SOHU(SOHU)
SOHU
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $12.67 | $12.67 | $12.46 | $12.58 | 22,139 |
| 10/13/2026 | $12.51 | $12.88 | $12.48 | $12.56 | 25,200 |
| 10/12/2026 | $12.74 | $12.74 | $12.50 | $12.54 | 27,006 |
| 10/9/2026 | $12.53 | $12.81 | $12.49 | $12.74 | 60,100 |
| 10/8/2026 | $12.63 | $12.66 | $12.46 | $12.53 | 31,423 |
| 10/7/2026 | $12.69 | $12.69 | $12.51 | $12.66 | 39,400 |
| 10/6/2026 | $12.85 | $12.92 | $12.43 | $12.54 | 38,011 |
| 10/5/2026 | $12.81 | $13.25 | $12.47 | $12.55 | 52,121 |
| 10/2/2026 | $12.76 | $12.85 | $12.35 | $12.45 | 54,100 |
| 10/1/2026 | $12.95 | $13.00 | $12.72 | $12.82 | 44,417 |
| 9/30/2026 | $13.08 | $13.19 | $12.84 | $12.92 | 47,951 |
| 9/29/2026 | $13.12 | $13.33 | $12.95 | $13.11 | 31,032 |
| 9/28/2026 | $13.02 | $13.33 | $13.02 | $13.10 | 35,700 |
| 9/25/2026 | $13.11 | $13.31 | $13.03 | $13.05 | 36,229 |
| 9/24/2026 | $13.17 | $13.32 | $12.95 | $13.18 | 63,800 |
| 9/23/2026 | $13.09 | $13.17 | $12.78 | $13.11 | 35,929 |
| 9/22/2026 | $12.98 | $13.28 | $12.59 | $13.24 | 59,912 |
| 9/21/2026 | $12.69 | $12.98 | $12.60 | $12.84 | 122,900 |
| 9/18/2026 | $13.32 | $13.32 | $12.30 | $12.57 | 873,441 |
| 9/17/2026 | $13.74 | $13.75 | $13.34 | $13.43 | 51,500 |
| 9/16/2026 | $13.80 | $13.80 | $13.37 | $13.62 | 53,900 |
| 9/15/2026 | $13.81 | $13.81 | $13.23 | $13.79 | 134,800 |
| 9/14/2026 | $13.71 | $13.91 | $13.65 | $13.72 | 50,904 |
| 9/11/2026 | $13.54 | $13.71 | $13.54 | $13.68 | 43,418 |
| 9/10/2026 | $13.47 | $13.59 | $13.32 | $13.50 | 59,638 |
| 9/9/2026 | $13.62 | $13.82 | $13.46 | $13.48 | 51,130 |
| 9/8/2026 | $13.58 | $13.86 | $13.53 | $13.74 | 43,000 |
| 9/4/2026 | $13.89 | $13.89 | $13.32 | $13.75 | 73,042 |
| 9/3/2026 | $13.55 | $13.91 | $13.14 | $13.85 | 102,300 |
| 9/2/2026 | $13.81 | $13.92 | $13.42 | $13.63 | 53,824 |
| 9/1/2026 | $14.10 | $14.49 | $13.74 | $13.88 | 62,234 |
| 8/31/2026 | $14.20 | $14.36 | $13.80 | $14.05 | 73,106 |
| 8/28/2026 | $14.09 | $14.26 | $13.91 | $14.11 | 53,300 |
| 8/27/2026 | $14.05 | $14.37 | $13.93 | $14.14 | 51,109 |
| 8/26/2026 | $14.18 | $14.41 | $14.01 | $14.16 | 68,618 |
| 8/25/2026 | $14.46 | $14.59 | $13.95 | $14.35 | 58,400 |
| 8/24/2026 | $14.23 | $14.55 | $14.03 | $14.53 | 65,300 |
| 8/21/2026 | $14.49 | $14.66 | $14.10 | $14.28 | 58,400 |
| 8/20/2026 | $14.18 | $14.49 | $13.83 | $14.43 | 35,200 |
| 8/19/2026 | $14.50 | $14.64 | $14.28 | $14.29 | 37,900 |
| 8/18/2026 | $14.70 | $15.30 | $14.36 | $14.50 | 260,446 |
| 8/17/2026 | $14.58 | $14.69 | $14.10 | $14.60 | 44,949 |
| 8/14/2026 | $13.87 | $14.64 | $13.76 | $14.50 | 74,700 |
| 8/13/2026 | $14.14 | $14.49 | $13.79 | $13.96 | 47,932 |
| 8/12/2026 | $14.13 | $14.67 | $13.90 | $14.15 | 49,309 |
| 8/11/2026 | $14.27 | $14.65 | $14.05 | $14.24 | 41,400 |
| 8/10/2026 | $13.66 | $14.83 | $13.39 | $14.43 | 81,438 |
| 8/7/2026 | $14.07 | $14.07 | $13.38 | $13.71 | 46,825 |
| 8/6/2026 | $13.75 | $14.18 | $13.75 | $14.12 | 19,400 |
| 8/5/2026 | $13.84 | $13.93 | $13.75 | $13.77 | 13,535 |
| 8/4/2026 | $13.88 | $14.13 | $13.83 | $13.83 | 24,026 |
| 8/3/2026 | $13.86 | $14.05 | $13.76 | $13.95 | 28,620 |
| 7/31/2026 | $13.72 | $13.93 | $13.42 | $13.87 | 21,600 |
| 7/30/2026 | $13.57 | $13.97 | $13.24 | $13.76 | 38,900 |
| 7/29/2026 | $13.33 | $13.75 | $12.67 | $13.50 | 30,400 |
| 7/28/2026 | $13.26 | $13.48 | $13.18 | $13.26 | 33,200 |
| 7/27/2026 | $13.04 | $13.38 | $13.04 | $13.24 | 57,300 |
| 7/24/2026 | $12.73 | $13.05 | $12.68 | $12.87 | 30,624 |
| 7/23/2026 | $12.94 | $12.94 | $12.59 | $12.70 | 25,600 |
| 7/22/2026 | $13.00 | $13.03 | $12.80 | $12.90 | 30,000 |
| 7/21/2026 | $13.44 | $13.44 | $12.84 | $12.98 | 18,200 |
| 7/20/2026 | $13.25 | $13.46 | $13.20 | $13.26 | 31,313 |
| 7/17/2026 | $13.15 | $13.22 | $13.00 | $13.08 | 39,000 |
| 7/16/2026 | $13.24 | $13.47 | $13.09 | $13.24 | 47,700 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
