Skip to main content
Sohu.com Limited (SOHU)
NASDAQ: SOHU · Real-Time Price · USD
15.62
+0.06 (0.39%)
Dec 5, 2025, 4:00 PM EST - Market closed

Sohu.com Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6615.7515.4215.6215.620.39%29,352
Dec 4, 202515.7615.9014.9415.5615.56-1.46%36,106
Dec 3, 202515.4415.8915.4415.7915.790.89%35,537
Dec 2, 202515.6115.7815.6115.6515.650.26%36,286
Dec 1, 202515.5415.8014.9215.6115.611.23%30,535
Nov 28, 202515.3415.7915.3415.4215.422.25%27,836
Nov 26, 202515.2215.6014.9215.0815.08-0.92%52,733
Nov 25, 202514.9915.2714.2015.2215.222.56%35,635
Nov 24, 202514.5715.0414.3314.8414.844.29%38,955
Nov 21, 202514.5114.7314.1714.2314.23-2.50%76,407
Nov 20, 202514.8615.3814.5214.6014.60-1.45%28,919
Nov 19, 202515.1015.3414.6614.8114.81-2.89%43,559
Nov 18, 202515.4315.7015.0515.2515.25-0.72%47,765
Nov 17, 202514.9916.0014.9915.3615.367.26%70,834
Nov 14, 202514.9115.0814.2614.3214.32-3.18%43,256
Nov 13, 202515.1215.4514.6414.7914.79-2.31%32,537
Nov 12, 202514.8515.2814.8415.1415.141.20%34,811
Nov 11, 202515.0315.3514.9214.9614.96-0.86%23,685
Nov 10, 202514.8315.3014.8315.0915.091.34%50,098
Nov 7, 202514.8914.9514.5814.8914.89-1.13%28,665
Nov 6, 202515.1315.3514.9815.0615.060.67%35,178
Nov 5, 202515.1015.3114.9014.9614.960.94%25,365
Nov 4, 202514.8215.0914.7414.8214.82-1.00%32,500
Nov 3, 202514.6015.2614.6014.9714.970.47%35,877
Oct 31, 202514.7715.0314.7714.9014.900.47%22,985
Oct 30, 202514.8015.0714.5114.8314.83-1.85%35,611
Oct 29, 202515.4515.5414.9115.1115.11-1.95%37,091
Oct 28, 202515.3815.6215.0715.4115.41-0.84%35,662
Oct 27, 202515.0515.6014.9615.5415.544.72%51,330
Oct 24, 202514.7114.9414.7114.8414.842.27%33,632
Oct 23, 202514.3214.7014.3114.5114.512.29%86,194
Oct 22, 202514.2714.4414.1114.1914.19-0.53%36,476
Oct 21, 202514.4914.5714.2014.2614.26-2.36%38,759
Oct 20, 202514.0814.7114.0114.6114.611.42%32,361
Oct 17, 202514.1614.6314.0114.4014.401.12%41,859
Oct 16, 202514.5314.6114.1514.2414.240.18%45,708
Oct 15, 202514.6814.6814.1514.2214.22-0.94%34,961
Oct 14, 202514.1814.4814.1814.3514.350.56%31,332
Oct 13, 202514.3314.8914.2214.2714.270.14%107,311
Oct 10, 202514.8715.0414.1814.2514.25-4.39%61,929
Oct 9, 202515.1815.1814.8014.9114.91-0.17%29,117
Oct 8, 202514.8915.3314.8514.9314.93-0.27%36,382
Oct 7, 202515.2315.2714.8314.9714.97-2.09%31,764
Oct 6, 202515.3015.6215.0015.2915.29-0.39%51,569
Oct 3, 202515.7215.7215.2515.3515.35-1.10%35,481
Oct 2, 202515.8515.8515.4515.5215.52-1.08%45,855
Oct 1, 202515.7215.8615.5015.6915.690.38%36,909
Sep 30, 202516.2016.2015.5415.6315.63-2.92%45,483
