eToro Group Ltd. (ETOR)
NASDAQ: ETOR · Real-Time Price · USD
36.60
+0.21 (0.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed
eToro Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.41 | 36.66 | 36.06 | 36.60 | 36.60 | 0.58% | 669,023 |
| Apr 27, 2026 | 36.39 | 36.70 | 35.91 | 36.39 | 36.39 | -0.63% | 553,479 |
| Apr 24, 2026 | 37.18 | 37.55 | 36.44 | 36.62 | 36.62 | -1.00% | 521,215 |
| Apr 23, 2026 | 37.44 | 37.65 | 36.27 | 36.99 | 36.99 | -1.75% | 700,724 |
| Apr 22, 2026 | 37.74 | 38.19 | 37.10 | 37.65 | 37.65 | 0.78% | 838,325 |
| Apr 21, 2026 | 38.75 | 38.94 | 37.19 | 37.36 | 37.36 | -4.06% | 2,139,028 |
| Apr 20, 2026 | 37.22 | 39.44 | 37.00 | 38.94 | 38.94 | 3.40% | 2,707,990 |
| Apr 17, 2026 | 38.50 | 38.68 | 37.44 | 37.66 | 37.66 | -0.89% | 1,325,549 |
| Apr 16, 2026 | 37.61 | 38.03 | 36.69 | 38.00 | 38.00 | 2.90% | 2,400,702 |
| Apr 15, 2026 | 35.56 | 37.26 | 35.12 | 36.93 | 36.93 | 6.37% | 2,920,956 |
| Apr 14, 2026 | 33.69 | 34.79 | 33.69 | 34.72 | 34.72 | 4.23% | 1,389,167 |
| Apr 13, 2026 | 31.91 | 33.42 | 31.46 | 33.31 | 33.31 | 4.39% | 1,070,346 |
| Apr 10, 2026 | 32.88 | 32.88 | 31.26 | 31.91 | 31.91 | -0.47% | 850,671 |
| Apr 9, 2026 | 31.04 | 32.43 | 30.58 | 32.06 | 32.06 | 3.29% | 1,153,168 |
| Apr 8, 2026 | 31.26 | 31.99 | 30.85 | 31.04 | 31.04 | 4.79% | 1,067,487 |
| Apr 7, 2026 | 30.21 | 30.36 | 29.25 | 29.62 | 29.62 | -1.86% | 563,605 |
| Apr 6, 2026 | 29.62 | 30.68 | 29.62 | 30.18 | 30.18 | 1.00% | 755,749 |
| Apr 2, 2026 | 29.30 | 30.16 | 28.64 | 29.88 | 29.88 | -0.43% | 736,111 |
| Apr 1, 2026 | 30.95 | 30.99 | 29.90 | 30.01 | 30.01 | -0.07% | 850,038 |
| Mar 31, 2026 | 29.00 | 30.17 | 29.00 | 30.03 | 30.03 | 3.91% | 1,066,580 |
| Mar 30, 2026 | 29.15 | 29.70 | 28.44 | 28.90 | 28.90 | -0.52% | 670,207 |
| Mar 27, 2026 | 29.89 | 30.10 | 28.92 | 29.05 | 29.05 | -3.33% | 964,130 |
| Mar 26, 2026 | 29.02 | 30.60 | 29.02 | 30.05 | 30.05 | 1.18% | 809,440 |
| Mar 25, 2026 | 29.69 | 30.10 | 29.16 | 29.70 | 29.70 | 1.19% | 693,662 |
| Mar 24, 2026 | 29.72 | 29.88 | 28.79 | 29.35 | 29.35 | -2.00% | 936,611 |
| Mar 23, 2026 | 29.44 | 30.66 | 29.21 | 29.95 | 29.95 | 1.77% | 978,959 |
| Mar 20, 2026 | 29.26 | 29.66 | 28.87 | 29.43 | 29.43 | 0.17% | 1,331,087 |
| Mar 19, 2026 | 30.00 | 30.14 | 29.09 | 29.38 | 29.38 | -2.20% | 993,957 |
| Mar 18, 2026 | 31.14 | 31.42 | 30.01 | 30.04 | 30.04 | -3.53% | 620,232 |
| Mar 17, 2026 | 30.54 | 31.56 | 30.54 | 31.14 | 31.14 | 1.93% | 429,238 |
| Mar 16, 2026 | 30.46 | 31.40 | 30.36 | 30.55 | 30.55 | 1.46% | 829,350 |
| Mar 13, 2026 | 30.43 | 30.70 | 29.82 | 30.11 | 30.11 | 0.43% | 921,761 |
