Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
9.12
+0.35 (3.99%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Sohu.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 8.84 | 9.34 | 8.84 | 9.13 | 9.13 | 4.10% | 195,504 |
| Apr 22, 2025 | 8.74 | 8.99 | 8.66 | 8.77 | 8.77 | 2.21% | 205,261 |
| Apr 21, 2025 | 8.25 | 8.64 | 8.01 | 8.58 | 8.58 | 3.00% | 160,874 |
| Apr 17, 2025 | 7.93 | 8.45 | 7.82 | 8.33 | 8.33 | 5.31% | 211,680 |
| Apr 16, 2025 | 8.01 | 8.18 | 7.79 | 7.91 | 7.91 | -2.94% | 363,309 |
| Apr 15, 2025 | 8.28 | 8.34 | 8.01 | 8.15 | 8.15 | -2.63% | 322,139 |
| Apr 14, 2025 | 8.54 | 8.83 | 8.31 | 8.37 | 8.37 | - | 362,885 |
| Apr 11, 2025 | 9.17 | 9.25 | 8.32 | 8.37 | 8.37 | -7.92% | 308,224 |
| Apr 10, 2025 | 9.29 | 9.83 | 8.89 | 9.09 | 9.09 | -3.71% | 202,136 |
| Apr 9, 2025 | 10.48 | 10.48 | 9.01 | 9.44 | 9.44 | -9.67% | 589,146 |
| Apr 8, 2025 | 11.18 | 11.25 | 10.35 | 10.45 | 10.45 | -4.04% | 95,338 |
| Apr 7, 2025 | 11.04 | 11.63 | 10.60 | 10.89 | 10.89 | -5.22% | 110,746 |
| Apr 4, 2025 | 12.02 | 12.25 | 11.45 | 11.49 | 11.49 | -9.03% | 153,440 |
| Apr 3, 2025 | 12.35 | 12.83 | 12.29 | 12.63 | 12.63 | - | 79,499 |
| Apr 2, 2025 | 13.06 | 13.54 | 12.55 | 12.63 | 12.63 | -3.44% | 64,212 |
| Apr 1, 2025 | 13.09 | 13.47 | 12.24 | 13.08 | 13.08 | -0.68% | 121,160 |
| Mar 31, 2025 | 13.09 | 13.42 | 12.79 | 13.17 | 13.17 | -0.90% | 57,684 |
| 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 |