Sep 29, 202515.5016.3215.5016.1016.104.14%148,022
Sep 26, 202515.4815.6015.3815.4615.46-1.02%49,958
Sep 25, 202515.3715.6515.3715.6215.620.19%22,979
Sep 24, 202515.4115.6815.3415.5915.592.23%55,403
Sep 23, 202515.8415.8415.2315.2515.25-2.90%44,540
Sep 22, 202515.5715.8015.5515.7115.710.80%66,762
Sep 19, 202515.7815.8715.5815.5815.58-0.95%38,321
Sep 18, 202515.6915.8715.4015.7315.73-0.25%53,293
Sep 17, 202515.7115.9915.6415.7715.770.64%67,514
Sep 16, 202515.7015.9515.5515.6715.670.84%114,080
Sep 15, 202516.1016.2115.4915.5415.54-2.63%52,177
Sep 12, 202515.5216.0915.5215.9615.96-0.25%90,486
Sep 11, 202515.9516.0815.8516.0016.001.59%75,627
Sep 10, 202516.0016.0315.6415.7515.75-1.56%57,853
Sep 9, 202515.9816.3515.8316.0016.00-0.50%74,468
Sep 8, 202515.5816.0815.5816.0816.083.47%102,007
Sep 5, 202515.5416.0215.4715.5415.54-0.19%51,092
Sep 4, 202516.0816.1715.3415.5715.57-3.95%82,376
Sep 3, 202516.1916.4516.0116.2116.21-0.06%68,418
Sep 2, 202516.0316.4015.9216.2216.220.90%59,622
Aug 29, 202516.2816.2815.7816.0816.080.91%73,352
Aug 28, 202515.5815.9815.5815.9315.931.59%42,317
Aug 27, 202515.7915.8614.9215.6815.68-2.00%40,270
Aug 26, 202516.0816.2215.9116.0016.00-0.31%108,819
Aug 25, 202515.7016.4515.7016.0516.053.15%156,920
Aug 22, 202515.6715.8815.5115.5615.560.19%65,208
Aug 21, 202515.1315.5515.1315.5315.531.77%38,769
Aug 20, 202515.4515.4514.8215.2615.261.80%43,611
Aug 19, 202515.4715.6914.9214.9914.99-2.03%72,956
Aug 18, 202515.5715.7015.0615.3015.30-1.73%54,910
Aug 15, 202515.5815.8415.4815.5715.570.06%33,462
Aug 14, 202515.6215.9215.4515.5615.56-2.05%49,067
Aug 13, 202515.7915.9615.7115.8915.891.83%57,064
Aug 12, 202515.2215.6315.0315.6015.603.31%37,211
Aug 11, 202515.3315.6115.0215.1015.10-0.72%40,975
Aug 8, 202515.8115.8115.0015.2115.21-3.37%45,315
Aug 7, 202516.0516.1515.5815.7415.74-1.56%91,712
Aug 6, 202515.4216.1015.3215.9915.994.10%126,453
Aug 5, 202514.7915.5114.4915.3615.366.44%148,388
Aug 4, 202514.7416.0514.3514.4314.43-6.30%153,794
Aug 1, 202515.3515.5615.2915.4015.40-0.90%104,537
Jul 31, 202515.1915.6015.1915.5415.542.37%79,010
Jul 30, 202514.7515.5014.7515.1815.18-101,580
Jul 29, 202515.0415.5814.9515.1815.181.61%103,184
Jul 28, 202515.7615.8614.7614.9414.94-5.20%167,938
Jul 25, 202515.4415.7915.4415.7615.761.74%124,520
Jul 24, 202515.4715.7115.3915.4915.490.45%127,610
Jul 23, 202515.0915.5015.0915.4215.421.85%105,606
Jul 22, 202515.0115.3514.9415.1415.141.14%114,093
Jul 21, 202514.8615.1814.7414.9714.970.74%128,189
Jul 18, 202514.6415.1514.6414.8614.861.57%106,043
Jul 17, 202514.5814.9214.4614.6314.630.48%104,508