| Mar 12, 2026 | 30.90 | 31.13 | 29.71 | 29.98 | 29.98 | -2.98% | 1,187,066 |
| Mar 11, 2026 | 30.67 | 31.47 | 30.28 | 30.90 | 30.90 | -0.39% | 1,132,760 |
| Mar 10, 2026 | 31.60 | 32.19 | 30.88 | 31.02 | 31.02 | -1.77% | 1,743,287 |
| Mar 9, 2026 | 31.50 | 32.72 | 30.84 | 31.58 | 31.58 | -0.75% | 1,553,212 |
| Mar 6, 2026 | 32.27 | 32.62 | 31.21 | 31.82 | 31.82 | -2.69% | 867,724 |
| Mar 5, 2026 | 32.75 | 33.17 | 32.28 | 32.70 | 32.70 | 0.18% | 841,860 |
| Mar 4, 2026 | 31.49 | 33.48 | 31.49 | 32.64 | 32.64 | 3.65% | 2,009,013 |
| Mar 3, 2026 | 30.19 | 31.90 | 29.67 | 31.49 | 31.49 | 2.67% | 1,481,906 |
| Mar 2, 2026 | 30.12 | 31.34 | 30.02 | 30.67 | 30.67 | - | 973,905 |
| Feb 27, 2026 | 31.82 | 31.83 | 30.10 | 30.67 | 30.67 | -4.99% | 1,180,566 |
| Feb 26, 2026 | 32.59 | 33.25 | 31.60 | 32.28 | 32.28 | -0.49% | 1,069,677 |
| Feb 25, 2026 | 31.26 | 33.22 | 30.97 | 32.44 | 32.44 | 5.53% | 2,366,066 |
| Feb 24, 2026 | 30.54 | 31.04 | 30.17 | 30.74 | 30.74 | 0.65% | 2,353,570 |
| Feb 23, 2026 | 30.64 | 30.95 | 30.03 | 30.54 | 30.54 | -2.05% | 1,256,620 |
| Feb 20, 2026 | 31.03 | 31.70 | 30.68 | 31.18 | 31.18 | 0.58% | 1,350,503 |
| Feb 19, 2026 | 31.20 | 31.70 | 30.29 | 31.00 | 31.00 | -2.64% | 1,793,305 |
| Feb 18, 2026 | 32.42 | 33.60 | 31.55 | 31.84 | 31.84 | -3.72% | 1,952,538 |
| Feb 17, 2026 | 31.41 | 33.88 | 30.92 | 33.07 | 33.07 | 20.43% | 5,102,173 |
| Feb 13, 2026 | 26.79 | 28.52 | 26.79 | 27.46 | 27.46 | 2.69% | 2,217,352 |
| Feb 12, 2026 | 26.94 | 27.57 | 26.39 | 26.74 | 26.74 | -0.74% | 1,968,021 |
| Feb 11, 2026 | 28.46 | 28.46 | 26.81 | 26.94 | 26.94 | -4.74% | 1,459,277 |
| Feb 10, 2026 | 28.15 | 29.29 | 28.07 | 28.28 | 28.28 | 0.28% | 1,005,773 |
| Feb 9, 2026 | 27.06 | 28.29 | 26.90 | 28.20 | 28.20 | 4.41% | 962,426 |
| Feb 6, 2026 | 25.32 | 27.09 | 25.25 | 27.01 | 27.01 | 9.09% | 1,560,762 |
| Feb 5, 2026 | 26.15 | 26.80 | 24.74 | 24.76 | 24.76 | -6.71% | 2,248,890 |
| Feb 4, 2026 | 26.62 | 27.74 | 26.24 | 26.54 | 26.54 | -1.89% | 1,580,873 |
| Feb 3, 2026 | 28.38 | 28.45 | 26.40 | 27.05 | 27.05 | -4.92% | 2,857,882 |
| Feb 2, 2026 | 28.70 | 29.30 | 28.34 | 28.45 | 28.45 | -3.23% | 1,445,874 |
| Jan 30, 2026 | 29.84 | 30.50 | 29.05 | 29.40 | 29.40 | -2.71% | 1,814,641 |
| Jan 29, 2026 | 31.37 | 31.69 | 29.87 | 30.22 | 30.22 | -3.76% | 1,476,613 |
| Jan 28, 2026 | 31.90 | 31.90 | 30.85 | 31.40 | 31.40 | -0.22% | 1,045,412 |
| Jan 27, 2026 | 31.26 | 31.71 | 30.72 | 31.47 | 31.47 | 0.58% | 890,399 |
| Jan 26, 2026 | 31.12 | 31.68 | 30.81 | 31.29 | 31.29 | -0.57% | 796,036 |
| Jan 23, 2026 | 31.14 | 31.86 | 31.00 | 31.47 | 31.47 | 1.19% | 1,092,197 |
