Sohu.com Limited - SOHU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.58	15.57	15.57	15.84	15.48	33,500
August 14, 2025	15.62	15.56	15.56	15.92	15.45	49,100
August 13, 2025	15.79	15.89	15.89	15.96	15.71	57,064
August 12, 2025	15.22	15.6	15.6	15.63	15.03	37,211
August 11, 2025	15.33	15.1	15.1	15.61	15.02	41,000
August 08, 2025	15.81	15.21	15.21	15.81	15	45,315
August 07, 2025	16.05	15.74	15.74	16.15	15.58	91,712
August 06, 2025	15.42	15.99	15.99	16.1	15.32	126,500
August 05, 2025	14.79	15.36	15.36	15.51	14.49	148,400
August 04, 2025	14.74	14.43	14.43	16.05	14.35	153,800
August 01, 2025	15.35	15.4	15.4	15.56	15.29	104,537
July 31, 2025	15.19	15.54	15.54	15.6	15.19	79,010
July 30, 2025	14.75	15.18	15.18	15.5	14.75	101,600
July 29, 2025	15.04	15.18	15.18	15.58	14.95	103,179
July 28, 2025	15.76	14.94	14.94	15.86	14.76	167,938
July 25, 2025	15.44	15.76	15.76	15.79	15.44	124,520
July 24, 2025	15.47	15.49	15.49	15.71	15.39	127,610
July 23, 2025	15.09	15.42	15.42	15.5	15.09	105,606
July 22, 2025	15.01	15.14	15.14	15.35	14.94	114,100
July 21, 2025	14.86	14.97	14.97	15.18	14.74	128,200
July 18, 2025	14.64	14.86	14.86	15.15	14.64	106,043
July 17, 2025	14.58	14.63	14.63	14.92	14.46	104,508
July 16, 2025	14.59	14.56	14.56	14.75	14.51	113,600
July 15, 2025	14.3	14.72	14.72	14.8	14.2	131,226
July 14, 2025	13.84	14.22	14.22	14.25	13.65	99,000
July 11, 2025	13.83	13.8	13.8	13.92	13.75	72,818
July 10, 2025	13.7	13.87	13.87	14.08	13.7	97,748
July 09, 2025	14.01	13.65	13.65	14.09	13.5	106,300
July 08, 2025	13.44	14	14	14.25	13.44	406,600
July 07, 2025	13.63	13.38	13.38	13.95	13.38	120,570
July 03, 2025	13.58	13.78	13.78	13.92	13.58	62,300
July 02, 2025	13.34	13.69	13.69	13.69	13.29	80,000
July 01, 2025	13.21	13.48	13.48	13.63	12.9	86,134
June 30, 2025	13.03	13.31	13.31	13.4	12.85	97,803
June 27, 2025	12.95	13.07	13.07	13.19	12.95	65,700
June 26, 2025	13.01	12.91	12.91	13.13	12.8	96,100
June 25, 2025	12.46	13.11	13.11	13.36	12.46	198,046
June 24, 2025	12.15	12.57	12.57	12.68	12.07	192,900
June 23, 2025	10.93	12.08	12.08	12.12	10.93	181,332
June 20, 2025	11	11	11	11.03	10.75	223,700
June 18, 2025	10.91	10.89	10.89	11.23	10.75	128,219
June 17, 2025	10.86	10.96	10.96	11.1	10.76	123,600
June 16, 2025	10.8	10.85	10.85	11.06	10.79	87,812
June 13, 2025	10.21	10.8	10.8	10.89	10.17	100,210
June 12, 2025	10.36	10.42	10.42	10.5	10.34	72,900
June 11, 2025	10.62	10.44	10.44	10.78	10.36	66,566
June 10, 2025	10.69	10.59	10.59	10.73	10.51	61,132
June 09, 2025	10.49	10.61	10.61	10.78	10.49	77,500
June 06, 2025	10.54	10.51	10.51	10.68	10.46	67,165
June 05, 2025	10.3	10.46	10.46	10.55	10.3	58,600
June 04, 2025	10.22	10.32	10.32	10.43	10.22	70,800
June 03, 2025	10.05	10.21	10.21	10.31	10.03	83,135
June 02, 2025	10.2	10.04	10.04	10.2	9.97	65,000
May 30, 2025	10.15	10.06	10.06	10.28	10.02	79,100
May 29, 2025	10.07	10.25	10.25	10.27	9.98	74,500
May 28, 2025	9.89	9.89	9.89	10.15	9.81	94,705
May 27, 2025	9.97	9.87	9.87	9.97	9.62	73,600
May 23, 2025	9.99	10.01	10.01	10.27	9.65	70,674
May 22, 2025	9.93	9.97	9.97	10.13	9.73	50,537
May 21, 2025	9.96	9.86	9.86	10.12	9.71	56,438

Sohu.com Limited (SOHU) NASDAQ