eBay (EBAY)
77.74
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 6th, 7:55 AM EDT
Historical Prices For eBay (EBAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 77.25 | 78.65 | 77.12 | 77.74 | 6,642,334 | 77.74 |
| 6/04/2025 | 76.27 | 77.33 | 75.96 | 77.10 | 6,285,415 | 77.10 |
| 6/03/2025 | 74.33 | 76.06 | 74.21 | 75.95 | 6,931,783 | 75.95 |
| 6/02/2025 | 72.84 | 74.94 | 72.83 | 74.53 | 5,304,644 | 74.53 |
| 5/30/2025 | 72.42 | 73.34 | 72.33 | 73.17 | 8,557,968 | 73.17 |
| 5/29/2025 | 72.71 | 73.09 | 72.12 | 72.74 | 3,270,858 | 72.45 |
| 5/28/2025 | 72.48 | 73.18 | 71.85 | 72.40 | 6,425,674 | 72.11 |
| 5/27/2025 | 72.52 | 72.94 | 71.69 | 72.44 | 4,285,666 | 72.15 |
| 5/23/2025 | 71.57 | 72.65 | 71.53 | 71.92 | 3,562,381 | 71.63 |
| 5/22/2025 | 71.00 | 72.52 | 71.00 | 72.15 | 4,064,661 | 71.86 |
| 5/21/2025 | 72.25 | 72.61 | 71.43 | 71.58 | 3,949,898 | 71.29 |
| 5/20/2025 | 72.39 | 72.94 | 72.03 | 72.59 | 5,081,212 | 72.30 |
| 5/19/2025 | 71.10 | 72.49 | 70.72 | 72.43 | 4,096,433 | 72.14 |
| 5/16/2025 | 70.81 | 71.90 | 70.42 | 71.84 | 5,575,093 | 71.55 |
| 5/15/2025 | 69.65 | 70.80 | 69.41 | 70.60 | 5,585,326 | 70.32 |
| 5/14/2025 | 69.00 | 69.67 | 68.89 | 69.15 | 3,683,760 | 68.87 |
| 5/13/2025 | 69.66 | 70.26 | 68.60 | 69.17 | 4,899,652 | 68.89 |
| 5/12/2025 | 70.79 | 71.09 | 67.87 | 69.16 | 7,539,233 | 68.88 |
| 5/09/2025 | 70.55 | 70.61 | 69.27 | 69.51 | 3,476,491 | 69.23 |
| 5/08/2025 | 69.70 | 71.53 | 69.40 | 70.56 | 5,813,624 | 70.28 |
| 5/07/2025 | 70.21 | 71.16 | 69.67 | 69.76 | 4,200,851 | 69.48 |
| 5/06/2025 | 69.64 | 70.53 | 69.64 | 70.36 | 3,742,507 | 70.08 |
| 5/05/2025 | 68.32 | 70.94 | 68.30 | 70.31 | 5,164,259 | 70.03 |
| 5/02/2025 | 67.80 | 68.88 | 67.48 | 68.60 | 5,894,134 | 68.33 |
| 5/01/2025 | 70.05 | 70.45 | 67.19 | 67.67 | 9,927,434 | 67.40 |
| 4/30/2025 | 66.39 | 68.42 | 65.23 | 68.16 | 9,872,820 | 67.89 |
| 4/29/2025 | 65.79 | 67.74 | 65.00 | 67.20 | 7,765,261 | 66.93 |
| 4/28/2025 | 68.00 | 68.80 | 66.25 | 66.32 | 8,160,140 | 66.06 |
| 4/25/2025 | 67.45 | 68.05 | 66.81 | 67.83 | 4,200,839 | 67.56 |
| 4/24/2025 | 66.96 | 67.45 | 65.24 | 67.20 | 4,759,886 | 66.93 |
| 4/23/2025 | 67.53 | 67.71 | 65.59 | 66.63 | 5,290,121 | 66.36 |
