Stitch Fix, Inc. (SFIX)
NASDAQ: SFIX · Real-Time Price · USD
5.11
+0.09 (1.69%)
At close: Aug 22, 2025, 4:00 PM
5.28
+0.17 (3.43%)
After-hours: Aug 22, 2025, 4:09 PM EDT
Stitch Fix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.06 | 5.31 | 4.96 | 5.12 | - | 1.89% | 3,540,806 |
| Aug 21, 2025 | 5.03 | 5.08 | 4.85 | 5.02 | 5.02 | -1.57% | 2,122,377 |
| Aug 20, 2025 | 5.23 | 5.24 | 5.00 | 5.10 | 5.10 | -2.11% | 1,351,525 |
| Aug 19, 2025 | 5.01 | 5.22 | 5.01 | 5.21 | 5.21 | 3.78% | 1,630,298 |
| Aug 18, 2025 | 4.90 | 5.11 | 4.88 | 5.02 | 5.02 | 1.83% | 1,833,584 |
| Aug 15, 2025 | 4.91 | 5.01 | 4.88 | 4.93 | 4.93 | 1.23% | 1,451,092 |
| Aug 14, 2025 | 4.88 | 4.92 | 4.79 | 4.87 | 4.87 | -3.18% | 1,413,937 |
| Aug 13, 2025 | 4.86 | 5.07 | 4.85 | 5.03 | 5.03 | 3.93% | 2,054,578 |
| Aug 12, 2025 | 4.59 | 4.91 | 4.55 | 4.84 | 4.84 | 7.32% | 1,913,940 |
| Aug 11, 2025 | 4.46 | 4.53 | 4.40 | 4.51 | 4.51 | 0.89% | 1,364,319 |
| Aug 8, 2025 | 4.51 | 4.54 | 4.39 | 4.47 | 4.47 | -1.11% | 1,296,238 |
| Aug 7, 2025 | 4.90 | 4.95 | 4.49 | 4.52 | 4.52 | -6.42% | 1,832,297 |
| Aug 6, 2025 | 4.63 | 4.84 | 4.60 | 4.83 | 4.83 | 4.55% | 1,354,288 |
| Aug 5, 2025 | 4.71 | 4.73 | 4.57 | 4.62 | 4.62 | -1.07% | 1,482,223 |
| Aug 4, 2025 | 4.58 | 4.68 | 4.51 | 4.67 | 4.67 | 4.01% | 1,412,024 |
| Aug 1, 2025 | 4.62 | 4.62 | 4.39 | 4.49 | 4.49 | -5.07% | 2,333,010 |
| Jul 31, 2025 | 4.98 | 5.01 | 4.72 | 4.73 | 4.73 | -4.83% | 1,391,189 |
| Jul 30, 2025 | 5.00 | 5.11 | 4.93 | 4.97 | 4.97 | -0.40% | 2,001,979 |
| Jul 29, 2025 | 5.30 | 5.34 | 4.95 | 4.99 | 4.99 | -5.31% | 3,207,522 |
| Jul 28, 2025 | 5.08 | 5.36 | 4.97 | 5.27 | 5.27 | 4.36% | 2,811,732 |
| Jul 25, 2025 | 5.21 | 5.31 | 5.03 | 5.05 | 5.05 | -2.88% | 2,023,641 |
| Jul 24, 2025 | 5.21 | 5.30 | 5.11 | 5.20 | 5.20 | -1.14% | 2,184,760 |
| Jul 23, 2025 | 5.13 | 5.33 | 5.06 | 5.26 | 5.26 | 2.94% | 2,821,328 |
| Jul 22, 2025 | 4.99 | 5.17 | 4.92 | 5.11 | 5.11 | 3.65% | 3,705,702 |
| Jul 21, 2025 | 4.66 | 5.00 | 4.60 | 4.93 | 4.93 | 6.71% | 2,665,255 |
| Jul 18, 2025 | 4.37 | 4.65 | 4.32 | 4.62 | 4.62 | 6.45% | 2,526,930 |
| Jul 17, 2025 | 4.23 | 4.36 | 4.22 | 4.34 | 4.34 | 2.97% | 2,012,374 |
| Jul 16, 2025 | 4.20 | 4.27 | 4.03 | 4.22 | 4.22 | 0.60% | 1,492,067 |
| Jul 15, 2025 | 4.30 | 4.32 | 4.18 | 4.19 | 4.19 | -2.33% | 1,572,558 |
| Jul 14, 2025 | 4.25 | 4.56 | 4.18 | 4.29 | 4.29 | 8.88% | 4,270,991 |
| Jul 11, 2025 | 4.04 | 4.08 | 3.90 | 3.94 | 3.94 | -3.67% | 1,689,373 |
| Jul 10, 2025 | 4.07 | 4.30 | 4.04 | 4.09 | 4.09 | 0.49% | 1,859,673 |
| Jul 9, 2025 | 4.04 | 4.09 | 3.86 | 4.07 | 4.07 | 2.01% | 1,892,267 |
| Jul 8, 2025 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | - | 1,333,742 |
| Jul 7, 2025 | 3.96 | 4.04 | 3.92 | 3.99 | 3.99 | -0.25% | 1,510,065 |
| Jul 3, 2025 | 3.91 | 4.01 | 3.86 | 4.00 | 4.00 | 2.56% | 901,475 |
| Jul 2, 2025 | 3.87 | 3.99 | 3.84 | 3.90 | 3.90 | 0.78% | 2,279,827 |
| Jul 1, 2025 | 3.66 | 4.03 | 3.61 | 3.87 | 3.87 | 4.59% | 2,640,115 |
| Jun 30, 2025 | 3.59 | 3.73 | 3.58 | 3.70 | 3.70 | 4.82% | 1,831,582 |
| Jun 27, 2025 | 3.67 | 3.68 | 3.52 | 3.53 | 3.53 | -3.81% | 4,129,831 |
| Jun 26, 2025 | 3.66 | 3.72 | 3.62 | 3.67 | 3.67 | 0.41% | 1,122,343 |
| Jun 25, 2025 | 3.75 | 3.78 | 3.65 | 3.66 | 3.66 | -2.27% | 1,284,792 |
| Jun 24, 2025 | 3.89 | 3.92 | 3.70 | 3.74 | 3.74 | -3.11% | 1,790,981 |
| Jun 23, 2025 | 3.75 | 3.88 | 3.69 | 3.86 | 3.86 | 2.12% | 1,765,017 |
| Jun 20, 2025 | 3.85 | 3.92 | 3.75 | 3.78 | 3.78 | -1.05% | 3,353,101 |
| Jun 18, 2025 | 3.86 | 3.95 | 3.81 | 3.82 | 3.82 | -1.29% | 2,200,574 |
| Jun 17, 2025 | 4.03 | 4.08 | 3.84 | 3.87 | 3.87 | -6.07% | 1,917,451 |
| Jun 16, 2025 | 4.04 | 4.15 | 3.96 | 4.12 | 4.12 | 4.04% | 2,371,534 |
| Jun 13, 2025 | 4.07 | 4.11 | 3.94 | 3.96 | 3.96 | -3.30% | 2,724,794 |
| Jun 12, 2025 | 4.15 | 4.24 | 4.06 | 4.10 | 4.10 | -4.43% | 2,640,674 |