Squarespace Inc (SQSP) Historical Stock Data
35.53 ↑0.14 (0.40%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SQSP is up 0.27% a day on average. There have been 17 days where Squarespace Inc closed green and 13 days where SQSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 35.70 | 35.53 | ↓$0.17 (-0.48%) | 35.37 | 35.87 | 443.96K |
| 2024-04-25 | 35.11 | 35.39 | ↑$0.28 (0.80%) | 34.64 | 35.54 | 465.95K |
| 2024-04-24 | 36.40 | 35.69 | ↓$0.71 (-1.95%) | 35.54 | 36.65 | 611.41K |
| 2024-04-23 | 35.66 | 36.31 | ↑$0.65 (1.82%) | 35.46 | 36.33 | 550.51K |
| 2024-04-22 | 34.85 | 35.39 | ↑$0.54 (1.55%) | 34.50 | 35.68 | 468.58K |
| 2024-04-19 | 34.70 | 34.49 | ↓$0.21 (-0.61%) | 34.34 | 35.42 | 634.66K |
| 2024-04-18 | 34.76 | 34.74 | ↓$0.02 (-0.06%) | 34.43 | 35.24 | 650.95K |
| 2024-04-17 | 35.49 | 34.82 | ↓$0.67 (-1.89%) | 34.73 | 35.95 | 607.31K |
| 2024-04-16 | 35.22 | 35.30 | ↑$0.08 (0.23%) | 35.06 | 35.79 | 457.64K |
| 2024-04-15 | 36.92 | 35.22 | ↓$1.70 (-4.60%) | 35.13 | 36.92 | 601.24K |
| 2024-04-12 | 37.10 | 36.59 | ↓$0.51 (-1.37%) | 36.45 | 37.45 | 501.13K |
| 2024-04-11 | 37.51 | 37.79 | ↑$0.28 (0.75%) | 37.07 | 37.89 | 651.99K |
| 2024-04-10 | 36.91 | 37.36 | ↑$0.45 (1.22%) | 36.70 | 37.38 | 458.40K |
| 2024-04-09 | 37.35 | 37.19 | ↓$0.16 (-0.43%) | 36.72 | 37.46 | 447.56K |
| 2024-04-08 | 37.15 | 37.31 | ↑$0.16 (0.43%) | 37.00 | 37.52 | 437.85K |
| 2024-04-05 | 36.32 | 36.96 | ↑$0.64 (1.76%) | 36.11 | 36.98 | 368.92K |
| 2024-04-04 | 36.91 | 36.39 | ↓$0.52 (-1.41%) | 36.31 | 37.59 | 610.73K |
| 2024-04-03 | 36.01 | 36.63 | ↑$0.62 (1.72%) | 35.91 | 36.82 | 438.56K |
| 2024-04-02 | 36.12 | 36.22 | ↑$0.10 (0.28%) | 35.86 | 36.48 | 597.92K |
| 2024-04-01 | 36.37 | 36.58 | ↑$0.21 (0.58%) | 36.26 | 36.86 | 434.47K |
| 2024-03-28 | 36.61 | 36.44 | ↓$0.17 (-0.46%) | 35.44 | 36.76 | 717.26K |
| 2024-03-27 | 36.42 | 36.56 | ↑$0.14 (0.38%) | 36.16 | 36.94 | 580.05K |
| 2024-03-26 | 36.34 | 36.01 | ↓$0.33 (-0.91%) | 35.64 | 36.35 | 564.69K |
| 2024-03-25 | 34.98 | 36.18 | ↑$1.20 (3.43%) | 34.96 | 36.28 | 782.64K |
| 2024-03-22 | 35.07 | 34.98 | ↓$0.09 (-0.26%) | 34.56 | 35.65 | 412.28K |
| 2024-03-21 | 34.40 | 35.16 | ↑$0.76 (2.21%) | 34.33 | 35.51 | 582.95K |
| 2024-03-20 | 34.61 | 34.25 | ↓$0.36 (-1.04%) | 33.98 | 34.81 | 696.76K |
| 2024-03-19 | 34.34 | 34.54 | ↑$0.20 (0.58%) | 33.79 | 34.69 | 826.50K |
| 2024-03-18 | 33.02 | 34.47 | ↑$1.45 (4.39%) | 32.38 | 34.83 | 1.35M |
| 2024-03-15 | 31.89 | 32.38 | ↑$0.49 (1.54%) | 31.65 | 32.50 | 2.02M |
Create an account or log in to view more rows.
$SQSP hi hi
$SQSP unstoppable up wow
$SQSP breaking out of this wedge sooner than later
$SQSP LOADING UP HERE!
$SQSP the time is near
$SQSP Moon soon
$SQSP hello
please hold.
$SQSP wow you bulls are losers
$SQSP coming now
$SQSP nothing drops