MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SFIX — Stitch Fix, Inc. Class A Common Stock
NasdaqStitch Fix, Inc. Class A Common Stock
$2.73
+0.00(+0.00%)
- O
- 2.70
- H
- 2.75
- L
- 2.66
- V
- 5.15M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$2.73
Period Return-17.52%
Period High$5.94
Period Low$2.10
Avg Daily Volume2.28M
Total Trading Days365
SFIX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $2.70 | $2.75 | $2.66 | $2.73 | +$0.00 | +0.00% | 5,151,816 | $2.72 | $2.66 $2.75 |
| Oct 7, 2026 | $2.63 | $2.75 | $2.62 | $2.73 | +$0.06 | +2.25% | 3,317,986 | $2.69 | $2.62 $2.75 |
| Oct 6, 2026 | $2.69 | $2.71 | $2.62 | $2.67 | $-0.01 | -0.37% | 3,345,283 | $2.68 | $2.62 $2.71 |
| Oct 5, 2026 | $2.61 | $2.73 | $2.59 | $2.68 | +$0.07 | +2.68% | 3,590,144 | $2.66 | $2.59 $2.73 |
| Oct 2, 2026 | $2.62 | $2.68 | $2.60 | $2.61 | +$0.01 | +0.38% | 3,163,300 | $2.63 | $2.60 $2.68 |
| Oct 1, 2026 | $2.55 | $2.69 | $2.55 | $2.60 | +$0.04 | +1.56% | 4,224,338 | $2.63 | $2.55 $2.69 |
| Sep 30, 2026 | $2.50 | $2.61 | $2.49 | $2.56 | +$0.03 | +1.19% | 4,099,725 | $2.56 | $2.49 $2.61 |
| Sep 29, 2026 | $2.48 | $2.57 | $2.42 | $2.53 | +$0.06 | +2.43% | 5,949,239 | $2.50 | $2.42 $2.57 |
| Sep 28, 2026 | $2.12 | $2.49 | $2.11 | $2.47 | +$0.32 | +14.62% | 7,432,468 | $2.36 | $2.11 $2.49 |
| Sep 25, 2026 | $2.20 | $2.22 | $2.13 | $2.16 | $-0.06 | -2.49% | 5,004,059 | $2.17 | $2.13 $2.22 |
| Sep 24, 2026 | $2.31 | $2.35 | $2.10 | $2.21 | $-0.61 | -21.63% | 14,138,551 | $2.19 | $2.10 $2.35 |
| Sep 23, 2026 | $2.99 | $3.02 | $2.76 | $2.82 | $-0.17 | -5.69% | 8,511,101 | $2.67 | $2.76 $3.02 |
| Sep 22, 2026 | $2.88 | $3.04 | $2.85 | $2.99 | +$0.14 | +4.91% | 3,981,611 | $2.94 | $2.85 $3.04 |
| Sep 21, 2026 | $2.89 | $2.91 | $2.83 | $2.85 | +$0.01 | +0.35% | 2,513,242 | $2.86 | $2.83 $2.91 |
| Sep 18, 2026 | $2.91 | $2.94 | $2.81 | $2.84 | $-0.07 | -2.41% | 3,015,171 | $2.85 | $2.81 $2.94 |
| Sep 17, 2026 | $2.98 | $2.98 | $2.89 | $2.91 | +$0.00 | +0.00% | 1,338,842 | $2.91 | $2.89 $2.98 |
| Sep 16, 2026 | $2.94 | $2.98 | $2.88 | $2.91 | $-0.03 | -1.02% | 1,575,971 | $2.92 | $2.88 $2.98 |
| Sep 15, 2026 | $3.09 | $3.09 | $2.89 | $2.94 | $-0.15 | -4.85% | 1,133,225 | $2.94 | $2.89 $3.09 |
| Sep 14, 2026 | $2.95 | $3.10 | $2.95 | $3.09 | +$0.14 | +4.75% | 1,578,165 | $3.04 | $2.95 $3.10 |
| Sep 11, 2026 | $2.90 | $2.96 | $2.86 | $2.95 | +$0.10 | +3.51% | 1,437,504 | $2.93 | $2.86 $2.96 |
| Sep 10, 2026 | $2.86 | $2.91 | $2.82 | $2.85 | $-0.04 | -1.38% | 1,664,971 | $2.86 | $2.82 $2.91 |
| Sep 9, 2026 | $2.95 | $2.97 | $2.88 | $2.89 | $-0.08 | -2.69% | 1,204,507 | $2.91 | $2.88 $2.97 |
| Sep 8, 2026 | $3.03 | $3.06 | $2.92 | $2.97 | $-0.08 | -2.62% | 1,637,049 | $2.96 | $2.92 $3.06 |
| Sep 4, 2026 | $3.04 | $3.07 | $3.01 | $3.05 | $-0.02 | -0.65% | 1,279,839 | $3.05 | $3.01 $3.07 |
| Sep 3, 2026 | $3.14 | $3.16 | $3.03 | $3.07 | $-0.02 | -0.65% | 1,120,172 | $3.07 | $3.03 $3.16 |
| Sep 2, 2026 | $3.01 | $3.10 | $3.01 | $3.09 | +$0.08 | +2.66% | 1,756,817 | $3.06 | $3.01 $3.10 |
| Sep 1, 2026 | $3.13 | $3.17 | $3.00 | $3.01 | $-0.16 | -5.05% | 1,583,796 | $3.05 | $3.00 $3.17 |
| Aug 31, 2026 | $3.14 | $3.21 | $3.05 | $3.17 | +$0.03 | +0.79% | 2,009,305 | $3.15 | $3.05 $3.21 |
| Aug 28, 2026 | $3.12 | $3.28 | $3.11 | $3.15 | +$0.06 | +1.78% | 1,624,892 | $3.19 | $3.11 $3.28 |
| Aug 27, 2026 | $3.14 | $3.17 | $3.06 | $3.09 | $-0.08 | -2.52% | 1,353,603 | $3.09 | $3.06 $3.17 |