NASDAQ:SQSP
Squarespace, Inc. Stock Price (Quote)
$38.19
+1.37 (+3.72%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.84 | $38.30 | Friday, 10th May 2024 SQSP stock ended at $38.19. This is 3.72% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.46% from a day low at $37.02 to a day high of $38.30. |
| 90 days | $30.26 | $38.30 | |
| 52 weeks | $26.71 | $38.30 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $38.00 | $38.30 | $37.02 | $38.19 | 1 182 666 |
| May 09, 2024 | $37.76 | $38.10 | $36.39 | $36.82 | 847 240 |
| May 08, 2024 | $36.78 | $37.80 | $36.52 | $37.80 | 647 118 |
| May 07, 2024 | $37.22 | $37.91 | $35.40 | $36.88 | 1 434 767 |
| May 06, 2024 | $35.23 | $35.92 | $35.23 | $35.44 | 724 723 |
| May 03, 2024 | $34.87 | $35.54 | $34.57 | $35.24 | 640 364 |
| May 02, 2024 | $34.74 | $35.09 | $33.84 | $34.36 | 783 457 |
| May 01, 2024 | $34.88 | $35.18 | $34.19 | $34.20 | 842 818 |
| Apr 30, 2024 | $35.39 | $35.82 | $34.82 | $34.86 | 564 722 |
| Apr 29, 2024 | $35.83 | $36.02 | $35.43 | $35.56 | 429 551 |
| Apr 26, 2024 | $35.70 | $35.87 | $35.38 | $35.53 | 443 481 |
| Apr 25, 2024 | $35.11 | $35.54 | $34.65 | $35.39 | 385 754 |
| Apr 24, 2024 | $36.40 | $36.61 | $35.54 | $35.69 | 610 976 |
| Apr 23, 2024 | $35.66 | $36.33 | $35.46 | $36.31 | 550 480 |
| Apr 22, 2024 | $34.85 | $35.68 | $34.50 | $35.39 | 468 328 |
| Apr 19, 2024 | $34.70 | $35.42 | $34.34 | $34.49 | 571 858 |
| Apr 18, 2024 | $34.76 | $35.23 | $34.47 | $34.74 | 620 929 |
| Apr 17, 2024 | $35.49 | $35.95 | $34.73 | $34.82 | 607 292 |
| Apr 16, 2024 | $35.22 | $35.77 | $35.06 | $35.30 | 457 617 |
| Apr 15, 2024 | $36.92 | $36.92 | $35.13 | $35.22 | 591 337 |
| Apr 12, 2024 | $37.10 | $37.45 | $36.45 | $36.59 | 445 936 |
| Apr 11, 2024 | $37.51 | $37.88 | $37.07 | $37.79 | 542 058 |
| Apr 10, 2024 | $36.91 | $37.38 | $36.70 | $37.36 | 441 663 |
| Apr 09, 2024 | $37.35 | $37.46 | $36.72 | $37.19 | 425 510 |
| Apr 08, 2024 | $37.15 | $37.52 | $37.00 | $37.31 | 338 149 |
