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
Aug 7, 2024	44.18	44.21	44.06	44.13	44.13	0.05%	698,422
Aug 6, 2024	44.25	44.29	44.05	44.11	44.11	-0.59%	1,761,772
Aug 5, 2024	43.85	44.56	43.81	44.37	44.37	0.73%	2,630,238
Aug 2, 2024	43.78	44.12	43.70	44.05	44.05	-0.05%	829,902
Aug 1, 2024	44.17	44.18	44.03	44.07	44.07	-0.27%	550,962
Jul 31, 2024	44.15	44.22	44.04	44.19	44.19	0.09%	752,200
Jul 30, 2024	44.00	44.21	43.99	44.15	44.15	0.39%	954,089
Jul 29, 2024	43.91	44.01	43.91	43.98	43.98	0.16%	587,668
Jul 26, 2024	44.01	44.02	43.88	43.91	43.91	-	792,774
Jul 25, 2024	44.00	44.06	43.91	43.91	43.91	-0.25%	757,049
Jul 24, 2024	43.91	44.07	43.90	44.02	44.02	0.09%	1,163,173
Jul 23, 2024	43.99	44.00	43.92	43.98	43.98	0.07%	1,871,430
Jul 22, 2024	43.83	43.98	43.81	43.95	43.95	0.25%	937,067
Jul 19, 2024	43.90	43.90	43.79	43.84	43.84	0.05%	801,506
Jul 18, 2024	43.78	43.97	43.76	43.82	43.82	-0.05%	1,064,039
Jul 17, 2024	43.81	43.85	43.76	43.84	43.84	0.07%	906,554
Jul 16, 2024	43.85	43.87	43.77	43.81	43.81	-0.02%	1,803,864
Jul 15, 2024	43.79	43.84	43.70	43.82	43.82	0.27%	742,298
Jul 12, 2024	43.84	43.85	43.68	43.70	43.70	-0.05%	650,626
Jul 11, 2024	43.76	43.78	43.68	43.72	43.72	-0.05%	577,217
Jul 10, 2024	43.65	43.75	43.65	43.74	43.74	0.18%	625,556
Jul 9, 2024	43.69	43.71	43.63	43.66	43.66	-0.07%	330,723
Jul 8, 2024	43.71	43.76	43.65	43.69	43.69	-0.11%	559,795
Jul 5, 2024	43.59	43.75	43.55	43.74	43.74	-0.09%	893,436
Jul 3, 2024	43.53	43.85	43.51	43.78	43.78	0.57%	1,178,305
Jul 2, 2024	43.53	43.59	43.50	43.53	43.53	-	998,966
Jul 1, 2024	43.63	43.63	43.50	43.53	43.53	-0.23%	1,025,713
Jun 28, 2024	43.59	43.78	43.48	43.63	43.63	0.30%	3,630,677
Jun 27, 2024	43.70	43.70	43.47	43.50	43.50	-0.09%	1,279,365
Jun 26, 2024	43.56	43.59	43.50	43.54	43.54	-0.07%	1,188,609
Jun 25, 2024	43.67	43.67	43.55	43.57	43.57	-0.05%	301,457
Jun 24, 2024	43.65	43.72	43.59	43.59	43.59	-0.30%	284,911
Jun 21, 2024	43.75	43.80	43.59	43.72	43.72	0.14%	1,417,591
Jun 20, 2024	43.55	43.67	43.19	43.66	43.66	0.25%	599,634
Jun 18, 2024	43.68	43.69	43.54	43.55	43.55	-0.30%	628,173
Jun 17, 2024	43.65	43.70	43.61	43.68	43.68	-0.05%	689,104
Jun 14, 2024	43.56	43.77	43.56	43.70	43.70	-0.02%	459,850
Jun 13, 2024	43.78	43.79	43.61	43.71	43.71	-0.14%	457,320
Jun 12, 2024	43.82	43.89	43.74	43.77	43.77	0.14%	554,652
Jun 11, 2024	43.80	43.82	43.69	43.71	43.71	-0.36%	796,126
Jun 10, 2024	43.83	43.91	43.79	43.87	43.87	-0.30%	257,441
Jun 7, 2024	43.84	44.00	43.79	44.00	44.00	0.25%	587,231
Jun 6, 2024	43.82	43.97	43.75	43.89	43.89	0.05%	449,459
Jun 5, 2024	43.79	43.89	43.66	43.87	43.87	0.60%	433,670
Jun 4, 2024	43.70	43.74	43.57	43.61	43.61	-0.32%	552,657
Jun 3, 2024	43.95	44.10	43.63	43.75	43.75	-0.57%	1,122,521
May 31, 2024	43.67	44.00	43.67	44.00	44.00	0.48%	859,979
May 30, 2024	43.56	43.80	43.55	43.79	43.79	0.46%	541,342
May 29, 2024	43.50	43.63	43.50	43.59	43.59	0.07%	555,062
May 28, 2024	43.50	43.61	43.48	43.56	43.56	0.07%	611,773