eBay (EBAY)
66.67
+1.45 (2.22%)
eBay is a global online marketplace that connects buyers and sellers, allowing individuals and businesses to buy and sell a wide variety of goods and services
The platform primarily facilitates consumer-to-consumer and business-to-consumer transactions through its auction-style listings and fixed-price offerings. eBay also provides tools and services to enhance the buying and selling experience, including payment processing, shipping solutions, and buyer protection programs. With a vast selection of products, ranging from electronics and fashion to collectibles and home goods, eBay has established itself as a prominent player in the e-commerce industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 65.10 | 68.04 | 64.97 | 66.67 | 9,032,181 | 66.67 |
| 3/03/2025 | 65.00 | 66.47 | 64.75 | 65.22 | 5,688,935 | 65.22 |
| 2/28/2025 | 63.41 | 64.76 | 63.08 | 64.74 | 8,587,714 | 64.74 |
| 2/27/2025 | 64.29 | 65.81 | 61.55 | 63.48 | 17,661,584 | 63.48 |
| 2/26/2025 | 71.11 | 71.61 | 68.84 | 69.14 | 8,890,747 | 69.14 |
| 2/25/2025 | 70.38 | 71.02 | 69.77 | 70.93 | 6,184,977 | 70.93 |
| 2/24/2025 | 69.68 | 70.69 | 69.13 | 69.99 | 6,287,041 | 69.99 |
| 2/21/2025 | 69.79 | 70.27 | 69.10 | 69.39 | 4,012,651 | 69.39 |
| 2/20/2025 | 69.40 | 69.57 | 68.39 | 69.46 | 2,910,638 | 69.46 |
| 2/19/2025 | 68.81 | 69.48 | 67.52 | 69.32 | 3,441,176 | 69.32 |
| 2/18/2025 | 69.99 | 70.11 | 69.06 | 69.79 | 4,039,622 | 69.79 |
| 2/14/2025 | 70.00 | 70.03 | 69.28 | 69.90 | 3,501,989 | 69.90 |
| 2/13/2025 | 67.95 | 69.38 | 67.30 | 69.26 | 3,782,032 | 69.26 |
| 2/12/2025 | 67.63 | 68.50 | 67.08 | 67.94 | 3,089,905 | 67.94 |
| 2/11/2025 | 67.82 | 69.22 | 67.56 | 68.46 | 3,615,488 | 68.46 |
| 2/10/2025 | 68.04 | 68.62 | 67.85 | 68.26 | 2,847,301 | 68.26 |
| 2/07/2025 | 67.38 | 68.64 | 67.38 | 67.83 | 2,608,016 | 67.83 |
| 2/06/2025 | 67.47 | 68.03 | 67.08 | 67.50 | 2,640,234 | 67.50 |
| 2/05/2025 | 67.12 | 68.65 | 66.83 | 67.39 | 4,622,790 | 67.39 |
| 2/04/2025 | 67.45 | 67.65 | 66.14 | 66.95 | 3,035,127 | 66.95 |
| 2/03/2025 | 66.60 | 67.63 | 66.37 | 67.18 | 3,530,682 | 67.18 |
| 1/31/2025 | 67.41 | 67.92 | 67.08 | 67.48 | 3,347,211 | 67.48 |
| 1/30/2025 | 66.50 | 67.97 | 66.43 | 67.52 | 2,973,258 | 67.52 |
| 1/29/2025 | 67.47 | 67.64 | 65.95 | 66.00 | 3,537,418 | 66.00 |
