Sohu.com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.61	12.02	11.61	11.85	11.85	0.94%	76,176
Jun 25, 2026	12.06	12.06	11.68	11.74	11.74	-3.14%	46,039
Jun 24, 2026	12.18	12.58	12.12	12.12	12.12	-1.54%	57,242
Jun 23, 2026	11.88	12.42	11.88	12.31	12.31	1.99%	58,458
Jun 22, 2026	12.40	12.56	11.95	12.07	12.07	-2.58%	88,288
Jun 18, 2026	12.69	12.72	12.12	12.39	12.39	-2.59%	254,959
Jun 17, 2026	13.08	13.38	12.69	12.72	12.72	-2.83%	65,166
Jun 16, 2026	13.15	13.33	13.07	13.09	13.09	-0.83%	42,395
Jun 15, 2026	13.43	13.48	13.12	13.20	13.20	-1.71%	62,257
Jun 12, 2026	13.67	13.74	13.05	13.43	13.43	-1.76%	73,553
Jun 11, 2026	13.71	13.71	13.36	13.67	13.67	0.22%	52,591
Jun 10, 2026	13.23	13.73	13.23	13.64	13.64	2.63%	43,615
Jun 9, 2026	13.09	13.45	13.08	13.29	13.29	1.76%	41,926
Jun 8, 2026	13.22	13.23	12.95	13.06	13.06	-1.36%	65,039
Jun 5, 2026	13.55	13.61	13.19	13.24	13.24	-2.72%	40,933
Jun 4, 2026	13.43	13.85	13.43	13.61	13.61	0.44%	32,134
Jun 3, 2026	13.88	14.00	13.46	13.55	13.55	-2.38%	54,051
Jun 2, 2026	13.65	13.99	13.65	13.88	13.88	0.43%	42,049
Jun 1, 2026	13.64	13.84	13.53	13.82	13.82	2.29%	58,726
May 29, 2026	13.41	13.65	13.41	13.51	13.51	0.15%	46,056
May 28, 2026	13.74	13.84	13.44	13.49	13.49	-2.88%	60,003
May 27, 2026	13.84	14.06	13.80	13.89	13.89	-0.14%	37,274
May 26, 2026	13.61	13.98	13.61	13.91	13.91	2.43%	62,120
May 22, 2026	13.66	13.99	13.53	13.58	13.58	-0.77%	61,734
May 21, 2026	13.77	13.77	13.58	13.69	13.69	-1.19%	40,538
May 20, 2026	14.00	14.19	13.77	13.85	13.85	-1.84%	37,194
May 19, 2026	13.69	14.69	13.65	14.11	14.11	3.14%	92,097
May 18, 2026	15.05	15.20	13.66	13.68	13.68	-10.59%	92,295
May 15, 2026	15.35	15.52	15.16	15.30	15.30	-1.03%	45,600
May 14, 2026	15.94	15.94	15.37	15.46	15.46	-2.71%	39,595
May 13, 2026	15.92	16.07	15.86	15.89	15.89	0.38%	54,843
May 12, 2026	15.48	16.01	15.36	15.83	15.83	2.33%	92,244
May 11, 2026	15.68	15.80	15.46	15.47	15.47	-1.40%	46,885
May 8, 2026	15.94	16.07	15.56	15.69	15.69	-0.70%	43,720
May 7, 2026	15.87	15.90	15.55	15.80	15.80	0.45%	27,370
May 6, 2026	15.51	16.01	15.51	15.73	15.73	1.42%	35,898
May 5, 2026	15.73	15.87	15.50	15.51	15.51	-0.26%	28,116
May 4, 2026	15.78	15.97	15.53	15.55	15.55	-0.96%	21,116
May 1, 2026	15.50	15.80	15.50	15.70	15.70	1.95%	21,823
Apr 30, 2026	15.50	15.50	15.26	15.40	15.40	-0.71%	26,324
Apr 29, 2026	15.56	15.61	15.36	15.51	15.51	-0.26%	31,168
Apr 28, 2026	15.48	15.69	15.28	15.55	15.55	-0.51%	24,698
Apr 27, 2026	15.69	16.00	15.60	15.63	15.63	-0.57%	39,838
Apr 24, 2026	15.33	15.81	15.21	15.72	15.72	3.83%	47,355
Apr 23, 2026	15.48	15.65	14.91	15.14	15.14	-2.32%	107,389
Apr 22, 2026	15.85	15.85	15.42	15.50	15.50	-1.40%	55,098
Apr 21, 2026	15.74	15.92	15.51	15.72	15.72	-0.13%	43,115
Apr 20, 2026	15.50	16.00	15.30	15.74	15.74	0.25%	42,465
Apr 17, 2026	15.75	16.01	15.56	15.70	15.70	-0.13%	41,673
