Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
15.78
+1.46 (10.20%)
Nov 17, 2025, 11:44 AM EST - Market open
Sohu.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 14.43 | 15.43 | 14.43 | 15.00 | - | 4.75% | 308 |
| 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 |
| Oct 20, 2025 | 14.08 | 14.71 | 14.01 | 14.61 | 14.61 | 1.42% | 32,361 |
| Oct 17, 2025 | 14.16 | 14.63 | 14.01 | 14.40 | 14.40 | 1.12% | 41,859 |
| Oct 16, 2025 | 14.53 | 14.61 | 14.15 | 14.24 | 14.24 | 0.18% | 45,708 |
| Oct 15, 2025 | 14.68 | 14.68 | 14.15 | 14.22 | 14.22 | -0.94% | 34,961 |
| Oct 14, 2025 | 14.18 | 14.48 | 14.18 | 14.35 | 14.35 | 0.56% | 31,332 |
| Oct 13, 2025 | 14.33 | 14.89 | 14.22 | 14.27 | 14.27 | 0.14% | 107,311 |
| Oct 10, 2025 | 14.87 | 15.04 | 14.18 | 14.25 | 14.25 | -4.39% | 61,929 |
| Oct 9, 2025 | 15.18 | 15.18 | 14.80 | 14.91 | 14.91 | -0.17% | 29,117 |
| Oct 8, 2025 | 14.89 | 15.33 | 14.85 | 14.93 | 14.93 | -0.27% | 36,382 |
| Oct 7, 2025 | 15.23 | 15.27 | 14.83 | 14.97 | 14.97 | -2.09% | 31,764 |
| Oct 6, 2025 | 15.30 | 15.62 | 15.00 | 15.29 | 15.29 | -0.39% | 51,569 |
| Oct 3, 2025 | 15.72 | 15.72 | 15.25 | 15.35 | 15.35 | -1.10% | 35,481 |
| 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 |