New Zealand markets close in 5 hours 36 minutes

Poshmark, Inc. (POSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.76-0.29 (-2.06%)
At close: 04:00PM EST
13.30 -0.46 (-3.34%)
After hours: 05:20PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202213.5313.9212.4513.7613.762,635,841
21 Jan 202215.2215.5413.9814.0514.051,780,100
20 Jan 202215.3216.8615.2615.2615.261,246,000
19 Jan 202215.1315.8214.7015.1515.151,183,600
18 Jan 202216.3616.6814.8515.1715.171,636,900
14 Jan 202216.6417.0415.8916.9816.981,157,700
13 Jan 202217.2517.8316.7416.7416.741,273,000
12 Jan 202217.0117.5316.7117.4317.43681,200
11 Jan 202215.4317.3815.1716.9116.911,686,800
10 Jan 202215.6815.8314.7115.4115.41721,400
07 Jan 202215.3816.0415.2215.8615.86601,400
06 Jan 202215.2915.7914.6715.4915.49968,600
05 Jan 202216.2116.4815.3215.5115.511,104,700
04 Jan 202217.5317.8315.7816.3516.351,589,900
03 Jan 202217.5717.9017.1417.5217.52467,200
31 Dec 202117.2917.7617.0117.0317.03690,300
30 Dec 202117.0017.8516.9117.3317.331,011,800
29 Dec 202117.5017.7416.8717.1017.10623,100
28 Dec 202118.2618.5717.4617.5217.52698,200
27 Dec 202118.8918.8917.8718.5318.53621,800
23 Dec 202118.2918.9817.9518.6418.64438,200
22 Dec 202118.4418.9418.0218.4218.42417,900
21 Dec 202117.3918.7217.2718.7018.70938,700
20 Dec 202117.4317.4316.6117.2417.24908,100
17 Dec 202117.4318.1716.9417.6117.612,086,400
16 Dec 202118.1718.5016.8017.4317.431,062,000
15 Dec 202118.0618.3016.6017.8217.821,214,900
14 Dec 202117.3718.5517.2218.3118.31590,000
13 Dec 202118.5018.5017.4717.7217.72865,400
10 Dec 202119.4619.8218.1318.4618.46761,700
09 Dec 202120.2120.4519.1819.3219.32867,300
08 Dec 202119.7520.5219.3620.2620.261,536,500
07 Dec 202118.9320.0018.8319.6719.671,377,400
06 Dec 202117.3718.8416.9118.7818.781,215,000
03 Dec 202117.7617.7616.6217.3917.39967,900
02 Dec 202117.0718.0016.6817.7617.761,041,200
01 Dec 202119.2119.2516.7816.8916.891,328,400
30 Nov 202118.4419.1418.0318.9818.981,601,000
29 Nov 202119.1719.6718.2819.0019.001,853,500
26 Nov 202118.9719.2118.1319.0319.03645,700
24 Nov 202118.5719.2518.0319.1219.12869,300
23 Nov 202118.9019.2118.1418.8518.85843,100
22 Nov 202119.7219.9518.3919.1719.171,033,200
19 Nov 202119.8920.3419.4719.5519.55595,500
18 Nov 202120.2520.7619.6519.9619.96848,300
17 Nov 202120.9521.2219.9220.1420.14624,800
16 Nov 202119.2021.1919.2020.8120.811,642,900
15 Nov 202121.1321.2520.2820.7720.771,454,200
12 Nov 202118.9221.0318.9220.9720.972,832,400
11 Nov 202117.2519.1817.2518.7918.794,751,100
10 Nov 202116.8018.8516.0817.4217.4216,883,000
09 Nov 202123.9824.8223.5924.5324.533,644,500
08 Nov 202123.4923.8422.8823.1023.10885,200
05 Nov 202123.3324.8023.3323.4123.41586,800
04 Nov 202124.1324.6523.3223.3323.33754,200
03 Nov 202124.4225.5823.9624.0524.05961,200
02 Nov 202123.7124.4923.3924.4224.42701,300
01 Nov 202124.3724.9423.5523.7023.701,112,700
29 Oct 202125.6126.2524.2624.3324.33810,700
28 Oct 202125.7726.1125.0225.7525.75825,700
27 Oct 202125.7226.1225.1325.6525.65587,100
26 Oct 202127.2527.3125.5525.7925.791,733,300
25 Oct 202125.7027.3425.4227.1527.151,040,800
22 Oct 202126.2526.4125.1825.5725.57772,700
21 Oct 202125.2626.3124.8726.2826.28699,700
20 Oct 202124.5925.5324.5925.2525.251,292,900
19 Oct 202124.5024.8923.9624.5724.57792,000
18 Oct 202123.9624.2923.7924.1924.19358,800
15 Oct 202124.9224.9224.0524.0924.09308,900
14 Oct 202124.5925.0124.2424.6724.67646,600
13 Oct 202123.4524.8723.4524.6424.64864,100
12 Oct 202123.2523.6023.0123.1023.10286,000
11 Oct 202123.0923.8122.8323.2223.22359,800
08 Oct 202123.6423.7922.8022.9722.97624,900
07 Oct 202123.5024.3323.5023.6923.69432,800
06 Oct 202123.3023.6622.8823.2423.24659,600
05 Oct 202123.9124.2223.5023.5423.54428,300
04 Oct 202124.9524.9523.1323.6023.60880,000
01 Oct 202124.1625.3923.8025.2325.231,071,200
30 Sep 202124.0224.4323.2523.7623.76725,900
29 Sep 202124.7825.8323.9724.2224.22863,800
28 Sep 202124.4925.2524.0124.7624.761,580,900
27 Sep 202123.8924.3823.5924.0124.01705,000
24 Sep 202124.1524.3423.5223.9023.90409,300
23 Sep 202124.1224.6623.6324.3924.39659,900
22 Sep 202123.6424.4123.2724.1024.101,053,000
21 Sep 202124.1524.8323.5823.5923.591,118,800
20 Sep 202124.3825.2123.9024.2324.231,095,800
17 Sep 202125.8926.0925.2225.2225.221,644,300
16 Sep 202124.9325.6324.7625.6225.62782,300
15 Sep 202124.8625.7824.5625.3225.321,083,500
14 Sep 202125.2725.8324.2525.1625.161,117,200
13 Sep 202125.3626.1224.6825.6625.66735,100
10 Sep 202126.6526.6825.2225.2325.231,158,200
09 Sep 202125.9227.1025.6526.4826.48626,600
08 Sep 202127.0227.0225.6625.8025.801,362,200
07 Sep 202127.4427.6826.6826.9226.92775,800
03 Sep 202127.5527.6026.8027.1127.11818,200
02 Sep 202129.2829.2827.5627.6927.69993,400
01 Sep 202129.0330.0629.0029.2829.28789,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...