| Jan 22, 2026 | 30.76 | 31.37 | 30.58 | 31.10 | 31.10 | 1.77% | 832,101 |
| Jan 21, 2026 | 30.93 | 31.27 | 30.01 | 30.56 | 30.56 | -0.81% | 863,130 |
| Jan 20, 2026 | 30.14 | 31.89 | 29.68 | 30.81 | 30.81 | -1.66% | 1,652,209 |
| Jan 16, 2026 | 31.45 | 31.73 | 31.00 | 31.33 | 31.33 | 0.19% | 1,067,147 |
| Jan 15, 2026 | 31.50 | 32.40 | 30.67 | 31.27 | 31.27 | -0.16% | 1,979,004 |
| Jan 14, 2026 | 31.28 | 32.02 | 30.95 | 31.32 | 31.32 | 0.38% | 1,607,207 |
| Jan 13, 2026 | 31.75 | 32.19 | 30.90 | 31.20 | 31.20 | -2.38% | 1,385,004 |
| Jan 12, 2026 | 31.62 | 32.68 | 31.42 | 31.96 | 31.96 | 1.08% | 1,221,539 |
| Jan 9, 2026 | 32.70 | 33.17 | 31.53 | 31.62 | 31.62 | -2.80% | 1,106,679 |
| Jan 8, 2026 | 33.44 | 33.65 | 32.53 | 32.53 | 32.53 | -2.25% | 1,126,410 |
| Jan 7, 2026 | 35.00 | 35.00 | 33.24 | 33.28 | 33.28 | -5.05% | 1,488,304 |
| Jan 6, 2026 | 36.50 | 36.86 | 34.32 | 35.05 | 35.05 | -3.42% | 1,764,570 |
| Jan 5, 2026 | 35.10 | 36.65 | 34.63 | 36.29 | 36.29 | 1.71% | 1,408,275 |
| Jan 2, 2026 | 36.04 | 36.15 | 34.81 | 35.68 | 35.68 | 1.57% | 825,336 |
| Dec 31, 2025 | 35.41 | 35.78 | 35.07 | 35.13 | 35.13 | -1.15% | 1,151,308 |
| Dec 30, 2025 | 35.75 | 36.16 | 35.48 | 35.54 | 35.54 | -0.36% | 853,265 |
| Dec 29, 2025 | 35.44 | 36.34 | 35.23 | 35.67 | 35.67 | -0.53% | 913,107 |
| Dec 26, 2025 | 36.05 | 36.28 | 35.46 | 35.86 | 35.86 | -0.25% | 610,796 |
| Dec 24, 2025 | 36.25 | 36.46 | 35.51 | 35.95 | 35.95 | -0.75% | 441,899 |
| Dec 23, 2025 | 36.41 | 36.49 | 35.49 | 36.22 | 36.22 | -0.69% | 983,909 |
| Dec 22, 2025 | 36.25 | 37.29 | 36.19 | 36.47 | 36.47 | 0.72% | 954,179 |
| Dec 19, 2025 | 35.29 | 36.49 | 35.29 | 36.21 | 36.21 | 1.80% | 1,264,711 |
| Dec 18, 2025 | 35.35 | 36.67 | 35.35 | 35.57 | 35.57 | 2.33% | 1,048,633 |
| Dec 17, 2025 | 36.03 | 36.45 | 34.70 | 34.76 | 34.76 | -3.50% | 1,411,275 |
| Dec 16, 2025 | 35.87 | 36.92 | 35.77 | 36.02 | 36.02 | -1.45% | 1,900,763 |
| Dec 15, 2025 | 37.96 | 38.27 | 36.00 | 36.55 | 36.55 | -3.69% | 1,322,780 |
| Dec 12, 2025 | 39.33 | 39.48 | 37.74 | 37.95 | 37.95 | -3.36% | 1,265,866 |
| Dec 11, 2025 | 39.94 | 40.65 | 38.39 | 39.27 | 39.27 | -3.66% | 1,341,814 |
| Dec 10, 2025 | 42.01 | 42.04 | 40.53 | 40.76 | 40.76 | -3.18% | 909,038 |
| Dec 9, 2025 | 41.21 | 42.35 | 40.81 | 42.10 | 42.10 | 1.91% | 811,095 |
| Dec 8, 2025 | 42.26 | 42.70 | 40.21 | 41.31 | 41.31 | -3.95% | 1,770,674 |
| Dec 5, 2025 | 43.88 | 44.10 | 42.81 | 43.01 | 43.01 | -2.09% | 837,194 |
| Dec 4, 2025 | 42.70 | 44.21 | 42.40 | 43.93 | 43.93 | 2.88% | 1,445,552 |
| Dec 3, 2025 | 42.16 | 43.25 | 41.73 | 42.70 | 42.70 | 2.32% | 997,526 |