New Zealand markets open in 9 hours 6 minutes

Poshmark, Inc. (POSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.86+2.06 (+17.46%)
At close: 04:00PM EDT
13.66 -0.20 (-1.44%)
Pre-market: 08:50AM EDT
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202212.6013.9912.5613.8613.862,598,500
12 Aug 202212.6012.6010.7511.8011.802,206,200
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 202210.2710.9310.2710.7910.79887,900
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
05 May 202212.1712.1910.5612.1512.151,809,500
04 May 202212.3712.7011.5912.6312.63827,800
03 May 202211.9912.7611.9912.3912.391,063,100
02 May 202211.0012.4010.8112.3712.37879,800
29 Apr 202211.5912.0311.0111.0411.04832,000
28 Apr 202211.6811.9011.1611.7811.78664,400
27 Apr 202211.7712.2611.2311.4911.491,091,700
26 Apr 202212.1912.1911.5311.7511.75942,100
25 Apr 202211.8012.5811.7112.3112.311,268,000
22 Apr 202212.4712.4711.7312.0812.081,245,700
21 Apr 202212.9413.0812.0012.2012.201,216,500
20 Apr 202213.2513.2512.4612.6412.64957,700
19 Apr 202211.9913.2911.8613.1813.181,181,200
18 Apr 202212.0412.2611.4612.0412.04997,900
14 Apr 202212.3912.4211.9212.1312.13610,800
13 Apr 202212.3112.6712.2012.4612.46544,800
12 Apr 202212.9313.5712.3012.3412.34942,100
11 Apr 202212.1212.7111.9212.4412.441,073,100
08 Apr 202212.2512.6811.8812.3812.38846,700
07 Apr 202212.6112.7411.9112.3512.35876,100
06 Apr 202212.6612.7812.1812.6012.60972,200
05 Apr 202213.3913.7212.9513.0313.03877,500
04 Apr 202212.4113.7312.3713.4413.441,226,300
01 Apr 202212.0612.7212.0012.2212.221,380,600
31 Mar 202213.3513.3512.4612.6612.661,188,700
30 Mar 202213.3313.8313.1113.3613.36997,700
29 Mar 202213.5013.9213.0313.4913.491,294,500
28 Mar 202213.4413.6012.9413.4413.44734,100
25 Mar 202213.9813.9812.6813.2313.231,578,800
24 Mar 202214.2314.6913.4214.1314.131,625,200
23 Mar 202212.2814.7612.2614.1814.183,993,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...