eBay Inc. (EBAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

41.61

+0.60

(+1.46%)

As of 11:53AM EST. Market open.

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	40.99	41.63	40.60	41.61	41.61	1,599,734
30 Nov 2023	40.66	41.03	40.18	41.01	41.01	11,506,200
30 Nov 2023	0.25 Dividend
29 Nov 2023	41.37	41.43	40.58	40.64	40.39	7,352,700
28 Nov 2023	40.97	41.56	40.93	41.13	40.88	6,503,500
27 Nov 2023	41.34	41.58	40.75	41.35	41.10	4,966,800
24 Nov 2023	41.67	41.79	41.28	41.48	41.22	2,606,500
22 Nov 2023	40.53	41.86	40.50	41.64	41.38	8,619,000
21 Nov 2023	39.26	40.44	38.98	40.39	40.14	11,049,900
20 Nov 2023	40.01	40.14	39.20	39.45	39.21	8,480,500
17 Nov 2023	40.50	40.62	39.82	40.14	39.89	5,165,300
16 Nov 2023	40.52	40.72	39.70	40.18	39.93	7,486,200
15 Nov 2023	40.48	41.42	40.45	40.62	40.37	6,825,600
14 Nov 2023	39.60	40.51	39.53	40.34	40.09	6,885,900
13 Nov 2023	39.63	39.84	38.60	38.73	38.49	7,650,000
10 Nov 2023	39.94	40.00	39.35	39.85	39.60	6,277,600
09 Nov 2023	40.29	40.89	39.80	39.93	39.68	9,425,200
08 Nov 2023	37.28	40.00	37.17	39.95	39.70	18,084,300
07 Nov 2023	40.51	40.83	40.15	40.77	40.52	9,193,500
06 Nov 2023	40.64	40.98	40.03	40.36	40.11	6,439,200
03 Nov 2023	39.62	40.72	39.51	40.54	40.29	6,421,100
02 Nov 2023	39.15	39.23	38.24	38.99	38.75	6,534,500
01 Nov 2023	39.14	39.21	38.22	38.71	38.47	6,530,000
31 Oct 2023	38.69	39.32	38.49	39.23	38.99	6,287,900
30 Oct 2023	38.40	38.76	38.01	38.64	38.40	4,715,600
27 Oct 2023	38.35	38.66	37.93	37.99	37.76	5,112,000
26 Oct 2023	39.21	39.52	38.23	38.36	38.12	5,881,300
25 Oct 2023	40.72	40.76	39.21	39.30	39.06	5,471,700
24 Oct 2023	40.51	41.12	40.50	40.99	40.74	4,305,400
23 Oct 2023	40.45	40.76	40.13	40.17	39.92	4,857,600
20 Oct 2023	41.16	41.16	40.69	40.76	40.51	4,468,900
19 Oct 2023	41.76	42.07	40.96	41.14	40.89	4,586,100
18 Oct 2023	42.44	42.54	41.71	41.89	41.63	4,796,500
17 Oct 2023	42.03	42.84	41.93	42.56	42.30	3,584,600
16 Oct 2023	42.14	42.62	41.88	42.47	42.21	4,359,900
13 Oct 2023	42.54	42.61	41.27	41.79	41.53	7,025,700
12 Oct 2023	43.13	43.13	42.00	42.63	42.37	5,200,500
11 Oct 2023	43.51	43.66	42.78	43.05	42.79	7,473,700
10 Oct 2023	43.48	43.82	43.27	43.52	43.25	5,265,000
09 Oct 2023	42.64	43.64	42.64	43.35	43.08	4,220,200
06 Oct 2023	42.22	43.33	42.22	43.01	42.75	4,459,000
05 Oct 2023	43.09	43.13	42.12	42.61	42.35	4,116,500
04 Oct 2023	42.56	43.07	42.54	42.94	42.68	3,875,300
03 Oct 2023	43.23	43.75	42.35	42.51	42.25	3,673,200
02 Oct 2023	43.91	44.04	43.31	43.55	43.28	3,622,900
29 Sept 2023	44.09	44.60	43.91	44.09	43.82	4,792,900
28 Sept 2023	42.73	43.89	42.72	43.65	43.38	4,114,900
27 Sept 2023	43.56	43.76	42.41	42.89	42.63	5,225,600
26 Sept 2023	43.55	44.24	43.39	43.49	43.22	5,353,400
25 Sept 2023	42.85	43.93	42.57	43.82	43.55	3,948,800
22 Sept 2023	44.23	44.84	43.00	43.13	42.86	8,277,900
21 Sept 2023	43.38	45.21	42.85	43.92	43.65	13,887,000
