Amazon (AMZN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 272.87 | 278.31 | 272.75 | 274.48 | +0.82% | 33,833,300 |
| 2026-08-06 | 272.77 | 275.48 | 271.06 | 272.26 | -0.14% | 30,672,900 |
| 2026-08-05 | 281.59 | 282.79 | 270.73 | 272.65 | -1.72% | 45,119,800 |
| 2026-08-04 | 276.06 | 281.07 | 275.82 | 277.42 | -2.32% | 69,748,100 |
| 2026-08-03 | 278.29 | 287.20 | 278.00 | 284.02 | +4.58% | 90,830,200 |
| 2026-07-31 | 265.00 | 273.23 | 262.01 | 271.58 | +15.32% | 129,054,800 |
| 2026-07-30 | 233.35 | 239.82 | 231.06 | 235.50 | +3.90% | 101,839,800 |
| 2026-07-29 | 229.32 | 232.82 | 226.16 | 226.65 | -1.82% | 44,957,500 |
| 2026-07-28 | 232.85 | 233.11 | 228.10 | 230.86 | -0.23% | 44,521,600 |
| 2026-07-27 | 235.67 | 235.89 | 230.99 | 231.39 | -0.31% | 34,999,500 |
| 2026-07-24 | 234.38 | 234.95 | 231.34 | 232.11 | -0.66% | 35,017,400 |
| 2026-07-23 | 236.26 | 238.35 | 232.05 | 233.66 | -4.57% | 47,465,300 |
| 2026-07-22 | 248.27 | 248.45 | 242.45 | 244.85 | -1.09% | 34,112,700 |
| 2026-07-21 | 249.11 | 249.34 | 246.42 | 247.55 | -0.98% | 27,732,100 |
| 2026-07-20 | 248.76 | 252.89 | 248.00 | 249.99 | +1.12% | 32,406,500 |
| 2026-07-17 | 244.46 | 250.24 | 243.59 | 247.23 | -1.06% | 43,572,400 |
| 2026-07-16 | 255.12 | 258.08 | 248.00 | 249.89 | -1.99% | 45,343,700 |
| 2026-07-15 | 249.75 | 256.48 | 249.75 | 254.96 | +3.02% | 45,240,600 |
| 2026-07-14 | 245.55 | 248.56 | 243.80 | 247.49 | +0.07% | 30,108,100 |
| 2026-07-13 | 244.68 | 249.65 | 244.18 | 247.31 | +0.80% | 34,636,100 |
| 2026-07-10 | 249.55 | 251.03 | 244.41 | 245.34 | -0.69% | 31,654,000 |
| 2026-07-09 | 239.82 | 247.50 | 238.25 | 247.04 | +1.40% | 38,091,700 |
| 2026-07-08 | 244.27 | 244.80 | 240.52 | 243.62 | -0.96% | 29,653,000 |
| 2026-07-07 | 246.98 | 248.93 | 242.70 | 245.98 | +0.75% | 40,579,600 |
| 2026-07-06 | 243.80 | 246.04 | 240.88 | 244.16 | +0.61% | 40,044,000 |
| 2026-07-02 | 241.61 | 246.72 | 241.08 | 242.67 | +0.40% | 48,246,400 |
| 2026-07-01 | 239.75 | 244.90 | 234.90 | 241.70 | +1.41% | 53,829,900 |
| 2026-06-30 | 237.35 | 241.54 | 237.17 | 238.34 | -0.75% | 66,228,300 |
| 2026-06-29 | 234.22 | 249.71 | 233.80 | 240.14 | +3.20% | 77,619,200 |
| 2026-06-26 | 227.21 | 233.90 | 226.13 | 232.69 | +2.50% | 248,372,100 |
| 2026-06-25 | 232.02 | 232.32 | 225.55 | 227.01 | -3.10% | 77,674,100 |
| 2026-06-24 | 233.85 | 242.42 | 232.95 | 234.27 | +0.07% | 70,282,600 |
| 2026-06-23 | 232.55 | 236.87 | 232.00 | 234.11 | +0.57% | 60,492,600 |
| 2026-06-22 | 240.08 | 242.00 | 232.24 | 232.79 | -4.75% | 68,388,500 |