| 4/22/2025 | 65.04 | 67.68 | 64.93 | 67.05 | 5,128,446 | 66.78 |
| 4/21/2025 | 66.27 | 66.81 | 64.68 | 65.63 | 5,056,627 | 65.37 |
| 4/17/2025 | 66.10 | 66.86 | 65.61 | 66.26 | 3,338,580 | 66.00 |
| 4/16/2025 | 65.50 | 67.36 | 65.17 | 65.47 | 7,165,668 | 65.21 |
| 4/15/2025 | 66.22 | 66.98 | 65.27 | 65.50 | 3,519,213 | 65.24 |
| 4/14/2025 | 65.04 | 66.60 | 64.25 | 66.07 | 5,278,815 | 65.81 |
| 4/11/2025 | 62.49 | 65.33 | 61.74 | 64.58 | 5,546,179 | 64.32 |
| 4/10/2025 | 61.41 | 63.28 | 60.68 | 62.47 | 6,578,649 | 62.22 |
| 4/09/2025 | 59.27 | 63.53 | 58.97 | 61.96 | 10,104,612 | 61.71 |
| 4/08/2025 | 62.20 | 63.21 | 58.71 | 59.52 | 7,269,909 | 59.28 |
| 4/07/2025 | 61.20 | 63.30 | 59.71 | 61.19 | 9,851,126 | 60.95 |
| 4/04/2025 | 64.68 | 65.39 | 62.35 | 62.40 | 8,339,061 | 62.15 |
| 4/03/2025 | 66.22 | 68.48 | 65.24 | 66.36 | 5,972,058 | 66.10 |
| 4/02/2025 | 67.01 | 68.24 | 66.68 | 67.42 | 4,153,036 | 67.15 |
| 4/01/2025 | 67.60 | 68.97 | 67.08 | 67.80 | 5,340,441 | 67.53 |
| 3/31/2025 | 67.02 | 68.11 | 66.24 | 67.73 | 5,533,692 | 67.46 |
| 3/28/2025 | 67.29 | 67.86 | 66.29 | 67.16 | 5,705,536 | 66.89 |
| 3/27/2025 | 65.68 | 67.34 | 65.20 | 66.81 | 3,592,403 | 66.54 |
| 3/26/2025 | 66.21 | 66.53 | 65.08 | 65.58 | 4,241,089 | 65.32 |
| 3/25/2025 | 66.86 | 67.20 | 66.12 | 66.30 | 4,084,194 | 66.04 |
| 3/24/2025 | 66.34 | 66.62 | 64.87 | 66.54 | 4,208,997 | 66.27 |
| 3/21/2025 | 66.18 | 66.18 | 65.21 | 65.78 | 15,354,068 | 65.52 |
| 3/20/2025 | 66.78 | 68.00 | 66.23 | 66.34 | 4,143,727 | 66.08 |
| 3/19/2025 | 65.50 | 67.57 | 65.36 | 67.20 | 5,934,849 | 66.93 |
| 3/18/2025 | 67.31 | 67.50 | 64.88 | 65.24 | 4,625,114 | 64.98 |
| 3/17/2025 | 65.31 | 67.88 | 65.28 | 67.44 | 4,344,921 | 67.17 |
| 3/14/2025 | 64.68 | 65.45 | 64.32 | 65.28 | 3,257,983 | 65.02 |
| 3/13/2025 | 65.13 | 65.77 | 64.07 | 64.25 | 3,471,100 | 63.70 |
| 3/12/2025 | 65.48 | 66.37 | 64.63 | 65.13 | 5,012,574 | 64.58 |
| 3/11/2025 | 68.30 | 68.47 | 65.03 | 65.22 | 7,255,443 | 64.67 |
| 3/10/2025 | 70.34 | 71.48 | 66.82 | 68.19 | 9,351,944 | 67.61 |
| 3/07/2025 | 67.61 | 70.72 | 67.37 | 70.51 | 7,389,630 | 69.91 |
| 3/06/2025 | 66.19 | 67.90 | 66.08 | 67.87 | 5,355,300 | 67.29 |