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%
SOHU — Sohu.com Limited American Depositary Shares
NasdaqSohu.com Limited American Depositary Shares
$12.53
-0.13(-1.03%)
- O
- 12.63
- H
- 12.66
- L
- 12.46
- V
- 31.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.53
Period Return+18.99%
Period High$17.30
Period Low$9.50
Avg Daily Volume63.5K
Total Trading Days365
SOHU — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.63 | $12.66 | $12.46 | $12.53 | $-0.13 | -1.03% | 31,421 | $12.54 | $12.46 $12.66 |
| Oct 7, 2026 | $12.69 | $12.69 | $12.51 | $12.66 | +$0.12 | +0.96% | 39,373 | $12.61 | $12.51 $12.69 |
| Oct 6, 2026 | $12.85 | $12.92 | $12.43 | $12.54 | $-0.01 | -0.08% | 38,011 | $12.55 | $12.43 $12.92 |
| Oct 5, 2026 | $12.81 | $13.25 | $12.47 | $12.55 | +$0.10 | +0.80% | 52,122 | $12.61 | $12.47 $13.25 |
| Oct 2, 2026 | $12.76 | $12.85 | $12.35 | $12.45 | $-0.37 | -2.89% | 54,072 | $12.55 | $12.35 $12.85 |
| Oct 1, 2026 | $12.95 | $13.00 | $12.72 | $12.82 | $-0.10 | -0.77% | 44,417 | $12.88 | $12.72 $13.00 |
| Sep 30, 2026 | $13.08 | $13.19 | $12.84 | $12.92 | $-0.19 | -1.45% | 47,951 | $13.04 | $12.84 $13.19 |
| Sep 29, 2026 | $13.12 | $13.33 | $12.95 | $13.11 | +$0.01 | +0.08% | 31,033 | $13.10 | $12.95 $13.33 |
| Sep 28, 2026 | $13.02 | $13.33 | $13.02 | $13.10 | +$0.05 | +0.38% | 35,678 | $13.20 | $13.02 $13.33 |
| Sep 25, 2026 | $13.11 | $13.31 | $13.03 | $13.05 | $-0.13 | -0.99% | 36,229 | $13.20 | $13.03 $13.31 |
| Sep 24, 2026 | $13.17 | $13.32 | $12.95 | $13.18 | +$0.07 | +0.53% | 63,775 | $13.20 | $12.95 $13.32 |
| Sep 23, 2026 | $13.09 | $13.17 | $12.78 | $13.11 | $-0.13 | -0.98% | 35,930 | $13.06 | $12.78 $13.17 |
| Sep 22, 2026 | $12.98 | $13.28 | $12.59 | $13.24 | +$0.41 | +3.16% | 59,913 | $12.98 | $12.59 $13.28 |
| Sep 21, 2026 | $12.69 | $12.98 | $12.60 | $12.84 | +$0.27 | +2.11% | 122,898 | $12.82 | $12.60 $12.98 |
| Sep 18, 2026 | $13.32 | $13.32 | $12.30 | $12.57 | $-0.86 | -6.37% | 873,442 | $12.63 | $12.30 $13.32 |
| Sep 17, 2026 | $13.74 | $13.75 | $13.34 | $13.43 | $-0.19 | -1.40% | 51,463 | $13.52 | $13.34 $13.75 |
| Sep 16, 2026 | $13.80 | $13.80 | $13.37 | $13.62 | $-0.18 | -1.27% | 53,878 | $13.60 | $13.37 $13.80 |
| Sep 15, 2026 | $13.81 | $13.81 | $13.23 | $13.79 | +$0.07 | +0.51% | 134,760 | $13.49 | $13.23 $13.81 |
| Sep 14, 2026 | $13.71 | $13.91 | $13.65 | $13.72 | +$0.05 | +0.33% | 50,902 | $13.82 | $13.65 $13.91 |
| Sep 11, 2026 | $13.54 | $13.71 | $13.54 | $13.68 | +$0.18 | +1.30% | 43,418 | $13.64 | $13.54 $13.71 |
| Sep 10, 2026 | $13.47 | $13.59 | $13.32 | $13.50 | +$0.02 | +0.15% | 59,638 | $13.44 | $13.32 $13.59 |
| Sep 9, 2026 | $13.62 | $13.82 | $13.46 | $13.48 | $-0.26 | -1.89% | 51,130 | $13.62 | $13.46 $13.82 |
| Sep 8, 2026 | $13.58 | $13.86 | $13.53 | $13.74 | $-0.01 | -0.07% | 42,988 | $13.74 | $13.53 $13.86 |
| Sep 4, 2026 | $13.89 | $13.89 | $13.32 | $13.75 | $-0.10 | -0.72% | 73,043 | $13.60 | $13.32 $13.89 |
| Sep 3, 2026 | $13.55 | $13.91 | $13.14 | $13.85 | +$0.22 | +1.61% | 102,281 | $13.60 | $13.14 $13.91 |
| Sep 2, 2026 | $13.81 | $13.92 | $13.42 | $13.63 | $-0.25 | -1.80% | 53,823 | $13.79 | $13.42 $13.92 |
| Sep 1, 2026 | $14.10 | $14.49 | $13.74 | $13.88 | $-0.17 | -1.21% | 62,234 | $14.01 | $13.74 $14.49 |
| Aug 31, 2026 | $14.20 | $14.36 | $13.80 | $14.05 | $-0.06 | -0.43% | 72,982 | $14.05 | $13.80 $14.36 |
| Aug 28, 2026 | $14.09 | $14.26 | $13.91 | $14.11 | $-0.03 | -0.18% | 53,279 | $14.14 | $13.91 $14.26 |
| Aug 27, 2026 | $14.05 | $14.37 | $13.93 | $14.14 | $-0.03 | -0.18% | 51,110 | $14.10 | $13.93 $14.37 |