Squarespace Inc. (SQSP)
NYSE: SQSP
· Real-Time Price · USD
46.57
-0.10 (-0.21%)
At close: Oct 16, 2024, 10:00 PM
SQSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2024 | 46.65 | 46.62 | 46.54 | 46.57 | 46.57 | -0.21% | 4,162,627 |
| Oct 15, 2024 | 46.51 | 46.68 | 46.51 | 46.67 | 46.67 | 0.30% | 1,965,800 |
| Oct 14, 2024 | 46.48 | 46.54 | 46.48 | 46.53 | 46.53 | 0.19% | 1,182,337 |
| Oct 11, 2024 | 46.48 | 46.50 | 46.25 | 46.44 | 46.44 | -0.11% | 2,373,600 |
| Oct 10, 2024 | 46.49 | 46.51 | 46.46 | 46.49 | 46.49 | -0.02% | 1,464,444 |
| Oct 9, 2024 | 46.48 | 46.50 | 46.47 | 46.50 | 46.50 | 0.04% | 2,832,500 |
| Oct 8, 2024 | 46.47 | 46.51 | 46.47 | 46.48 | 46.48 | 0.02% | 1,091,900 |
| Oct 7, 2024 | 46.47 | 46.49 | 46.45 | 46.47 | 46.47 | -0.04% | 2,323,049 |
| Oct 4, 2024 | 46.54 | 46.54 | 46.47 | 46.49 | 46.49 | 0.02% | 2,845,909 |
| Oct 3, 2024 | 46.42 | 46.49 | 46.41 | 46.48 | 46.48 | 0.11% | 1,077,326 |
| Oct 2, 2024 | 46.40 | 46.44 | 46.38 | 46.43 | 46.43 | 0.04% | 564,200 |
| Oct 1, 2024 | 46.38 | 46.42 | 46.38 | 46.41 | 46.41 | -0.04% | 2,053,500 |
| Sep 30, 2024 | 46.38 | 46.45 | 46.37 | 46.43 | 46.43 | 0.11% | 1,018,900 |
| Sep 27, 2024 | 46.40 | 46.41 | 46.38 | 46.38 | 46.38 | -0.06% | 1,098,200 |
| Sep 26, 2024 | 46.38 | 46.42 | 46.37 | 46.41 | 46.41 | 0.06% | 980,800 |
| Sep 25, 2024 | 46.38 | 46.41 | 46.37 | 46.38 | 46.38 | 0.00% | 379,617 |
| Sep 24, 2024 | 46.38 | 46.41 | 46.36 | 46.38 | 46.38 | 0.02% | 753,958 |
| Sep 23, 2024 | 46.40 | 46.40 | 46.35 | 46.37 | 46.37 | -0.06% | 526,300 |
| Sep 20, 2024 | 46.42 | 46.43 | 46.37 | 46.40 | 46.40 | -0.04% | 2,763,700 |
| Sep 19, 2024 | 46.42 | 46.44 | 46.35 | 46.42 | 46.42 | 0.02% | 1,914,000 |