Squarespace, Inc. (SQSP)
Oct 17, 2024 - SQSP was delisted (reason: acquired by Permira)
46.57
-0.10 (-0.21%)
Inactive · Last trade price
on Oct 16, 2024
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - | - |
| Oct 16, 2024 | 46.65 | 46.65 | 46.55 | 46.57 | 46.57 | -0.21% | 4,162,627 |
| Oct 15, 2024 | 46.51 | 46.69 | 46.51 | 46.67 | 46.67 | 0.30% | 1,965,764 |
| Oct 14, 2024 | 46.48 | 46.54 | 46.48 | 46.53 | 46.53 | 0.19% | 1,182,337 |
| Oct 11, 2024 | 46.48 | 46.50 | 46.25 | 46.44 | 46.44 | -0.11% | 2,373,578 |
| Oct 10, 2024 | 46.49 | 46.51 | 46.46 | 46.49 | 46.49 | -0.02% | 1,464,444 |
| Oct 9, 2024 | 46.48 | 46.50 | 46.47 | 46.50 | 46.50 | 0.04% | 2,832,487 |
| Oct 8, 2024 | 46.47 | 46.51 | 46.47 | 46.48 | 46.48 | 0.02% | 1,091,850 |
| Oct 7, 2024 | 46.47 | 46.49 | 46.45 | 46.47 | 46.47 | -0.04% | 2,323,049 |
| Oct 4, 2024 | 46.54 | 46.54 | 46.47 | 46.49 | 46.49 | 0.02% | 2,845,909 |
| Oct 3, 2024 | 46.42 | 46.49 | 46.41 | 46.48 | 46.48 | 0.11% | 1,077,326 |
| Oct 2, 2024 | 46.40 | 46.44 | 46.38 | 46.43 | 46.43 | 0.04% | 564,185 |
| Oct 1, 2024 | 46.38 | 46.42 | 46.38 | 46.41 | 46.41 | -0.04% | 2,053,465 |
| Sep 30, 2024 | 46.38 | 46.45 | 46.37 | 46.43 | 46.43 | 0.11% | 1,018,875 |
| Sep 27, 2024 | 46.40 | 46.41 | 46.38 | 46.38 | 46.38 | -0.06% | 1,098,156 |
| Sep 26, 2024 | 46.38 | 46.42 | 46.37 | 46.41 | 46.41 | 0.06% | 980,775 |
| Sep 25, 2024 | 46.38 | 46.41 | 46.37 | 46.38 | 46.38 | - | 379,617 |
| Sep 24, 2024 | 46.38 | 46.41 | 46.36 | 46.38 | 46.38 | 0.02% | 753,958 |
| Sep 23, 2024 | 46.40 | 46.40 | 46.35 | 46.37 | 46.37 | -0.06% | 526,262 |
| Sep 20, 2024 | 46.42 | 46.43 | 46.37 | 46.40 | 46.40 | -0.04% | 2,763,700 |
| Sep 19, 2024 | 46.42 | 46.44 | 46.35 | 46.42 | 46.42 | 0.02% | 1,913,991 |
| Sep 18, 2024 | 46.39 | 46.44 | 46.34 | 46.41 | 46.41 | 0.02% | 1,278,701 |
| Sep 17, 2024 | 46.30 | 46.48 | 46.28 | 46.40 | 46.40 | 0.22% | 2,043,488 |
| Sep 16, 2024 | 46.25 | 46.31 | 46.24 | 46.30 | 46.30 | 0.09% | 1,350,187 |
| Sep 13, 2024 | 46.30 | 46.30 | 46.23 | 46.26 | 46.26 | -0.09% | 2,490,185 |
| Sep 12, 2024 | 46.30 | 46.31 | 46.25 | 46.30 | 46.30 | 0.06% | 502,607 |
| Sep 11, 2024 | 46.23 | 46.37 | 46.21 | 46.27 | 46.27 | 0.09% | 1,566,657 |
| Sep 10, 2024 | 46.25 | 46.27 | 46.20 | 46.23 | 46.23 | 0.06% | 4,672,488 |
| Sep 9, 2024 | 46.20 | 46.26 | 46.17 | 46.20 | 46.20 | 1.99% | 7,370,894 |
| Sep 6, 2024 | 45.20 | 45.53 | 45.15 | 45.30 | 45.30 | 0.24% | 972,409 |
| Sep 5, 2024 | 45.19 | 45.24 | 45.02 | 45.19 | 45.19 | -0.15% | 423,005 |
| Sep 4, 2024 | 45.26 | 45.32 | 45.21 | 45.26 | 45.26 | -0.29% | 388,697 |
| Sep 3, 2024 | 45.13 | 45.44 | 45.13 | 45.39 | 45.39 | -0.20% | 459,603 |
| Aug 30, 2024 | 45.28 | 45.50 | 45.09 | 45.48 | 45.48 | 0.31% | 728,680 |
| Aug 29, 2024 | 45.25 | 45.35 | 45.22 | 45.34 | 45.34 | 0.29% | 470,039 |
| Aug 28, 2024 | 45.00 | 45.29 | 45.00 | 45.21 | 45.21 | 0.36% | 367,894 |
| Aug 27, 2024 | 44.90 | 45.08 | 44.90 | 45.05 | 45.05 | - | 285,979 |
| Aug 26, 2024 | 44.92 | 45.14 | 44.92 | 45.05 | 45.05 | 0.11% | 453,922 |
| Aug 23, 2024 | 44.65 | 45.05 | 44.65 | 45.00 | 45.00 | 0.42% | 775,002 |
| Aug 22, 2024 | 44.50 | 44.89 | 44.50 | 44.81 | 44.81 | 0.02% | 637,392 |
| Aug 21, 2024 | 44.80 | 44.95 | 44.60 | 44.80 | 44.80 | -0.13% | 342,271 |
| Aug 20, 2024 | 45.14 | 45.18 | 44.81 | 44.86 | 44.86 | -0.62% | 245,028 |
| Aug 19, 2024 | 45.20 | 45.33 | 45.02 | 45.14 | 45.14 | -0.42% | 438,989 |
| Aug 16, 2024 | 44.95 | 45.33 | 44.80 | 45.33 | 45.33 | 0.96% | 1,483,462 |
| Aug 15, 2024 | 44.44 | 45.14 | 44.38 | 44.90 | 44.90 | 1.13% | 843,141 |
| Aug 14, 2024 | 44.04 | 44.44 | 44.00 | 44.40 | 44.40 | 0.73% | 904,447 |
| Aug 13, 2024 | 44.14 | 44.17 | 44.06 | 44.08 | 44.08 | -0.20% | 432,037 |
| Aug 12, 2024 | 44.10 | 44.19 | 44.07 | 44.17 | 44.17 | 0.05% | 942,920 |
| Aug 9, 2024 | 44.12 | 44.17 | 44.12 | 44.15 | 44.15 | - | 519,057 |
| Aug 8, 2024 | 44.13 | 44.28 | 44.00 | 44.15 | 44.15 | 0.05% | 880,590 |