AMZN(AMZN)
AMZN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $254.95 | $256.18 | $250.12 | $250.56 | 51.83M |
| 4/16/2026 | $248.51 | $250.00 | $244.20 | $249.70 | 41.90M |
| 4/15/2026 | $249.25 | $250.44 | $247.20 | $248.50 | 43.05M |
| 4/14/2026 | $241.78 | $252.18 | $241.78 | $249.02 | 72.69M |
| 4/13/2026 | $237.45 | $240.00 | $235.75 | $239.89 | 42.17M |
| 4/10/2026 | $235.30 | $240.43 | $235.21 | $238.38 | 56.91M |
| 4/9/2026 | $225.23 | $233.80 | $223.27 | $233.65 | 65.96M |
| 4/8/2026 | $223.79 | $226.10 | $219.62 | $221.25 | 51.09M |
| 4/7/2026 | $211.24 | $213.97 | $209.08 | $213.77 | 28.15M |
| 4/6/2026 | $209.80 | $212.95 | $209.59 | $212.79 | 25.39M |
| 4/2/2026 | $206.54 | $212.21 | $204.90 | $209.77 | 31.45M |
| 4/1/2026 | $210.44 | $213.58 | $208.19 | $210.57 | 45.96M |
| 3/31/2026 | $204.85 | $210.28 | $204.14 | $208.27 | 58.47M |
| 3/30/2026 | $201.48 | $203.80 | $199.98 | $200.95 | 46.37M |
| 3/27/2026 | $206.46 | $206.60 | $199.14 | $199.34 | 56.01M |
| 3/26/2026 | $210.61 | $212.89 | $207.12 | $207.54 | 46.75M |
| 3/25/2026 | $211.56 | $213.07 | $209.90 | $211.71 | 36.39M |
| 3/24/2026 | $207.95 | $209.35 | $206.64 | $207.24 | 35.35M |
| 3/23/2026 | $209.79 | $212.80 | $209.51 | $210.14 | 44.28M |
| 3/20/2026 | $207.40 | $207.54 | $204.32 | $205.37 | 63.69M |
| 3/19/2026 | $207.06 | $209.12 | $206.05 | $208.76 | 36.44M |
| 3/18/2026 | $213.93 | $215.14 | $208.83 | $209.87 | 37.85M |
| 3/17/2026 | $212.82 | $215.70 | $212.43 | $215.20 | 44.97M |
| 3/16/2026 | $208.35 | $212.72 | $207.45 | $211.74 | 42.21M |
| 3/13/2026 | $209.61 | $210.56 | $206.22 | $207.67 | 35.66M |
| 3/12/2026 | $210.39 | $211.71 | $208.15 | $209.53 | 44.35M |
| 3/11/2026 | $215.71 | $217.00 | $211.35 | $212.65 | 34.20M |
| 3/10/2026 | $214.19 | $215.65 | $212.43 | $214.33 | 35.68M |
| 3/9/2026 | $210.45 | $213.82 | $207.11 | $213.49 | 54.64M |
| 3/6/2026 | $214.99 | $217.32 | $212.53 | $213.21 | 51.15M |
| 3/5/2026 | $215.98 | $220.47 | $215.59 | $218.94 | 60.94M |
| 3/4/2026 | $210.47 | $217.54 | $210.15 | $216.82 | 54.73M |
| 3/3/2026 | $203.10 | $209.18 | $202.48 | $208.73 | 43.18M |
| 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 |