Stitch Fix, Inc.SFIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.80 | $5.03 | $4.71 | $4.88 | 657,601 |
| 1/30/2026 | $4.85 | $4.96 | $4.79 | $4.80 | 3.00M |
| 1/29/2026 | $5.16 | $5.17 | $4.83 | $4.84 | 2.38M |
| 1/28/2026 | $5.64 | $5.66 | $5.08 | $5.16 | 2.57M |
| 1/27/2026 | $5.57 | $5.68 | $5.24 | $5.64 | 3.53M |
| 1/26/2026 | $4.97 | $5.59 | $4.96 | $5.57 | 2.38M |
| 1/23/2026 | $5.15 | $5.26 | $4.85 | $5.00 | 1.57M |
| 1/22/2026 | $5.23 | $5.38 | $5.18 | $5.22 | 1.57M |
| 1/21/2026 | $5.07 | $5.35 | $5.06 | $5.23 | 2.26M |
| 1/20/2026 | $5.11 | $5.40 | $4.89 | $5.08 | 2.38M |
| 1/16/2026 | $5.32 | $5.35 | $5.12 | $5.26 | 1.27M |
| 1/15/2026 | $5.16 | $5.35 | $5.16 | $5.32 | 1.58M |
| 1/14/2026 | $5.51 | $5.56 | $5.01 | $5.16 | 1.99M |
| 1/13/2026 | $5.53 | $5.75 | $5.48 | $5.51 | 2.10M |
| 1/12/2026 | $4.95 | $5.68 | $4.76 | $5.51 | 3.38M |
| 1/9/2026 | $5.09 | $5.21 | $4.83 | $4.98 | 2.26M |
| 1/8/2026 | $5.11 | $5.23 | $5.00 | $5.09 | 2.50M |
| 1/7/2026 | $5.17 | $5.29 | $5.05 | $5.15 | 1.87M |
| 1/6/2026 | $4.87 | $5.20 | $4.79 | $5.18 | 2.76M |
| 1/5/2026 | $5.11 | $5.13 | $4.85 | $4.85 | 2.31M |
| 1/2/2026 | $5.28 | $5.28 | $4.99 | $5.12 | 1.97M |
| 12/31/2025 | $5.36 | $5.38 | $5.24 | $5.25 | 874,132 |
| 12/30/2025 | $5.36 | $5.40 | $5.22 | $5.37 | 1.24M |
| 12/29/2025 | $5.18 | $5.47 | $5.16 | $5.36 | 3.38M |
| 12/26/2025 | $5.15 | $5.22 | $5.09 | $5.19 | 947,092 |
| 12/24/2025 | $5.11 | $5.20 | $5.08 | $5.16 | 509,600 |
| 12/23/2025 | $5.20 | $5.21 | $5.03 | $5.12 | 1.64M |
| 12/22/2025 | $5.22 | $5.32 | $5.18 | $5.24 | 1.32M |
| 12/19/2025 | $5.27 | $5.27 | $5.08 | $5.22 | 3.98M |
| 12/18/2025 | $5.27 | $5.38 | $5.25 | $5.28 | 1.54M |
| 12/17/2025 | $5.35 | $5.52 | $5.19 | $5.23 | 1.88M |
| 12/16/2025 | $5.39 | $5.46 | $5.28 | $5.34 | 1.84M |
| 12/15/2025 | $5.50 | $5.58 | $5.40 | $5.41 | 3.03M |
| 12/12/2025 | $5.64 | $5.67 | $5.43 | $5.48 | 2.14M |
| 12/11/2025 | $5.39 | $5.68 | $5.39 | $5.62 | 2.02M |
| 12/10/2025 | $5.26 | $5.52 | $5.26 | $5.42 | 2.76M |
| 12/9/2025 | $5.00 | $5.28 | $5.00 | $5.26 | 2.50M |
| 12/8/2025 | $5.09 | $5.30 | $4.97 | $5.04 | 3.16M |
| 12/5/2025 | $4.40 | $5.34 | $4.02 | $5.12 | 7.28M |
| 12/4/2025 | $4.56 | $4.74 | $4.47 | $4.69 | 5.20M |
| 12/3/2025 | $4.42 | $4.58 | $4.38 | $4.56 | 4.28M |
| 12/2/2025 | $4.29 | $4.54 | $4.25 | $4.39 | 2.40M |
| 12/1/2025 | $4.21 | $4.41 | $4.15 | $4.29 | 2.34M |
| 11/28/2025 | $4.24 | $4.31 | $4.22 | $4.25 | 1.08M |
| 11/26/2025 | $4.12 | $4.24 | $4.12 | $4.23 | 2.06M |
| 11/25/2025 | $3.99 | $4.39 | $3.99 | $4.16 | 3.95M |
| 11/24/2025 | $4.25 | $4.26 | $3.90 | $3.95 | 4.04M |
| 11/21/2025 | $4.06 | $4.27 | $4.06 | $4.19 | 3.72M |
| 11/20/2025 | $4.10 | $4.25 | $4.00 | $4.04 | 1.84M |
| 11/19/2025 | $4.08 | $4.18 | $3.97 | $4.01 | 2.19M |
| 11/18/2025 | $4.07 | $4.15 | $4.00 | $4.06 | 2.03M |
| 11/17/2025 | $4.21 | $4.24 | $4.06 | $4.13 | 1.55M |
| 11/14/2025 | $4.21 | $4.40 | $4.20 | $4.25 | 1.67M |
| 11/13/2025 | $4.45 | $4.53 | $4.24 | $4.27 | 1.35M |
| 11/12/2025 | $4.41 | $4.55 | $4.41 | $4.45 | 1.35M |
| 11/11/2025 | $4.36 | $4.49 | $4.35 | $4.38 | 2.26M |
| 11/10/2025 | $4.25 | $4.49 | $4.23 | $4.34 | 2.21M |
| 11/7/2025 | $4.13 | $4.32 | $4.09 | $4.21 | 2.40M |
| 11/6/2025 | $4.31 | $4.36 | $4.08 | $4.17 | 2.01M |
| 11/5/2025 | $4.17 | $4.55 | $4.14 | $4.31 | 3.38M |
| 11/4/2025 | $4.13 | $4.21 | $4.06 | $4.15 | 1.14M |