Sohu.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	16.04	16.04	15.65	15.65	15.65	-2.19%	15,310
Mar 11, 2026	16.21	16.22	15.91	16.00	16.00	-2.50%	17,609
Mar 10, 2026	16.23	16.60	16.14	16.41	16.41	0.74%	46,209
Mar 9, 2026	16.07	16.44	16.01	16.29	16.29	1.43%	34,186
Mar 6, 2026	16.18	16.40	16.04	16.06	16.06	-1.17%	17,813
Mar 5, 2026	16.37	16.50	16.10	16.25	16.25	-1.22%	33,769
Mar 4, 2026	16.51	16.85	16.41	16.45	16.45	0.06%	26,798
Mar 3, 2026	16.09	16.68	16.04	16.44	16.44	-1.02%	35,491
Mar 2, 2026	16.27	16.78	16.24	16.61	16.61	0.54%	40,316
Feb 27, 2026	16.78	16.85	16.44	16.52	16.52	-1.14%	23,997
Feb 26, 2026	16.58	16.71	16.50	16.71	16.71	-1.07%	23,288
Feb 25, 2026	16.63	16.90	16.49	16.89	16.89	2.52%	37,456
Feb 24, 2026	16.35	16.60	16.28	16.48	16.48	1.89%	28,550
Feb 23, 2026	16.29	16.50	16.13	16.17	16.17	-1.25%	30,711
Feb 20, 2026	16.13	16.55	16.13	16.38	16.38	0.46%	29,205