Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
15.52
-0.17 (-1.08%)
At close: Oct 2, 2025, 4:00 PM EDT
15.51
-0.01 (-0.06%)
After-hours: Oct 2, 2025, 4:10 PM EDT
Sohu.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.85 | 15.85 | 15.45 | 15.52 | 15.52 | -1.08% | 45,855 |
| Oct 1, 2025 | 15.72 | 15.86 | 15.50 | 15.69 | 15.69 | 0.38% | 36,909 |
| Sep 30, 2025 | 16.20 | 16.20 | 15.54 | 15.63 | 15.63 | -2.92% | 45,483 |
| Sep 29, 2025 | 15.50 | 16.32 | 15.50 | 16.10 | 16.10 | 4.14% | 148,022 |
| Sep 26, 2025 | 15.48 | 15.60 | 15.38 | 15.46 | 15.46 | -1.02% | 49,958 |
| Sep 25, 2025 | 15.37 | 15.65 | 15.37 | 15.62 | 15.62 | 0.19% | 22,979 |
| Sep 24, 2025 | 15.41 | 15.68 | 15.34 | 15.59 | 15.59 | 2.23% | 55,403 |
| Sep 23, 2025 | 15.84 | 15.84 | 15.23 | 15.25 | 15.25 | -2.90% | 44,540 |
| Sep 22, 2025 | 15.57 | 15.80 | 15.55 | 15.71 | 15.71 | 0.80% | 66,762 |
| Sep 19, 2025 | 15.78 | 15.87 | 15.58 | 15.58 | 15.58 | -0.95% | 38,321 |
| Sep 18, 2025 | 15.69 | 15.87 | 15.40 | 15.73 | 15.73 | -0.25% | 53,293 |
| Sep 17, 2025 | 15.71 | 15.99 | 15.64 | 15.77 | 15.77 | 0.64% | 67,514 |
| Sep 16, 2025 | 15.70 | 15.95 | 15.55 | 15.67 | 15.67 | 0.84% | 114,080 |
| Sep 15, 2025 | 16.10 | 16.21 | 15.49 | 15.54 | 15.54 | -2.63% | 52,177 |
| Sep 12, 2025 | 15.52 | 16.09 | 15.52 | 15.96 | 15.96 | -0.25% | 90,486 |
| Sep 11, 2025 | 15.95 | 16.08 | 15.85 | 16.00 | 16.00 | 1.59% | 75,627 |
| Sep 10, 2025 | 16.00 | 16.03 | 15.64 | 15.75 | 15.75 | -1.56% | 57,853 |
| Sep 9, 2025 | 15.98 | 16.35 | 15.83 | 16.00 | 16.00 | -0.50% | 74,468 |
| Sep 8, 2025 | 15.58 | 16.08 | 15.58 | 16.08 | 16.08 | 3.47% | 102,007 |
| Sep 5, 2025 | 15.54 | 16.02 | 15.47 | 15.54 | 15.54 | -0.19% | 51,092 |
| Sep 4, 2025 | 16.08 | 16.17 | 15.34 | 15.57 | 15.57 | -3.95% | 82,376 |
| Sep 3, 2025 | 16.19 | 16.45 | 16.01 | 16.21 | 16.21 | -0.06% | 68,418 |
| Sep 2, 2025 | 16.03 | 16.40 | 15.92 | 16.22 | 16.22 | 0.90% | 59,622 |
| Aug 29, 2025 | 16.28 | 16.28 | 15.78 | 16.08 | 16.08 | 0.91% | 73,352 |
| Aug 28, 2025 | 15.58 | 15.98 | 15.58 | 15.93 | 15.93 | 1.59% | 42,317 |
| Aug 27, 2025 | 15.79 | 15.86 | 14.92 | 15.68 | 15.68 | -2.00% | 40,270 |
| Aug 26, 2025 | 16.08 | 16.22 | 15.91 | 16.00 | 16.00 | -0.31% | 108,819 |
| Aug 25, 2025 | 15.70 | 16.45 | 15.70 | 16.05 | 16.05 | 3.15% | 156,920 |
| Aug 22, 2025 | 15.67 | 15.88 | 15.51 | 15.56 | 15.56 | 0.19% | 65,208 |
| Aug 21, 2025 | 15.13 | 15.55 | 15.13 | 15.53 | 15.53 | 1.77% | 38,769 |
| Aug 20, 2025 | 15.45 | 15.45 | 14.82 | 15.26 | 15.26 | 1.80% | 43,611 |
| Aug 19, 2025 | 15.47 | 15.69 | 14.92 | 14.99 | 14.99 | -2.03% | 72,956 |
| Aug 18, 2025 | 15.57 | 15.70 | 15.06 | 15.30 | 15.30 | -1.73% | 54,910 |
| Aug 15, 2025 | 15.58 | 15.84 | 15.48 | 15.57 | 15.57 | 0.06% | 33,462 |
| Aug 14, 2025 | 15.62 | 15.92 | 15.45 | 15.56 | 15.56 | -2.05% | 49,067 |
| Aug 13, 2025 | 15.79 | 15.96 | 15.71 | 15.89 | 15.89 | 1.83% | 57,064 |
| Aug 12, 2025 | 15.22 | 15.63 | 15.03 | 15.60 | 15.60 | 3.31% | 37,211 |
| Aug 11, 2025 | 15.33 | 15.61 | 15.02 | 15.10 | 15.10 | -0.72% | 40,975 |
| Aug 8, 2025 | 15.81 | 15.81 | 15.00 | 15.21 | 15.21 | -3.37% | 45,315 |
| Aug 7, 2025 | 16.05 | 16.15 | 15.58 | 15.74 | 15.74 | -1.56% | 91,712 |
| Aug 6, 2025 | 15.42 | 16.10 | 15.32 | 15.99 | 15.99 | 4.10% | 126,453 |
| Aug 5, 2025 | 14.79 | 15.51 | 14.49 | 15.36 | 15.36 | 6.44% | 148,388 |
| Aug 4, 2025 | 14.74 | 16.05 | 14.35 | 14.43 | 14.43 | -6.30% | 153,794 |
| Aug 1, 2025 | 15.35 | 15.56 | 15.29 | 15.40 | 15.40 | -0.90% | 104,537 |
| Jul 31, 2025 | 15.19 | 15.60 | 15.19 | 15.54 | 15.54 | 2.37% | 79,010 |
| Jul 30, 2025 | 14.75 | 15.50 | 14.75 | 15.18 | 15.18 | - | 101,580 |
| Jul 29, 2025 | 15.04 | 15.58 | 14.95 | 15.18 | 15.18 | 1.61% | 103,184 |
| Jul 28, 2025 | 15.76 | 15.86 | 14.76 | 14.94 | 14.94 | -5.20% | 167,938 |
| Jul 25, 2025 | 15.44 | 15.79 | 15.44 | 15.76 | 15.76 | 1.74% | 124,520 |
| Jul 24, 2025 | 15.47 | 15.71 | 15.39 | 15.49 | 15.49 | 0.45% | 127,610 |