20 Sept 2023	43.74	44.54	43.67	43.69	43.42	4,127,600
19 Sept 2023	43.63	44.09	43.42	43.62	43.35	4,308,500
18 Sept 2023	44.34	44.46	43.81	43.91	43.64	4,580,500
15 Sept 2023	44.46	44.80	44.27	44.56	44.29	7,598,200
14 Sept 2023	43.97	44.46	43.72	44.36	44.09	4,078,400
13 Sept 2023	43.69	43.97	43.43	43.71	43.44	3,583,700
12 Sept 2023	43.40	43.98	43.32	43.51	43.24	4,788,300
11 Sept 2023	43.70	43.94	43.43	43.51	43.24	3,848,800
08 Sept 2023	42.92	43.48	42.84	43.43	43.16	4,208,600
07 Sept 2023	43.64	43.71	42.81	43.12	42.85	5,296,000
06 Sept 2023	44.17	44.32	43.43	44.12	43.85	4,617,300
05 Sept 2023	44.88	44.88	44.04	44.29	44.02	5,668,100
01 Sept 2023	45.21	45.54	44.87	45.10	44.82	4,176,400
31 Aug 2023	44.60	45.34	44.55	44.78	44.50	7,844,400
31 Aug 2023	0.25 Dividend
30 Aug 2023	44.32	44.87	44.26	44.75	44.23	3,595,300
29 Aug 2023	44.01	44.70	43.92	44.32	43.80	4,135,100
28 Aug 2023	43.89	44.05	43.55	43.87	43.36	4,203,100
25 Aug 2023	43.73	44.35	43.38	43.59	43.08	7,250,700
24 Aug 2023	43.87	44.24	43.11	43.14	42.64	4,477,100
23 Aug 2023	43.28	44.20	43.25	43.90	43.39	5,024,600
22 Aug 2023	43.09	43.56	43.04	43.27	42.76	3,875,300
21 Aug 2023	42.99	43.26	42.76	43.04	42.54	3,385,900
18 Aug 2023	42.58	43.28	42.23	42.99	42.49	3,801,000
17 Aug 2023	43.31	43.39	42.75	42.95	42.45	3,892,000
16 Aug 2023	43.47	43.50	42.79	42.93	42.43	4,181,800
15 Aug 2023	43.62	43.68	42.94	43.58	43.07	4,240,500
14 Aug 2023	44.21	44.35	43.69	44.03	43.51	4,229,900
11 Aug 2023	43.36	44.59	43.34	44.50	43.98	6,826,900
10 Aug 2023	44.16	44.26	43.05	43.29	42.78	3,126,100
09 Aug 2023	43.71	44.00	43.34	43.67	43.16	3,942,700
08 Aug 2023	43.28	43.58	42.52	43.52	43.01	3,910,600
07 Aug 2023	43.33	43.92	42.86	43.85	43.34	4,230,800
04 Aug 2023	43.66	43.94	42.95	43.05	42.55	3,951,400
03 Aug 2023	43.58	43.87	43.32	43.61	43.10	3,928,800
02 Aug 2023	43.16	43.90	42.81	43.76	43.25	5,540,000
01 Aug 2023	44.15	44.36	43.55	43.56	43.05	4,807,600
31 Jul 2023	45.14	45.64	44.35	44.51	43.99	8,017,600
28 Jul 2023	43.98	45.84	43.97	45.01	44.48	9,570,100
27 Jul 2023	45.56	46.07	43.30	43.66	43.15	15,740,800
26 Jul 2023	48.11	48.87	48.11	48.80	48.23	6,636,800
25 Jul 2023	49.07	49.48	48.08	48.31	47.74	6,411,300
24 Jul 2023	48.40	48.97	48.14	48.94	48.37	4,705,500
21 Jul 2023	49.21	49.35	48.31	48.34	47.77	10,663,500
20 Jul 2023	48.78	48.96	48.02	48.84	48.27	9,336,800
19 Jul 2023	48.22	49.10	47.96	49.03	48.46	6,063,200
18 Jul 2023	46.92	48.09	46.92	48.03	47.47	5,550,100
17 Jul 2023	46.06	47.37	45.96	47.19	46.64	5,192,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6200+0.0043(+0.70%)

NZD/EUR0.5695+0.0046(+0.82%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL76.19+0.23(+0.30%)

eBay Inc. (EBAY)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6200
+0.0043(+0.70%)

NZD/EUR
0.5695
+0.0046(+0.82%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
76.19
+0.23(+0.30%)