Poshmark, Inc. (POSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.72

+0.15

(+1.30%)

At close: 04:00PM EDT

11.70

-0.02

(-0.17%)

After hours:

07:44PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	11.86	12.36	11.41	11.72	11.72	1,173,200
16 May 2022	11.88	12.73	11.50	11.57	11.57	1,015,900
13 May 2022	9.95	12.35	9.95	12.04	12.04	3,157,000
12 May 2022	8.97	10.68	8.97	9.72	9.72	3,284,600
11 May 2022	9.97	10.09	8.99	9.32	9.32	1,979,400
10 May 2022	10.61	10.90	9.65	10.07	10.07	1,369,500
09 May 2022	10.47	11.13	10.01	10.17	10.17	1,217,300
06 May 2022	12.01	12.03	11.10	11.19	11.19	796,800
05 May 2022	12.17	12.19	10.56	12.15	12.15	1,809,500
04 May 2022	12.37	12.70	11.59	12.63	12.63	827,800
03 May 2022	11.99	12.76	11.99	12.39	12.39	1,063,100
02 May 2022	11.00	12.40	10.81	12.37	12.37	879,800
29 Apr 2022	11.59	12.03	11.01	11.04	11.04	832,000
28 Apr 2022	11.68	11.90	11.16	11.78	11.78	664,400
27 Apr 2022	11.77	12.26	11.23	11.49	11.49	1,091,700
26 Apr 2022	12.19	12.19	11.53	11.75	11.75	942,100
25 Apr 2022	11.80	12.58	11.71	12.31	12.31	1,268,000
22 Apr 2022	12.47	12.47	11.73	12.08	12.08	1,245,700
21 Apr 2022	12.94	13.08	12.00	12.20	12.20	1,216,500
20 Apr 2022	13.25	13.25	12.46	12.64	12.64	957,700
19 Apr 2022	11.99	13.29	11.86	13.18	13.18	1,181,200
18 Apr 2022	12.04	12.26	11.46	12.04	12.04	997,900
14 Apr 2022	12.39	12.42	11.92	12.13	12.13	610,800
13 Apr 2022	12.31	12.67	12.20	12.46	12.46	544,800
12 Apr 2022	12.93	13.57	12.30	12.34	12.34	942,100
11 Apr 2022	12.12	12.71	11.92	12.44	12.44	1,073,100
08 Apr 2022	12.25	12.68	11.88	12.38	12.38	846,700
07 Apr 2022	12.61	12.74	11.91	12.35	12.35	876,100
06 Apr 2022	12.66	12.78	12.18	12.60	12.60	972,200
05 Apr 2022	13.39	13.72	12.95	13.03	13.03	877,500
04 Apr 2022	12.41	13.73	12.37	13.44	13.44	1,226,300
01 Apr 2022	12.06	12.72	12.00	12.22	12.22	1,380,600
31 Mar 2022	13.35	13.35	12.46	12.66	12.66	1,188,700
30 Mar 2022	13.33	13.83	13.11	13.36	13.36	997,700
29 Mar 2022	13.50	13.92	13.03	13.49	13.49	1,294,500
28 Mar 2022	13.44	13.60	12.94	13.44	13.44	734,100
25 Mar 2022	13.98	13.98	12.68	13.23	13.23	1,578,800
24 Mar 2022	14.23	14.69	13.42	14.13	14.13	1,625,200
23 Mar 2022	12.28	14.76	12.26	14.18	14.18	3,993,500
22 Mar 2022	13.16	14.12	12.86	13.83	13.83	2,798,900
21 Mar 2022	12.70	12.83	12.21	12.54	12.54	783,700
18 Mar 2022	12.37	13.12	12.37	12.83	12.83	1,347,200
17 Mar 2022	12.13	12.96	11.96	12.65	12.65	828,900
16 Mar 2022	11.56	12.41	11.39	12.37	12.37	1,250,800
15 Mar 2022	11.09	11.46	10.65	11.14	11.14	2,571,600
14 Mar 2022	11.70	11.84	10.93	10.99	10.99	993,400
11 Mar 2022	12.93	12.94	11.70	11.85	11.85	1,315,700
10 Mar 2022	13.08	13.16	12.36	12.83	12.83	672,500
09 Mar 2022	13.06	13.56	12.70	13.47	13.47	710,700
08 Mar 2022	12.00	13.38	11.75	12.64	12.64	1,310,900
07 Mar 2022	12.33	12.95	12.02	12.02	12.02	925,300
