2024 | 4.80 | 4.88 | 4.75 | 4.76 | 4.76 | - | 1,762,676 |
| Jul 11, 2024 | 4.44 | 4.81 | 4.42 | 4.76 | 4.76 | 9.93% | 3,054,916 |
| Jul 10, 2024 | 4.41 | 4.47 | 4.26 | 4.33 | 4.33 | -1.81% | 1,489,168 |
| Jul 9, 2024 | 4.23 | 4.45 | 4.10 | 4.41 | 4.41 | 4.26% | 2,719,178 |
| Jul 8, 2024 | 4.25 | 4.39 | 4.20 | 4.23 | 4.23 | 1.44% | 2,826,417 |
| Jul 5, 2024 | 3.87 | 4.20 | 3.80 | 4.17 | 4.17 | 7.47% | 2,960,164 |
| Jul 3, 2024 | 4.11 | 4.24 | 3.86 | 3.88 | 3.88 | -5.37% | 1,837,086 |
| Jul 2, 2024 | 3.95 | 4.18 | 3.95 | 4.10 | 4.10 | 3.02% | 2,596,946 |