Amazon.com (AMZN)

Historical Prices For Amazon.com (AMZN)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	187.62	189.94	185.49	188.99	36,392,115	188.99
4/24/2025	180.91	186.74	180.18	186.54	43,675,233	186.54
4/23/2025	183.45	187.38	180.19	180.60	63,430,896	180.60
4/22/2025	169.85	176.78	169.35	173.18	56,407,691	173.18
4/21/2025	169.60	169.60	165.28	167.32	48,040,438	167.32
4/17/2025	176.00	176.21	172.00	172.61	44,726,513	172.61
4/16/2025	176.29	179.10	171.41	174.33	51,824,895	174.33
4/15/2025	181.41	182.35	177.93	179.59	43,595,789	179.59
4/14/2025	186.84	187.44	179.23	182.12	48,087,774	182.12
4/11/2025	179.93	185.86	178.00	184.87	50,594,340	184.87
4/10/2025	185.44	186.87	175.85	181.22	68,197,098	181.22
4/09/2025	172.12	192.65	170.00	191.10	116,732,369	191.10
4/08/2025	185.23	185.90	168.57	170.94	87,582,845	170.94
4/07/2025	162.00	179.73	161.38	175.26	109,213,384	175.26
4/04/2025	167.15	178.14	166.00	173.67	123,353,925	173.67
4/03/2025	182.99	184.13	176.92	178.41	95,507,521	178.41
4/02/2025	187.66	198.34	187.66	196.01	53,459,759	196.01
4/01/2025	187.86	193.93	187.20	192.17	41,309,767	192.17
3/31/2025	188.19	191.33	184.40	190.26	63,669,320	190.26
3/28/2025	198.42	199.26	191.88	192.72	52,998,868	192.72
3/27/2025	200.89	203.79	199.28	201.36	27,298,443	201.36
3/26/2025	205.84	206.01	199.93	201.13	32,971,789	201.13
3/25/2025	203.60	206.21	203.22	205.71	31,155,057	205.71
3/24/2025	200.00	203.64	199.95	203.26	41,592,925	203.26
3/21/2025	192.90	196.99	192.52	196.21	60,059,297	196.21
3/20/2025	193.07	199.32	192.30	194.95	38,905,017	194.95
3/19/2025	193.38	195.97	191.96	195.54	39,447,074	195.54
3/18/2025	192.52	194.00	189.38	192.82	40,395,050	192.82
3/17/2025	198.77	199.00	194.32	195.74	47,315,662	195.74
3/14/2025	197.41	198.65	195.32	197.95	38,096,698	197.95
3/13/2025	198.16	198.88	191.82	193.89	41,263,838	193.89
3/12/2025	200.72	201.52	195.29	198.89	43,640,080	198.89
3/11/2025	193.90	200.18	193.40	196.59	53,976,446	196.59
3/10/2025	195.60	196.73	190.85	194.54	62,155,355	194.54
3/07/2025	199.49	202.26	192.53	199.25	60,102,823	199.25
3/06/2025	204.40	205.77	198.30	200.70	50,048,490	200.70
3/05/2025	204.80	209.98	203.26	208.36	38,579,432	208.36
3/04/2025	200.11	206.80	197.43	203.80	60,728,823	203.80
3/03/2025	213.35	214.01	202.55	205.02	42,844,305	205.02
2/28/2025	208.65	212.62	206.99	212.28	51,776,059	212.28
2/27/2025	218.35	219.97	208.37	208.74	40,439,831	208.74
2/26/2025	214.94	218.16	213.09	214.35	39,060,111	214.35
2/25/2025	211.63	213.34	204.16	212.80	58,852,875	212.80
2/24/2025	217.45	217.72	212.42	212.71	42,278,081	212.71
2/21/2025	223.28	223.31	214.74	216.58	55,481,650	216.58
2/20/2025	224.77	225.13	221.81	222.88	29,898,219	222.88
2/19/2025	225.52	226.83	223.71	226.63	28,517,703	226.63
2/18/2025	228.82	229.30	223.72	226.67	42,915,573	226.67
2/14/2025	229.20	229.89	227.23	228.68	27,031,489	228.68
2/13/2025	228.85	230.42	227.52	230.37	31,294,513	230.37
2/12/2025	230.46	231.18	228.16	228.93	32,303,323	228.93
2/11/2025	231.92	233.44	230.13	232.76	23,681,732	232.76
2/10/2025	230.54	233.92	229.20	233.14	35,375,246	233.14
2/07/2025	232.50	234.81	228.06	229.15	78,951,116	229.15
2/06/2025	238.01	239.66	236.01	238.83	60,111,517	238.83
2/05/2025	237.02	238.32	235.20	236.17	38,728,375	236.17
2/04/2025	239.01	242.52	238.03	242.06	29,510,104	242.06
2/03/2025	234.06	239.25	232.90	237.42	37,188,859	237.42
1/31/2025	236.50	240.29	236.41	237.68	36,162,810	237.68
1/30/2025	237.14	237.95	232.22	234.64	31,967,649	234.64
1/29/2025	239.01	240.39	236.15	237.07	26,561,475	237.07
1/28/2025	234.29	241.77	233.98	238.15	41,559,363	238.15
1/27/2025	226.21	235.61	225.94	235.42	49,351,167	235.42