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

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	14.29	14.88	14.10	14.64	14.64	1,103,500
27 Sept 2022	13.90	14.73	13.88	14.29	14.29	1,155,100
26 Sept 2022	14.35	14.52	13.60	13.62	13.62	1,269,700
23 Sept 2022	13.59	14.54	13.44	14.38	14.38	1,932,300
22 Sept 2022	13.67	13.88	13.48	13.65	13.65	1,000,400
21 Sept 2022	14.05	14.56	13.73	13.76	13.76	1,024,700
20 Sept 2022	14.32	14.61	13.97	14.05	14.05	980,700
19 Sept 2022	13.63	14.73	13.60	14.41	14.41	1,868,400
16 Sept 2022	14.33	14.40	13.79	13.86	13.86	2,198,600
15 Sept 2022	13.60	14.94	13.60	14.65	14.65	2,767,500
14 Sept 2022	13.34	13.95	13.28	13.75	13.75	1,156,600
13 Sept 2022	13.26	14.01	12.95	13.31	13.31	1,655,800
12 Sept 2022	13.00	14.06	12.76	13.85	13.85	2,150,200
09 Sept 2022	11.43	13.00	11.38	12.93	12.93	1,995,300
08 Sept 2022	10.74	11.43	10.74	11.36	11.36	987,800
07 Sept 2022	11.04	11.42	10.89	11.08	11.08	818,300
06 Sept 2022	10.98	11.30	10.76	11.08	11.08	972,200
02 Sept 2022	11.40	11.41	10.82	10.96	10.96	900,800
01 Sept 2022	10.63	11.13	10.57	11.12	11.12	770,200
31 Aug 2022	10.96	11.28	10.82	10.82	10.82	871,800
30 Aug 2022	11.24	11.40	10.70	10.80	10.80	965,900
29 Aug 2022	10.49	11.14	10.49	11.04	11.04	601,500
26 Aug 2022	11.42	11.55	10.49	10.58	10.58	968,700
25 Aug 2022	11.08	11.30	10.99	11.29	11.29	461,300
24 Aug 2022	10.95	11.12	10.66	11.00	11.00	529,700
23 Aug 2022	11.18	11.43	10.78	10.80	10.80	558,100
22 Aug 2022	11.07	11.23	10.85	11.10	11.10	760,400
19 Aug 2022	11.90	11.97	11.23	11.36	11.36	678,400
18 Aug 2022	12.17	12.26	11.82	12.24	12.24	851,100
17 Aug 2022	13.10	13.11	12.16	12.28	12.28	899,900
16 Aug 2022	13.78	14.29	13.34	13.42	13.42	1,557,800
15 Aug 2022	12.60	13.99	12.56	13.86	13.86	2,601,500
12 Aug 2022	12.60	12.60	10.75	11.80	11.80	2,207,100
11 Aug 2022	12.85	13.43	12.69	12.88	12.88	1,655,500
10 Aug 2022	12.75	12.92	12.36	12.71	12.71	966,400
09 Aug 2022	12.53	12.56	11.78	12.23	12.23	680,500
08 Aug 2022	12.00	12.77	11.95	12.69	12.69	779,500
05 Aug 2022	11.48	11.98	11.41	11.85	11.85	475,700
04 Aug 2022	11.51	11.97	11.49	11.86	11.86	666,200
03 Aug 2022	11.35	11.64	11.33	11.49	11.49	583,100
02 Aug 2022	10.91	11.36	10.80	11.19	11.19	584,200
01 Aug 2022	10.70	11.27	10.57	11.08	11.08	610,200
29 Jul 2022	10.27	10.93	10.27	10.79	10.79	889,400
28 Jul 2022	10.24	10.50	9.95	10.37	10.37	971,600
27 Jul 2022	10.37	10.66	9.83	10.24	10.24	2,451,500
26 Jul 2022	10.25	10.29	9.97	10.11	10.11	793,200
25 Jul 2022	10.90	10.92	10.44	10.64	10.64	701,400
22 Jul 2022	11.30	11.45	10.61	10.92	10.92	767,700
21 Jul 2022	11.16	11.34	10.94	11.32	11.32	567,300
