Sohu.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	10.69	11.05	9.50	10.52	10.52	-3.04%	62,326
May 16, 2025	11.00	11.18	10.74	10.85	10.85	-1.18%	40,654
May 15, 2025	10.87	11.16	10.60	10.98	10.98	0.27%	30,644
May 14, 2025	10.76	11.26	10.66	10.95	10.95	2.05%	40,228
May 13, 2025	10.49	11.02	10.39	10.73	10.73	2.53%	88,325
May 12, 2025	10.78	10.97	10.33	10.47	10.47	1.41%	69,626
May 9, 2025	10.72	10.97	10.27	10.32	10.32	-3.55%	29,824
May 8, 2025	10.64	10.87	10.47	10.70	10.70	1.61%	33,902
May 7, 2025	11.45	11.45	10.45	10.53	10.53	-9.69%	91,416
May 6, 2025	11.99	12.17	11.63	11.66	11.66	-2.67%	100,713
May 5, 2025	11.55	12.12	11.39	11.98	11.98	4.08%	147,211
May 2, 2025	11.50	11.79	11.18	11.51	11.51	1.77%	194,624
May 1, 2025	11.08	11.48	10.65	11.31	11.31	2.91%	149,950
Apr 30, 2025	11.03	11.27	10.74	10.99	10.99	0.73%	226,348
Apr 29, 2025	10.56	11.20	10.56	10.91	10.91	3.61%	164,037
Apr 28, 2025	9.88	10.72	9.88	10.53	10.53	6.36%	166,681
Apr 25, 2025	9.56	10.04	9.56	9.90	9.90	2.80%	170,229
Apr 24, 2025	9.12	9.77	8.89	9.63	9.63	5.48%	169,583
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