04 Mar 2022	13.00	13.38	12.16	12.33	12.33	674,100
03 Mar 2022	14.00	14.00	12.90	13.13	13.13	989,200
02 Mar 2022	14.09	14.15	13.40	13.76	13.76	935,800
01 Mar 2022	14.83	15.08	13.96	14.03	14.03	843,200
28 Feb 2022	13.63	15.05	13.63	14.92	14.92	1,016,500
25 Feb 2022	13.75	13.87	13.06	13.68	13.68	1,046,300
24 Feb 2022	12.00	13.69	11.83	13.60	13.60	1,557,400
23 Feb 2022	13.79	13.89	12.72	12.72	12.72	1,001,400
22 Feb 2022	14.23	14.60	13.31	13.61	13.61	929,300
18 Feb 2022	15.82	15.95	14.35	14.46	14.46	998,100
17 Feb 2022	16.67	16.87	15.80	15.82	15.82	412,000
16 Feb 2022	16.81	16.93	16.29	16.68	16.68	418,600
15 Feb 2022	16.65	17.23	16.60	17.07	17.07	550,900
14 Feb 2022	16.06	16.79	15.89	16.37	16.37	601,600
11 Feb 2022	16.27	16.93	15.97	16.15	16.15	437,800
10 Feb 2022	16.07	17.05	15.92	16.13	16.13	511,400
09 Feb 2022	16.10	16.77	16.06	16.75	16.75	589,500
08 Feb 2022	15.25	16.09	15.21	15.99	15.99	501,900
07 Feb 2022	15.41	16.14	15.20	15.45	15.45	498,200
04 Feb 2022	14.46	15.48	13.94	15.30	15.30	1,169,300
03 Feb 2022	14.82	15.44	14.22	14.29	14.29	900,600
02 Feb 2022	16.56	16.56	15.14	15.34	15.34	923,000
01 Feb 2022	15.70	16.66	15.70	16.50	16.50	1,335,300
31 Jan 2022	14.60	15.84	14.52	15.81	15.81	762,400
28 Jan 2022	14.25	14.80	13.64	14.58	14.58	900,700
27 Jan 2022	14.51	14.71	13.69	13.78	13.78	916,100
26 Jan 2022	14.67	15.20	13.72	13.83	13.83	1,384,300
25 Jan 2022	13.18	14.35	13.18	14.09	14.09	1,043,500
24 Jan 2022	13.53	13.92	12.44	13.76	13.76	2,651,800
21 Jan 2022	15.22	15.54	13.98	14.05	14.05	1,780,500
20 Jan 2022	15.32	16.86	15.26	15.26	15.26	1,246,000
19 Jan 2022	15.13	15.82	14.70	15.15	15.15	1,183,600
18 Jan 2022	16.36	16.68	14.85	15.17	15.17	1,636,900
14 Jan 2022	16.64	17.04	15.89	16.98	16.98	1,159,900
13 Jan 2022	17.25	17.83	16.74	16.74	16.74	1,273,000
12 Jan 2022	17.01	17.53	16.71	17.43	17.43	681,200
11 Jan 2022	15.43	17.38	15.17	16.91	16.91	1,686,800
10 Jan 2022	15.68	15.83	14.71	15.41	15.41	721,400
07 Jan 2022	15.38	16.04	15.22	15.86	15.86	601,800
06 Jan 2022	15.29	15.79	14.67	15.49	15.49	968,600
05 Jan 2022	16.21	16.48	15.32	15.51	15.51	1,104,700
04 Jan 2022	17.53	17.83	15.78	16.35	16.35	1,589,900
03 Jan 2022	17.57	17.90	17.14	17.52	17.52	467,200
31 Dec 2021	17.29	17.76	17.01	17.03	17.03	690,300
30 Dec 2021	17.00	17.85	16.91	17.33	17.33	1,011,800
29 Dec 2021	17.50	17.74	16.87	17.10	17.10	623,100
28 Dec 2021	18.26	18.57	17.46	17.52	17.52	698,200
27 Dec 2021	18.89	18.89	17.87	18.53	18.53	621,800
23 Dec 2021	18.29	18.98	17.95	18.64	18.64	438,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.28+120.40(+1.08%)

NZD/USD0.6358-0.0007(-0.11%)

ALL ORDS7,426.60+76.00(+1.03%)

OIL112.86+0.46(+0.41%)

GOLD1,807.90-11.00(-0.60%)

Poshmark, Inc. (POSH)

NZX 50
11,258.28
+120.40(+1.08%)

NZD/USD
0.6358
-0.0007(-0.11%)

ALL ORDS
7,426.60
+76.00(+1.03%)

OIL
112.86
+0.46(+0.41%)

GOLD
1,807.90
-11.00(-0.60%)