Sohu.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.66	13.99	13.53	13.58	13.58	-0.77%	61,643
May 21, 2026	13.77	13.77	13.58	13.69	13.69	-1.19%	40,538
May 20, 2026	14.00	14.19	13.77	13.85	13.85	-1.84%	37,194
May 19, 2026	13.69	14.69	13.65	14.11	14.11	3.14%	91,877
May 18, 2026	15.05	15.20	13.66	13.68	13.68	-10.59%	92,110
May 15, 2026	15.35	15.52	15.16	15.30	15.30	-1.03%	45,597
May 14, 2026	15.94	15.94	15.37	15.46	15.46	-2.71%	39,595
May 13, 2026	15.92	16.07	15.86	15.89	15.89	0.38%	54,843
May 12, 2026	15.48	16.01	15.36	15.83	15.83	2.33%	92,244
May 11, 2026	15.68	15.80	15.46	15.47	15.47	-1.40%	46,885
May 8, 2026	15.94	16.07	15.56	15.69	15.69	-0.70%	43,720
May 7, 2026	15.87	15.90	15.55	15.80	15.80	0.45%	27,370
May 6, 2026	15.51	16.01	15.51	15.73	15.73	1.42%	35,898
May 5, 2026	15.73	15.87	15.50	15.51	15.51	-0.26%	28,116
May 4, 2026	15.78	15.97	15.53	15.55	15.55	-0.96%	21,116
May 1, 2026	15.50	15.80	15.50	15.70	15.70	1.95%	21,823
Apr 30, 2026	15.50	15.50	15.26	15.40	15.40	-0.71%	26,324
Apr 29, 2026	15.56	15.61	15.36	15.51	15.51	-0.26%	31,168
Apr 28, 2026	15.48	15.69	15.28	15.55	15.55	-0.51%	24,698
Apr 27, 2026	15.69	16.00	15.60	15.63	15.63	-0.57%	39,838
Apr 24, 2026	15.33	15.81	15.21	15.72	15.72	3.83%	47,355
Apr 23, 2026	15.48	15.65	14.91	15.14	15.14	-2.32%	107,389
Apr 22, 2026	15.85	15.85	15.42	15.50	15.50	-1.40%	55,098
Apr 21, 2026	15.74	15.92	15.51	15.72	15.72	-0.13%	43,115
Apr 20, 2026	15.50	16.00	15.30	15.74	15.74	0.25%	42,465
Apr 17, 2026	15.75	16.01	15.56	15.70	15.70	-0.13%	41,673
Apr 16, 2026	15.32	16.12	15.32	15.72	15.72	5.01%	97,667
Apr 15, 2026	14.79	15.20	14.63	14.97	14.97	1.49%	309,216
Apr 14, 2026	14.64	15.17	14.54	14.75	14.75	-	52,130
Apr 13, 2026	14.93	15.02	14.68	14.75	14.75	-1.80%	99,108
Apr 10, 2026	15.11	15.25	14.82	15.02	15.02	0.27%	104,468
Apr 9, 2026	15.02	15.35	14.74	14.98	14.98	-1.12%	72,499
Apr 8, 2026	15.46	15.46	14.74	15.15	15.15	-	175,716
Apr 7, 2026	15.30	15.60	14.60	15.15	15.15	-0.92%	78,734
Apr 6, 2026	15.56	15.56	15.20	15.29	15.29	0.56%	17,321
Apr 2, 2026	15.32	15.59	15.08	15.21	15.21	-3.58%	34,868
Apr 1, 2026	15.48	16.00	15.48	15.77	15.77	2.07%	16,362
Mar 31, 2026	15.55	15.66	15.28	15.45	15.45	1.25%	25,461
Mar 30, 2026	15.28	15.65	15.09	15.26	15.26	-0.13%	35,360
Mar 27, 2026	15.70	15.74	15.19	15.28	15.28	-3.29%	33,384
Mar 26, 2026	16.09	16.38	15.60	15.80	15.80	-3.19%	32,813
Mar 25, 2026	15.86	16.55	15.86	16.32	16.32	3.03%	38,357
Mar 24, 2026	15.80	16.16	15.67	15.84	15.84	-0.75%	35,079
Mar 23, 2026	15.67	16.17	15.66	15.96	15.96	0.95%	36,743
Mar 20, 2026	16.19	16.20	15.63	15.81	15.81	-3.71%	34,754
Mar 19, 2026	15.81	16.59	15.71	16.42	16.42	2.43%	32,377
Mar 18, 2026	16.18	16.45	16.01	16.03	16.03	-1.05%	24,130
Mar 17, 2026	16.52	16.60	16.16	16.20	16.20	0.31%	24,179
Mar 16, 2026	16.00	16.46	15.65	16.15	16.15	0.31%	34,818
Mar 13, 2026	15.72	16.34	15.72	16.10	16.10	2.88%	31,989