Amazon.com, Inc.AMZNNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $203.10 | $209.18 | $202.48 | $208.73 | 42.58M |
| 3/2/2026 | $204.55 | $209.73 | $203.46 | $208.39 | 46.00M |
| 2/27/2026 | $206.83 | $210.33 | $205.20 | $210.00 | 57.42M |
| 2/26/2026 | $210.73 | $211.05 | $205.35 | $207.92 | 47.76M |
| 2/25/2026 | $210.46 | $211.59 | $208.93 | $210.64 | 41.35M |
| 2/24/2026 | $205.47 | $210.36 | $203.25 | $208.56 | 41.14M |
| 2/23/2026 | $208.10 | $208.43 | $203.11 | $205.27 | 53.58M |
| 2/20/2026 | $204.76 | $211.17 | $203.75 | $210.11 | 65.88M |
| 2/19/2026 | $203.80 | $205.64 | $202.81 | $204.86 | 35.67M |
| 2/18/2026 | $202.07 | $206.86 | $201.51 | $204.79 | 51.00M |
| 2/17/2026 | $198.13 | $201.74 | $196.00 | $201.15 | 69.88M |
| 2/13/2026 | $198.88 | $201.16 | $197.28 | $198.79 | 66.32M |
| 2/12/2026 | $203.96 | $203.96 | $197.56 | $199.60 | 83.98M |
| 2/11/2026 | $208.06 | $208.57 | $202.49 | $204.08 | 65.55M |
| 2/10/2026 | $208.80 | $212.65 | $206.41 | $206.96 | 67.18M |
| 2/9/2026 | $208.97 | $212.81 | $203.35 | $208.72 | 91.18M |
| 2/6/2026 | $202.70 | $211.44 | $200.31 | $210.32 | 179.38M |
| 2/5/2026 | $224.91 | $226.31 | $220.38 | $222.69 | 103.51M |
| 2/4/2026 | $238.86 | $238.86 | $231.82 | $232.99 | 51.30M |
| 2/3/2026 | $244.98 | $246.35 | $235.45 | $238.62 | 53.83M |
| 2/2/2026 | $238.31 | $245.63 | $238.17 | $242.96 | 37.55M |
| 1/30/2026 | $239.89 | $243.32 | $237.64 | $239.30 | 46.59M |
| 1/29/2026 | $242.82 | $243.00 | $236.74 | $241.73 | 47.23M |
| 1/28/2026 | $246.37 | $247.78 | $241.53 | $243.01 | 40.88M |
| 1/27/2026 | $239.69 | $244.88 | $238.08 | $244.68 | 38.03M |
| 1/26/2026 | $239.98 | $240.95 | $237.54 | $238.42 | 32.83M |
| 1/23/2026 | $234.96 | $240.45 | $234.57 | $239.16 | 33.78M |
| 1/22/2026 | $234.05 | $235.72 | $230.90 | $234.34 | 31.91M |
| 1/21/2026 | $231.09 | $232.30 | $226.88 | $231.31 | 47.28M |
| 1/20/2026 | $233.76 | $235.09 | $229.34 | $231.00 | 47.74M |
| 1/16/2026 | $239.09 | $239.57 | $236.41 | $239.12 | 45.89M |
| 1/15/2026 | $239.31 | $240.65 | $236.63 | $238.18 | 43.00M |
| 1/14/2026 | $241.15 | $241.28 | $236.22 | $236.65 | 41.41M |
| 1/13/2026 | $246.53 | $247.66 | $240.25 | $242.60 | 38.37M |
| 1/12/2026 | $246.73 | $248.94 | $245.96 | $246.47 | 35.87M |
| 1/9/2026 | $244.57 | $247.86 | $242.24 | $247.38 | 34.56M |
| 1/8/2026 | $243.06 | $246.41 | $241.88 | $246.29 | 39.51M |
| 1/7/2026 | $239.61 | $245.29 | $239.52 | $241.56 | 42.24M |
| 1/6/2026 | $232.10 | $243.18 | $232.07 | $240.93 | 53.76M |
| 1/5/2026 | $228.84 | $234.00 | $227.18 | $233.06 | 49.73M |
| 1/2/2026 | $231.34 | $235.46 | $224.70 | $226.50 | 51.46M |
| 12/31/2025 | $232.91 | $232.99 | $230.12 | $230.82 | 24.38M |
| 12/30/2025 | $231.21 | $232.77 | $230.20 | $232.53 | 21.91M |
| 12/29/2025 | $231.94 | $232.60 | $230.77 | $232.07 | 19.80M |
| 12/26/2025 | $232.04 | $232.99 | $231.18 | $232.52 | 15.99M |
| 12/24/2025 | $232.13 | $232.95 | $231.33 | $232.38 | 11.42M |
| 12/23/2025 | $229.06 | $232.45 | $228.73 | $232.14 | 29.23M |
| 12/22/2025 | $228.61 | $229.48 | $226.71 | $228.43 | 32.26M |
| 12/19/2025 | $226.76 | $229.13 | $225.58 | $227.35 | 85.54M |
| 12/18/2025 | $225.71 | $229.23 | $224.41 | $226.76 | 50.27M |
| 12/17/2025 | $224.66 | $225.19 | $220.99 | $221.27 | 44.03M |
| 12/16/2025 | $223.04 | $223.66 | $221.13 | $222.56 | 39.30M |
| 12/15/2025 | $227.93 | $227.93 | $221.50 | $222.54 | 47.29M |
| 12/12/2025 | $229.87 | $230.08 | $225.12 | $226.19 | 35.64M |
| 12/11/2025 | $230.71 | $232.11 | $228.69 | $230.28 | 28.25M |
| 12/10/2025 | $228.81 | $232.42 | $228.46 | $231.78 | 38.79M |
| 12/9/2025 | $226.84 | $228.57 | $225.11 | $227.92 | 25.84M |
| 12/8/2025 | $229.59 | $230.83 | $226.27 | $226.89 | 35.02M |
| 12/5/2025 | $230.32 | $231.24 | $228.55 | $229.53 | 33.12M |
| 12/4/2025 | $232.77 | $233.50 | $226.80 | $229.11 | 45.68M |