New Zealand markets close in 1 hour 48 minutes

Poshmark, Inc. (POSH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.84-0.03 (-0.17%)
At close: 04:00PM EST
17.76 -0.08 (-0.45%)
After hours: 07:03PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202217.8517.8517.8417.8417.84573,423
07 Dec 202217.8217.8717.8217.8717.87792,000
06 Dec 202217.8217.8417.8217.8417.84990,900
05 Dec 202217.8217.8317.8117.8317.83808,600
02 Dec 202217.8117.8317.8017.8317.83665,300
01 Dec 202217.8117.8317.8017.8217.82875,200
30 Nov 202217.8217.8517.8017.8317.831,308,600
29 Nov 202217.8017.8317.7517.8217.8210,007,100
28 Nov 202217.7917.8117.7917.7917.79665,000
25 Nov 202217.7817.8217.7717.8017.80401,800
23 Nov 202217.7817.7917.7617.7917.79423,100
22 Nov 202217.7717.8117.7517.7817.78654,800
21 Nov 202217.7617.7917.7517.7817.78394,900
18 Nov 202217.8017.8017.7617.7617.76537,300
17 Nov 202217.7517.8317.7417.7817.78767,700
16 Nov 202217.7517.7917.7317.7517.751,277,900
15 Nov 202217.7917.8017.7517.7517.75983,200
14 Nov 202217.7417.7717.7217.7617.76747,700
11 Nov 202217.7817.8317.7217.7417.741,325,300
10 Nov 202217.7717.8017.7317.7917.791,043,300
09 Nov 202217.7817.7817.7017.7217.722,242,400
08 Nov 202217.7917.8117.7617.7617.761,576,100
07 Nov 202217.7917.8217.7717.7917.791,333,400
04 Nov 202217.8217.8517.7817.8017.801,112,100
03 Nov 202217.7717.8417.7517.8317.831,975,700
02 Nov 202217.7717.8117.7417.8017.801,152,600
01 Nov 202217.8517.8717.7617.7717.771,797,000
31 Oct 202217.7617.8717.7617.8617.861,493,300
28 Oct 202217.7317.8217.7317.8017.801,712,300
27 Oct 202217.7817.7917.7317.7317.73888,300
26 Oct 202217.7917.8017.7417.7817.781,675,100
25 Oct 202217.7517.8217.7417.8017.801,273,000
24 Oct 202217.6917.7617.6517.7417.741,147,600
21 Oct 202217.7117.7317.6617.6917.691,402,400
20 Oct 202217.7017.7517.6617.6617.661,105,300
19 Oct 202217.7417.7517.6617.6917.69992,100
18 Oct 202217.7817.8017.7317.7517.751,493,400
17 Oct 202217.7217.8217.6517.6517.651,897,200
14 Oct 202217.7917.8117.6817.7017.702,767,100
13 Oct 202217.6717.8017.6517.8017.802,527,600
12 Oct 202217.7217.7917.7217.7617.762,895,700
11 Oct 202217.6517.7817.6417.7517.752,968,000
10 Oct 202217.7217.7517.5917.6617.663,149,600
07 Oct 202217.7617.8117.6817.7617.763,552,200
06 Oct 202217.6117.9217.6017.8017.805,530,100
05 Oct 202217.5817.6517.5817.6117.6113,814,600
04 Oct 202217.6617.6817.5817.6117.6138,203,600
03 Oct 202216.2516.4015.4115.5715.572,313,800
30 Sept 202214.2316.0514.2315.6715.672,781,900
29 Sept 202214.4414.5814.1114.2614.261,259,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...