Sohu.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	13.09	13.23	13.09	13.13	-	-1.24%	18,355
Mar 28, 2025	13.14	13.44	13.00	13.29	13.29	-2.21%	78,192
Mar 27, 2025	13.66	13.88	13.47	13.59	13.59	-0.88%	71,119
Mar 26, 2025	13.92	14.09	13.71	13.71	13.71	-1.01%	44,449
Mar 25, 2025	14.11	14.21	13.81	13.85	13.85	-1.84%	48,392
Mar 24, 2025	14.15	14.28	14.05	14.11	14.11	1.44%	49,797
Mar 21, 2025	13.77	14.14	13.67	13.91	13.91	0.25%	74,703
Mar 20, 2025	13.91	14.15	13.78	13.88	13.88	-2.01%	68,681
Mar 19, 2025	14.30	14.30	14.04	14.16	14.16	-1.87%	77,584
Mar 18, 2025	14.30	14.72	14.13	14.43	14.43	1.48%	67,089
Mar 17, 2025	13.81	14.30	13.81	14.22	14.22	2.45%	70,753
Mar 14, 2025	13.89	14.17	13.45	13.88	13.88	-0.07%	64,135
Mar 13, 2025	13.60	14.15	13.60	13.89	13.89	0.14%	46,676
Mar 12, 2025	13.72	13.96	13.51	13.87	13.87	0.65%	58,384
Mar 11, 2025	13.49	14.15	13.12	13.78	13.78	1.92%	67,966
Mar 10, 2025	13.92	13.92	13.35	13.52	13.52	-4.86%	68,431
Mar 7, 2025	14.07	14.35	13.64	14.21	14.21	1.00%	59,242
Mar 6, 2025	13.27	14.32	13.25	14.07	14.07	4.22%	79,699
Mar 5, 2025	13.18	13.69	12.83	13.50	13.50	2.43%	101,151
Mar 4, 2025	12.53	13.34	12.45	13.18	13.18	4.11%	75,245
Mar 3, 2025	12.93	13.20	12.47	12.66	12.66	-2.09%	80,429
Feb 28, 2025	13.22	13.69	12.83	12.93	12.93	-3.94%	58,398
Feb 27, 2025	13.83	14.03	13.31	13.46	13.46	-3.86%	79,429
Feb 26, 2025	14.11	14.57	13.80	14.00	14.00	-1.48%	72,491
Feb 25, 2025	14.18	14.47	13.93	14.21	14.21	1.36%	59,526
Feb 24, 2025	14.41	14.41	13.97	14.02	14.02	-2.98%	42,251
Feb 21, 2025	14.35	14.75	14.17	14.45	14.45	0.49%	72,354
Feb 20, 2025	14.85	15.10	14.33	14.38	14.38	-2.44%	77,266
Feb 19, 2025	13.39	14.90	13.35	14.74	14.74	8.86%	86,582
Feb 18, 2025	14.43	15.20	13.25	13.54	13.54	-7.70%	67,590
Feb 14, 2025	15.04	15.28	14.65	14.67	14.67	-1.41%	91,676
Feb 13, 2025	14.61	14.88	14.56	14.88	14.88	1.29%	61,009
Feb 12, 2025	14.39	14.85	14.39	14.69	14.69	1.59%	58,704
Feb 11, 2025	14.04	14.55	14.02	14.46	14.46	1.94%	47,123
Feb 10, 2025	13.30	14.20	13.30	14.19	14.19	6.98%	55,106
Feb 7, 2025	13.40	13.46	13.19	13.26	13.26	0.38%	79,287
Feb 6, 2025	12.99	13.36	12.99	13.21	13.21	1.30%	45,173
Feb 5, 2025	12.68	13.18	12.66	13.04	13.04	1.72%	33,646
Feb 4, 2025	12.56	13.01	12.47	12.82	12.82	3.47%	54,851
Feb 3, 2025	12.33	12.50	12.31	12.39	12.39	-1.59%	37,025
Jan 31, 2025	12.70	12.83	12.55	12.59	12.59	-2.02%	30,531
Jan 30, 2025	12.93	12.99	12.75	12.85	12.85	0.08%	64,646
Jan 29, 2025	12.85	12.93	12.75	12.84	12.84	0.55%	44,471
Jan 28, 2025	12.70	12.81	12.55	12.77	12.77	0.16%	52,626
Jan 27, 2025	12.81	12.93	12.68	12.75	12.75	-0.70%	81,876
Jan 24, 2025	12.76	13.00	12.47	12.84	12.84	0.20%	62,048
Jan 23, 2025	12.83	12.98	12.75	12.82	12.82	0.12%	49,413
Jan 22, 2025	13.00	13.09	12.80	12.80	12.80	-2.14%	44,718
Jan 21, 2025	13.15	13.29	12.98	13.08	13.08	1.32%	35,813
Jan 17, 2025	12.62	13.00	12.62	12.91	12.91	2.87%	32,129