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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	16.2	15.63	15.63	16.2	15.54	45,500
September 29, 2025	15.5	16.1	16.1	16.32	15.5	148,022
September 26, 2025	15.48	15.46	15.46	15.6	15.38	50,000
September 25, 2025	15.37	15.62	15.62	15.65	15.37	23,000
September 24, 2025	15.41	15.59	15.59	15.68	15.34	55,403
September 23, 2025	15.84	15.25	15.25	15.84	15.23	44,540
September 22, 2025	15.57	15.71	15.71	15.8	15.55	66,800
September 19, 2025	15.78	15.58	15.58	15.87	15.58	38,321
September 18, 2025	15.69	15.73	15.73	15.87	15.4	53,300
September 17, 2025	15.71	15.77	15.77	15.99	15.64	67,514
September 16, 2025	15.7	15.67	15.67	15.95	15.55	114,100
September 15, 2025	16.1	15.54	15.54	16.21	15.49	52,200
September 12, 2025	15.52	15.96	15.96	16.09	15.52	90,500
September 11, 2025	15.95	16	16	16.08	15.85	75,627
September 10, 2025	16	15.75	15.75	16.03	15.64	57,900
September 09, 2025	15.98	16	16	16.35	15.83	74,500
September 08, 2025	15.58	16.08	16.08	16.08	15.58	102,007
September 05, 2025	15.54	15.54	15.54	16.02	15.47	51,100
September 04, 2025	16.08	15.57	15.57	16.17	15.34	82,400
September 03, 2025	16.19	16.21	16.21	16.45	16.01	68,418
September 02, 2025	16.03	16.22	16.22	16.4	15.92	59,622
August 29, 2025	16.28	16.08	16.08	16.28	15.78	73,400
August 28, 2025	15.58	15.93	15.93	15.98	15.58	42,317
August 27, 2025	15.79	15.68	15.68	15.86	14.92	40,300
August 26, 2025	16.08	16	16	16.22	15.91	108,819
August 25, 2025	15.7	16.05	16.05	16.45	15.7	156,920
August 22, 2025	15.67	15.56	15.56	15.88	15.51	65,208
August 21, 2025	15.13	15.53	15.53	15.55	15.13	38,769
August 20, 2025	15.45	15.26	15.26	15.45	14.82	43,611
August 19, 2025	15.47	14.99	14.99	15.69	14.92	72,956
August 18, 2025	15.57	15.3	15.3	15.7	15.06	54,910
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

Sohu.com Limited (SOHU) NASDAQ