Squarespace, Inc. - SQSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2024	46.65	46.57	46.57	46.62	46.54	4.16M
October 15, 2024	46.51	46.67	46.67	46.69	46.51	1.97M
October 14, 2024	46.48	46.53	46.53	46.54	46.48	1.18M
October 11, 2024	46.48	46.44	46.44	46.5	46.25	2.37M
October 10, 2024	46.49	46.49	46.49	46.51	46.46	1.46M
October 09, 2024	46.48	46.5	46.5	46.5	46.47	2.83M
October 08, 2024	46.47	46.48	46.48	46.51	46.47	1.09M
October 07, 2024	46.47	46.47	46.47	46.49	46.45	2.32M
October 04, 2024	46.54	46.49	46.49	46.54	46.47	2.85M
October 03, 2024	46.42	46.48	46.48	46.49	46.41	1.08M
October 02, 2024	46.4	46.43	46.43	46.44	46.38	564,200
October 01, 2024	46.38	46.41	46.41	46.42	46.38	2.05M
September 30, 2024	46.38	46.43	46.43	46.45	46.37	1.02M
September 27, 2024	46.4	46.38	46.38	46.41	46.38	1.1M
September 26, 2024	46.38	46.41	46.41	46.42	46.37	980,800
September 25, 2024	46.38	46.38	46.38	46.41	46.37	379,617
September 24, 2024	46.38	46.38	46.38	46.41	46.36	753,958
September 23, 2024	46.4	46.37	46.37	46.4	46.35	526,300
September 20, 2024	46.42	46.4	46.4	46.43	46.37	2.76M
September 19, 2024	46.42	46.42	46.42	46.44	46.35	1.91M
September 18, 2024	46.39	46.41	46.41	46.44	46.34	1.28M
September 17, 2024	46.3	46.4	46.4	46.48	46.28	2.04M
September 16, 2024	46.25	46.3	46.3	46.31	46.24	1.35M
September 13, 2024	46.3	46.26	46.26	46.3	46.23	2.49M
September 12, 2024	46.3	46.3	46.3	46.31	46.25	502,607
September 11, 2024	46.23	46.27	46.27	46.37	46.21	1.57M
September 10, 2024	46.25	46.23	46.23	46.27	46.2	4.67M
September 09, 2024	46.2	46.2	46.2	46.26	46.17	7.37M
September 06, 2024	45.2	45.3	45.3	45.53	45.15	972,409
September 05, 2024	45.19	45.19	45.19	45.24	45.02	423,005
September 04, 2024	45.26	45.26	45.26	45.32	45.21	388,708
September 03, 2024	45.13	45.39	45.39	45.44	45.13	459,603
August 30, 2024	45.28	45.48	45.48	45.5	45.09	728,700
August 29, 2024	45.25	45.34	45.34	45.35	45.22	470,039
August 28, 2024	45	45.21	45.21	45.29	45	367,900
August 27, 2024	44.9	45.05	45.05	45.08	44.9	286,000
August 26, 2024	44.92	45.05	45.05	45.14	44.92	453,922
August 23, 2024	44.65	45	45	45.05	44.65	775,002
August 22, 2024	44.5	44.81	44.81	44.89	44.5	637,400
August 21, 2024	44.8	44.8	44.8	44.95	44.6	342,300
August 20, 2024	45.14	44.86	44.86	45.18	44.81	245,028
August 19, 2024	45.2	45.14	45.14	45.33	45.02	439,000
August 16, 2024	44.95	45.33	45.33	45.33	44.8	1.48M
August 15, 2024	44.44	44.9	44.9	45.14	44.38	843,141
August 14, 2024	44.04	44.4	44.4	44.44	44	904,447
August 13, 2024	44.14	44.08	44.08	44.17	44.06	432,037
August 12, 2024	44.1	44.17	44.17	44.19	44.07	942,920
August 09, 2024	44.12	44.15	44.15	44.17	44.12	519,100
August 08, 2024	44.13	44.15	44.15	44.28	44	880,600
August 07, 2024	44.18	44.13	44.13	44.21	44.06	698,422
August 06, 2024	44.25	44.11	44.11	44.29	44.05	1.76M
August 05, 2024	43.85	44.37	44.37	44.56	43.81	2.63M
August 02, 2024	43.78	44.05	44.05	44.12	43.7	829,902
August 01, 2024	44.17	44.07	44.07	44.18	44.03	551,000
July 31, 2024	44.15	44.19	44.19	44.22	44.04	752,200
July 30, 2024	44	44.15	44.15	44.21	43.99	954,089
July 29, 2024	43.91	43.98	43.98	44.01	43.91	587,700
July 26, 2024	44.01	43.91	43.91	44.02	43.88	792,800
July 25, 2024	44	43.91	43.91	44.06	43.91	757,049
July 24, 2024	43.91	44.02	44.02	44.07	43.9	1.16M

Squarespace, Inc. (SQSP) NYSE