New Zealand markets open in 9 hours 20 minutes

Poshmark, Inc. (POSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.64+0.35 (+2.45%)
At close: 04:00PM EDT
14.53 -0.11 (-0.75%)
After hours: 07:18PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202214.2914.8814.1014.6414.641,103,500
27 Sept 202213.9014.7313.8814.2914.291,155,100
26 Sept 202214.3514.5213.6013.6213.621,269,700
23 Sept 202213.5914.5413.4414.3814.381,932,300
22 Sept 202213.6713.8813.4813.6513.651,000,400
21 Sept 202214.0514.5613.7313.7613.761,024,700
20 Sept 202214.3214.6113.9714.0514.05980,700
19 Sept 202213.6314.7313.6014.4114.411,868,400
16 Sept 202214.3314.4013.7913.8613.862,198,600
15 Sept 202213.6014.9413.6014.6514.652,767,500
14 Sept 202213.3413.9513.2813.7513.751,156,600
13 Sept 202213.2614.0112.9513.3113.311,655,800
12 Sept 202213.0014.0612.7613.8513.852,150,200
09 Sept 202211.4313.0011.3812.9312.931,995,300
08 Sept 202210.7411.4310.7411.3611.36987,800
07 Sept 202211.0411.4210.8911.0811.08818,300
06 Sept 202210.9811.3010.7611.0811.08972,200
02 Sept 202211.4011.4110.8210.9610.96900,800
01 Sept 202210.6311.1310.5711.1211.12770,200
31 Aug 202210.9611.2810.8210.8210.82871,800
30 Aug 202211.2411.4010.7010.8010.80965,900
29 Aug 202210.4911.1410.4911.0411.04601,500
26 Aug 202211.4211.5510.4910.5810.58968,700
25 Aug 202211.0811.3010.9911.2911.29461,300
24 Aug 202210.9511.1210.6611.0011.00529,700
23 Aug 202211.1811.4310.7810.8010.80558,100
22 Aug 202211.0711.2310.8511.1011.10760,400
19 Aug 202211.9011.9711.2311.3611.36678,400
18 Aug 202212.1712.2611.8212.2412.24851,100
17 Aug 202213.1013.1112.1612.2812.28899,900
16 Aug 202213.7814.2913.3413.4213.421,557,800
15 Aug 202212.6013.9912.5613.8613.862,601,500
12 Aug 202212.6012.6010.7511.8011.802,207,100
11 Aug 202212.8513.4312.6912.8812.881,655,500
10 Aug 202212.7512.9212.3612.7112.71966,400
09 Aug 202212.5312.5611.7812.2312.23680,500
08 Aug 202212.0012.7711.9512.6912.69779,500
05 Aug 202211.4811.9811.4111.8511.85475,700
04 Aug 202211.5111.9711.4911.8611.86666,200
03 Aug 202211.3511.6411.3311.4911.49583,100
02 Aug 202210.9111.3610.8011.1911.19584,200
01 Aug 202210.7011.2710.5711.0811.08610,200
29 Jul 202210.2710.9310.2710.7910.79889,400
28 Jul 202210.2410.509.9510.3710.37971,600
27 Jul 202210.3710.669.8310.2410.242,451,500
26 Jul 202210.2510.299.9710.1110.11793,200
25 Jul 202210.9010.9210.4410.6410.64701,400
22 Jul 202211.3011.4510.6110.9210.92767,700
21 Jul 202211.1611.3410.9411.3211.32567,300
20 Jul 202210.7711.1910.7411.1811.18790,000
19 Jul 202210.7410.8810.4810.7810.78632,300
18 Jul 202210.4911.1810.3410.6210.62950,300
15 Jul 202210.2610.399.9810.2610.26638,100
14 Jul 202210.1010.209.8710.0010.00607,000
13 Jul 202210.0210.5010.0110.1310.13757,100
12 Jul 202210.1910.5210.1410.4410.44741,500
11 Jul 202210.6510.7110.0710.1310.13665,000
08 Jul 202210.6010.8710.1610.7810.781,063,500
07 Jul 202210.6911.0210.4710.9010.90984,900
06 Jul 202210.7510.8510.3610.5310.53705,300
05 Jul 202210.3710.8510.0110.7810.78880,900
01 Jul 202210.2810.6010.1210.5110.51895,000
30 Jun 202210.4510.5710.0310.1110.111,793,500
29 Jun 202211.4511.4810.7010.7810.781,277,200
28 Jun 202211.9712.0111.5111.5511.551,116,500
27 Jun 202212.3312.3311.7511.9811.98871,300
24 Jun 202212.1812.7212.0312.2012.206,870,900
23 Jun 202211.8212.2311.4712.1512.151,076,500
22 Jun 202210.9711.8410.9711.7711.771,039,700
21 Jun 202210.8911.8310.8911.3011.301,392,000
17 Jun 202210.3511.0910.1710.6410.642,543,800
16 Jun 202210.3710.569.9810.1610.16766,600
15 Jun 202210.4610.9610.4610.8010.80919,100
14 Jun 202210.4310.5510.1010.3110.31732,800
13 Jun 202210.3110.6510.0110.2710.271,017,300
10 Jun 202211.1011.3710.7410.8410.84707,400
09 Jun 202211.9012.1811.4211.4711.47694,000
08 Jun 202211.6312.0511.6211.9211.92900,400
07 Jun 202211.3311.8911.0211.6211.62992,200
06 Jun 202211.5211.9311.3911.6911.691,394,600
03 Jun 202211.1911.4610.8911.1211.12767,800
02 Jun 202210.4411.6810.4111.4411.441,393,700
01 Jun 202210.7911.4610.4310.4610.46822,700
31 May 202211.6311.8910.7010.9310.931,362,300
27 May 202211.3811.7011.1711.5511.55705,300
26 May 202210.6611.3910.6011.3111.311,242,600
25 May 202210.2511.3810.2510.4910.492,512,200
24 May 202210.9310.9310.3110.3710.37607,000
23 May 202210.9611.3410.6611.3211.321,053,000
20 May 202211.2011.2510.3310.9910.991,043,500
19 May 202210.8311.3510.7911.0211.02995,200
18 May 202211.3211.4410.6510.8210.821,136,500
17 May 202211.8612.3611.4111.7211.721,173,200
16 May 202211.8812.7311.5011.5711.571,015,900
13 May 20229.9512.359.9512.0412.043,157,000
12 May 20228.9710.688.979.729.723,284,600
11 May 20229.9710.098.999.329.321,979,400
10 May 202210.6110.909.6510.0710.071,369,500
09 May 202210.4711.1310.0110.1710.171,217,300
06 May 202212.0112.0311.1011.1911.19797,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...