Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
15.75
+0.04 (0.25%)
Dec 31, 2025, 1:53 PM EST - Market open
Sohu.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.73 | 15.91 | 15.71 | 15.71 | - | -0.03% | 11,265 |
| Dec 30, 2025 | 16.00 | 16.01 | 15.62 | 15.71 | 15.71 | -1.44% | 28,061 |
| Dec 29, 2025 | 15.80 | 16.00 | 15.62 | 15.94 | 15.94 | 0.31% | 36,865 |
| Dec 26, 2025 | 15.50 | 15.90 | 15.50 | 15.89 | 15.89 | 1.60% | 37,454 |
| Dec 24, 2025 | 15.48 | 15.80 | 15.47 | 15.64 | 15.64 | 1.03% | 28,733 |
| Dec 23, 2025 | 15.46 | 15.75 | 15.35 | 15.48 | 15.48 | 1.04% | 42,308 |
| Dec 22, 2025 | 14.92 | 15.55 | 14.92 | 15.32 | 15.32 | 2.41% | 46,953 |
| Dec 19, 2025 | 14.75 | 15.25 | 14.47 | 14.96 | 14.96 | 1.08% | 116,434 |
| Dec 18, 2025 | 14.61 | 14.98 | 14.57 | 14.80 | 14.80 | 1.37% | 37,075 |
| Dec 17, 2025 | 14.49 | 14.77 | 14.45 | 14.60 | 14.60 | 1.88% | 29,273 |
| Dec 16, 2025 | 14.59 | 14.71 | 14.33 | 14.33 | 14.33 | -2.72% | 24,573 |
| Dec 15, 2025 | 14.96 | 14.96 | 14.58 | 14.73 | 14.73 | -1.54% | 10,774 |
| Dec 12, 2025 | 15.21 | 15.21 | 14.75 | 14.96 | 14.96 | -1.97% | 37,644 |
| Dec 11, 2025 | 15.03 | 15.39 | 15.03 | 15.26 | 15.26 | -0.16% | 35,367 |
| Dec 10, 2025 | 15.51 | 15.72 | 15.16 | 15.29 | 15.29 | 0.13% | 44,546 |
| Dec 9, 2025 | 15.31 | 15.56 | 15.06 | 15.27 | 15.27 | -0.94% | 48,149 |
| Dec 8, 2025 | 15.60 | 15.69 | 15.22 | 15.41 | 15.41 | -1.34% | 45,836 |
| Dec 5, 2025 | 15.66 | 15.75 | 15.42 | 15.62 | 15.62 | 0.39% | 29,352 |
| Dec 4, 2025 | 15.76 | 15.90 | 14.94 | 15.56 | 15.56 | -1.46% | 36,106 |
| Dec 3, 2025 | 15.44 | 15.89 | 15.44 | 15.79 | 15.79 | 0.89% | 35,537 |
| Dec 2, 2025 | 15.61 | 15.78 | 15.61 | 15.65 | 15.65 | 0.26% | 36,286 |
| Dec 1, 2025 | 15.54 | 15.80 | 14.92 | 15.61 | 15.61 | 1.23% | 30,535 |
| Nov 28, 2025 | 15.34 | 15.79 | 15.34 | 15.42 | 15.42 | 2.25% | 27,838 |
| Nov 26, 2025 | 15.22 | 15.60 | 14.92 | 15.08 | 15.08 | -0.92% | 52,733 |
| Nov 25, 2025 | 14.99 | 15.27 | 14.20 | 15.22 | 15.22 | 2.56% | 35,921 |
| Nov 24, 2025 | 14.57 | 15.04 | 14.33 | 14.84 | 14.84 | 4.29% | 38,955 |
| Nov 21, 2025 | 14.51 | 14.73 | 14.17 | 14.23 | 14.23 | -2.50% | 76,407 |
| Nov 20, 2025 | 14.86 | 15.38 | 14.52 | 14.60 | 14.60 | -1.45% | 28,919 |
| Nov 19, 2025 | 15.10 | 15.34 | 14.66 | 14.81 | 14.81 | -2.89% | 43,559 |
| Nov 18, 2025 | 15.43 | 15.70 | 15.05 | 15.25 | 15.25 | -0.72% | 47,765 |
| Nov 17, 2025 | 14.99 | 16.00 | 14.99 | 15.36 | 15.36 | 7.26% | 70,834 |
| Nov 14, 2025 | 14.91 | 15.08 | 14.26 | 14.32 | 14.32 | -3.18% | 43,256 |
| Nov 13, 2025 | 15.12 | 15.45 | 14.64 | 14.79 | 14.79 | -2.31% | 32,537 |
| Nov 12, 2025 | 14.85 | 15.28 | 14.84 | 15.14 | 15.14 | 1.20% | 34,811 |
| Nov 11, 2025 | 15.03 | 15.35 | 14.92 | 14.96 | 14.96 | -0.86% | 23,685 |
| Nov 10, 2025 | 14.83 | 15.30 | 14.83 | 15.09 | 15.09 | 1.34% | 50,098 |
| Nov 7, 2025 | 14.89 | 14.95 | 14.58 | 14.89 | 14.89 | -1.13% | 28,665 |
| Nov 6, 2025 | 15.13 | 15.35 | 14.98 | 15.06 | 15.06 | 0.67% | 35,178 |
| Nov 5, 2025 | 15.10 | 15.31 | 14.90 | 14.96 | 14.96 | 0.94% | 25,365 |
| Nov 4, 2025 | 14.82 | 15.09 | 14.74 | 14.82 | 14.82 | -1.00% | 32,500 |
| Nov 3, 2025 | 14.60 | 15.26 | 14.60 | 14.97 | 14.97 | 0.47% | 35,877 |
| Oct 31, 2025 | 14.77 | 15.03 | 14.77 | 14.90 | 14.90 | 0.47% | 22,985 |
| Oct 30, 2025 | 14.80 | 15.07 | 14.51 | 14.83 | 14.83 | -1.85% | 35,611 |
| Oct 29, 2025 | 15.45 | 15.54 | 14.91 | 15.11 | 15.11 | -1.95% | 37,091 |
| Oct 28, 2025 | 15.38 | 15.62 | 15.07 | 15.41 | 15.41 | -0.84% | 35,662 |
| Oct 27, 2025 | 15.05 | 15.60 | 14.96 | 15.54 | 15.54 | 4.72% | 51,330 |
| Oct 24, 2025 | 14.71 | 14.94 | 14.71 | 14.84 | 14.84 | 2.27% | 33,632 |
| Oct 23, 2025 | 14.32 | 14.70 | 14.31 | 14.51 | 14.51 | 2.29% | 86,194 |
| Oct 22, 2025 | 14.27 | 14.44 | 14.11 | 14.19 | 14.19 | -0.53% | 36,476 |
| Oct 21, 2025 | 14.49 | 14.57 | 14.20 | 14.26 | 14.26 | -2.36% | 38,759 |