20 Jul 2022	10.77	11.19	10.74	11.18	11.18	790,000
19 Jul 2022	10.74	10.88	10.48	10.78	10.78	632,300
18 Jul 2022	10.49	11.18	10.34	10.62	10.62	950,300
15 Jul 2022	10.26	10.39	9.98	10.26	10.26	638,100
14 Jul 2022	10.10	10.20	9.87	10.00	10.00	607,000
13 Jul 2022	10.02	10.50	10.01	10.13	10.13	757,100
12 Jul 2022	10.19	10.52	10.14	10.44	10.44	741,500
11 Jul 2022	10.65	10.71	10.07	10.13	10.13	665,000
08 Jul 2022	10.60	10.87	10.16	10.78	10.78	1,063,500
07 Jul 2022	10.69	11.02	10.47	10.90	10.90	984,900
06 Jul 2022	10.75	10.85	10.36	10.53	10.53	705,300
05 Jul 2022	10.37	10.85	10.01	10.78	10.78	880,900
01 Jul 2022	10.28	10.60	10.12	10.51	10.51	895,000
30 Jun 2022	10.45	10.57	10.03	10.11	10.11	1,793,500
29 Jun 2022	11.45	11.48	10.70	10.78	10.78	1,277,200
28 Jun 2022	11.97	12.01	11.51	11.55	11.55	1,116,500
27 Jun 2022	12.33	12.33	11.75	11.98	11.98	871,300
24 Jun 2022	12.18	12.72	12.03	12.20	12.20	6,870,900
23 Jun 2022	11.82	12.23	11.47	12.15	12.15	1,076,500
22 Jun 2022	10.97	11.84	10.97	11.77	11.77	1,039,700
21 Jun 2022	10.89	11.83	10.89	11.30	11.30	1,392,000
17 Jun 2022	10.35	11.09	10.17	10.64	10.64	2,543,800
16 Jun 2022	10.37	10.56	9.98	10.16	10.16	766,600
15 Jun 2022	10.46	10.96	10.46	10.80	10.80	919,100
14 Jun 2022	10.43	10.55	10.10	10.31	10.31	732,800
13 Jun 2022	10.31	10.65	10.01	10.27	10.27	1,017,300
10 Jun 2022	11.10	11.37	10.74	10.84	10.84	707,400
09 Jun 2022	11.90	12.18	11.42	11.47	11.47	694,000
08 Jun 2022	11.63	12.05	11.62	11.92	11.92	900,400
07 Jun 2022	11.33	11.89	11.02	11.62	11.62	992,200
06 Jun 2022	11.52	11.93	11.39	11.69	11.69	1,394,600
03 Jun 2022	11.19	11.46	10.89	11.12	11.12	767,800
02 Jun 2022	10.44	11.68	10.41	11.44	11.44	1,393,700
01 Jun 2022	10.79	11.46	10.43	10.46	10.46	822,700
31 May 2022	11.63	11.89	10.70	10.93	10.93	1,362,300
27 May 2022	11.38	11.70	11.17	11.55	11.55	705,300
26 May 2022	10.66	11.39	10.60	11.31	11.31	1,242,600
25 May 2022	10.25	11.38	10.25	10.49	10.49	2,512,200
24 May 2022	10.93	10.93	10.31	10.37	10.37	607,000
23 May 2022	10.96	11.34	10.66	11.32	11.32	1,053,000
20 May 2022	11.20	11.25	10.33	10.99	10.99	1,043,500
19 May 2022	10.83	11.35	10.79	11.02	11.02	995,200
18 May 2022	11.32	11.44	10.65	10.82	10.82	1,136,500
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	797,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,200.04+80.47(+0.72%)

NZD/USD0.5709-0.0022(-0.38%)

ALL ORDS6,760.60+100.80(+1.51%)

OIL82.53+0.38(+0.46%)

GOLD1,657.70-12.30(-0.74%)

Poshmark, Inc. (POSH)

NZX 50
11,200.04
+80.47(+0.72%)

NZD/USD
0.5709
-0.0022(-0.38%)

ALL ORDS
6,760.60
+100.80(+1.51%)

OIL
82.53
+0.38(+0.46%)

GOLD
1,657.70
-12.30(-0.74%)