| 1/28/2025 | 66.51 | 67.27 | 66.00 | 67.19 | 3,202,028 | 67.19 |
| 1/27/2025 | 64.68 | 66.86 | 64.30 | 66.84 | 4,402,591 | 66.84 |
| 1/24/2025 | 64.99 | 65.42 | 64.42 | 64.81 | 2,522,611 | 64.81 |
| 1/23/2025 | 63.81 | 65.79 | 63.50 | 64.75 | 5,674,254 | 64.75 |
| 1/22/2025 | 64.63 | 65.06 | 63.83 | 63.88 | 3,875,669 | 63.88 |
| 1/21/2025 | 65.89 | 66.11 | 63.91 | 64.63 | 3,863,248 | 64.63 |
| 1/17/2025 | 65.50 | 66.47 | 65.50 | 66.19 | 3,719,098 | 66.19 |
| 1/16/2025 | 64.80 | 65.30 | 64.41 | 65.06 | 2,944,948 | 65.06 |
| 1/15/2025 | 64.83 | 65.57 | 64.20 | 65.11 | 4,351,294 | 65.11 |
| 1/14/2025 | 65.65 | 66.23 | 64.20 | 64.41 | 4,512,226 | 64.41 |
| 1/13/2025 | 64.50 | 66.36 | 64.27 | 65.72 | 4,121,595 | 65.72 |
| 1/10/2025 | 68.71 | 69.13 | 65.85 | 65.90 | 8,234,588 | 65.90 |
| 1/08/2025 | 67.90 | 71.52 | 67.81 | 69.40 | 22,044,771 | 69.40 |
| 1/07/2025 | 63.64 | 64.38 | 62.90 | 63.17 | 3,867,047 | 63.17 |
| 1/06/2025 | 62.01 | 63.75 | 61.80 | 62.94 | 5,514,749 | 62.94 |
| 1/03/2025 | 62.53 | 62.66 | 61.11 | 61.61 | 4,665,090 | 61.61 |
| 1/02/2025 | 61.92 | 62.96 | 61.87 | 62.27 | 2,572,103 | 62.27 |
| 12/31/2024 | 62.06 | 0.00 | 62.06 | 61.95 | 0 | 61.95 |
| 12/30/2024 | 62.46 | 62.67 | 60.74 | 62.06 | 3,293,765 | 62.06 |
| 12/27/2024 | 63.36 | 63.80 | 62.46 | 62.81 | 1,997,479 | 62.81 |
| 12/26/2024 | 63.57 | 64.12 | 63.33 | 63.81 | 1,840,643 | 63.81 |
| 12/24/2024 | 63.57 | 63.90 | 63.08 | 63.78 | 1,471,917 | 63.78 |
| 12/23/2024 | 64.80 | 65.17 | 63.32 | 63.63 | 4,131,188 | 63.63 |
| 12/20/2024 | 63.67 | 65.49 | 63.35 | 65.01 | 12,499,955 | 65.01 |
| 12/19/2024 | 64.40 | 65.63 | 63.72 | 64.32 | 3,565,806 | 64.32 |
| 12/18/2024 | 64.52 | 66.52 | 64.08 | 64.11 | 7,134,656 | 64.11 |
| 12/17/2024 | 65.20 | 65.20 | 63.71 | 64.23 | 4,507,206 | 64.23 |
| 12/16/2024 | 63.48 | 64.19 | 62.60 | 63.64 | 4,443,241 | 63.64 |
| 12/13/2024 | 63.88 | 64.26 | 63.50 | 63.84 | 4,278,641 | 63.84 |
| 12/12/2024 | 63.10 | 64.57 | 63.03 | 63.90 | 3,770,706 | 63.90 |
| 12/11/2024 | 63.23 | 64.39 | 63.16 | 63.17 | 4,687,240 | 63.17 |
| 12/10/2024 | 62.55 | 63.50 | 61.86 | 63.23 | 5,170,945 | 63.23 |
| 12/09/2024 | 63.73 | 66.06 | 63.26 | 65.14 | 5,439,721 | 65.14 |
| 12/06/2024 | 64.01 | 64.48 | 63.59 | 63.62 | 2,871,330 | 63.62 |
| 12/05/2024 | 63.27 | 63.94 | 63.06 | 63.62 | 2,372,958 | 63.62 |