Apr 16, 2026	15.32	16.12	15.32	15.72	15.72	5.01%	97,667
Apr 15, 2026	14.79	15.20	14.63	14.97	14.97	1.49%	309,216
Apr 14, 2026	14.64	15.17	14.54	14.75	14.75	-	52,130
Apr 13, 2026	14.93	15.02	14.68	14.75	14.75	-1.80%	99,108
Apr 10, 2026	15.11	15.25	14.82	15.02	15.02	0.27%	104,468
Apr 9, 2026	15.02	15.35	14.74	14.98	14.98	-1.12%	72,499
Apr 8, 2026	15.46	15.46	14.74	15.15	15.15	-	175,716
Apr 7, 2026	15.30	15.60	14.60	15.15	15.15	-0.92%	78,734
Apr 6, 2026	15.56	15.56	15.20	15.29	15.29	0.56%	17,321
Apr 2, 2026	15.32	15.59	15.08	15.21	15.21	-3.58%	34,868
Apr 1, 2026	15.48	16.00	15.48	15.77	15.77	2.07%	16,362
Mar 31, 2026	15.55	15.66	15.28	15.45	15.45	1.25%	25,461
Mar 30, 2026	15.28	15.65	15.09	15.26	15.26	-0.13%	35,360
Mar 27, 2026	15.70	15.74	15.19	15.28	15.28	-3.29%	33,384
Mar 26, 2026	16.09	16.38	15.60	15.80	15.80	-3.19%	32,813
Mar 25, 2026	15.86	16.55	15.86	16.32	16.32	3.03%	38,357
Mar 24, 2026	15.80	16.16	15.67	15.84	15.84	-0.75%	35,079
Mar 23, 2026	15.67	16.17	15.66	15.96	15.96	0.95%	36,743
Mar 20, 2026	16.19	16.20	15.63	15.81	15.81	-3.71%	34,754
Mar 19, 2026	15.81	16.59	15.71	16.42	16.42	2.43%	32,377
Mar 18, 2026	16.18	16.45	16.01	16.03	16.03	-1.05%	24,130
Mar 17, 2026	16.52	16.60	16.16	16.20	16.20	0.31%	24,179
Mar 16, 2026	16.00	16.46	15.65	16.15	16.15	0.31%	34,818
Mar 13, 2026	15.72	16.34	15.72	16.10	16.10	2.88%	31,989
Mar 12, 2026	16.04	16.04	15.65	15.65	15.65	-2.19%	15,310
Mar 11, 2026	16.21	16.22	15.91	16.00	16.00	-2.50%	17,609
Mar 10, 2026	16.23	16.60	16.14	16.41	16.41	0.74%	46,209
Mar 9, 2026	16.07	16.44	16.01	16.29	16.29	1.43%	34,186
Mar 6, 2026	16.18	16.40	16.04	16.06	16.06	-1.17%	17,813
Mar 5, 2026	16.37	16.50	16.10	16.25	16.25	-1.22%	33,769
Mar 4, 2026	16.51	16.85	16.41	16.45	16.45	0.06%	26,798
Mar 3, 2026	16.09	16.68	16.04	16.44	16.44	-1.02%	35,491
Mar 2, 2026	16.27	16.78	16.24	16.61	16.61	0.54%	40,316
Feb 27, 2026	16.78	16.85	16.44	16.52	16.52	-1.14%	23,997
Feb 26, 2026	16.58	16.71	16.50	16.71	16.71	-1.07%	23,288
Feb 25, 2026	16.63	16.90	16.49	16.89	16.89	2.52%	37,456
Feb 24, 2026	16.35	16.60	16.28	16.48	16.48	1.89%	28,550
Feb 23, 2026	16.29	16.50	16.13	16.17	16.17	-1.25%	30,711
Feb 20, 2026	16.13	16.55	16.13	16.38	16.38	0.46%	29,205
Feb 19, 2026	16.35	16.50	16.10	16.30	16.30	0.37%	21,217
Feb 18, 2026	16.31	16.60	16.11	16.24	16.24	0.31%	27,689
Feb 17, 2026	15.97	16.60	15.97	16.19	16.19	0.56%	34,982
Feb 13, 2026	15.85	16.25	15.85	16.10	16.10	1.32%	30,116
Feb 12, 2026	16.39	16.39	15.83	15.89	15.89	-3.08%	33,507
Feb 11, 2026	16.78	16.92	16.20	16.40	16.40	-1.89%	31,465
Feb 10, 2026	16.38	17.21	15.96	16.71	16.71	4.05%	103,301
Feb 9, 2026	15.94	16.34	15.13	16.06	16.06	-1.83%	75,222
Feb 6, 2026	16.14	16.44	16.11	16.36	16.36	2.70%	36,662
Feb 5, 2026	15.85	16.40	15.77	15.93	15.93	0.06%	73,922
Feb 4, 2026	16.42	16.42	15.77	15.92	15.92	-3.10%	42,942
Feb 3, 2026	16.97	16.97	16.20	16.43	16.43	-3.41%	44,265