| 2026-06-18 | 240.12 | 245.73 | 236.02 | 244.39 | +2.90% | 75,624,400 |
| 2026-06-17 | 244.90 | 245.91 | 236.00 | 237.50 | -3.46% | 44,780,800 |
| 2026-06-16 | 248.00 | 249.51 | 245.45 | 246.00 | -0.01% | 35,187,400 |
| 2026-06-15 | 245.02 | 247.81 | 244.73 | 246.02 | +3.13% | 41,711,600 |
| 2026-06-12 | 243.21 | 243.36 | 233.59 | 238.55 | -1.23% | 51,186,600 |
| 2026-06-11 | 237.93 | 242.14 | 235.18 | 241.51 | +1.47% | 41,335,400 |
| 2026-06-10 | 243.61 | 244.07 | 237.45 | 238.00 | -2.53% | 38,590,200 |
| 2026-06-09 | 247.73 | 250.43 | 240.40 | 244.19 | -0.42% | 44,425,400 |
| 2026-06-08 | 246.68 | 249.42 | 243.36 | 245.22 | -0.33% | 33,899,500 |
| 2026-06-05 | 254.26 | 256.38 | 245.78 | 246.03 | -3.06% | 55,607,800 |
| 2026-06-04 | 253.12 | 255.83 | 251.75 | 253.79 | +1.51% | 35,609,800 |
| 2026-06-03 | 254.70 | 257.09 | 247.71 | 250.02 | -2.53% | 51,394,200 |
| 2026-06-02 | 257.16 | 261.20 | 254.37 | 256.52 | -1.81% | 41,811,000 |
| 2026-06-01 | 266.29 | 266.63 | 260.70 | 261.26 | -3.47% | 53,604,400 |
| 2026-05-29 | 271.29 | 274.75 | 269.64 | 270.64 | -1.23% | 54,749,600 |
| 2026-05-28 | 272.27 | 274.50 | 267.44 | 274.00 | +0.79% | 40,630,400 |
| 2026-05-27 | 266.15 | 272.41 | 265.70 | 271.85 | +2.47% | 40,061,900 |
| 2026-05-26 | 267.94 | 269.30 | 262.07 | 265.29 | -0.39% | 38,028,100 |
| 2026-05-22 | 268.66 | 269.79 | 266.24 | 266.32 | -0.80% | 27,535,500 |
| 2026-05-21 | 263.50 | 269.49 | 261.37 | 268.46 | +1.30% | 36,591,700 |
| 2026-05-20 | 260.05 | 265.58 | 259.53 | 265.01 | +2.19% | 34,933,200 |
| 2026-05-19 | 262.04 | 262.25 | 255.19 | 259.34 | -2.08% | 40,340,700 |
| 2026-05-18 | 263.87 | 268.85 | 262.53 | 264.86 | +0.27% | 33,690,800 |
| 2026-05-15 | 262.50 | 264.36 | 260.89 | 264.14 | -1.15% | 40,770,300 |
| 2026-05-14 | 269.15 | 270.78 | 266.63 | 267.22 | -1.08% | 31,338,400 |
| 2026-05-13 | 264.43 | 270.72 | 263.20 | 270.13 | +1.62% | 39,670,900 |
| 2026-05-12 | 266.71 | 267.65 | 262.63 | 265.82 | -1.18% | 36,776,200 |
| 2026-05-11 | 269.84 | 273.63 | 268.48 | 268.99 | -1.35% | 38,176,700 |
| 2026-05-08 | 271.63 | 274.00 | 269.95 | 272.68 | +0.56% | 34,732,700 |
| 2026-05-07 | 275.02 | 276.63 | 270.49 | 271.17 | -1.39% | 35,892,900 |
| 2026-05-06 | 272.89 | 277.80 | 272.21 | 274.99 | +0.53% | 44,552,000 |
| 2026-05-05 | 276.08 | 278.56 | 272.38 | 273.55 | +0.55% | 41,908,500 |
| 2026-05-04 | 268.80 | 276.10 | 268.80 | 272.05 | +1.41% | 49,083,700 |
| 2026-05-01 | 265.58 | 273.32 | 262.74 | 268.26 | +1.21% | 50,825,200 |
| 2026-04-30 | 273.17 | 273.88 | 256.16 | 265.06 | +0.77% | 100,974,900 |
| 2026-04-29 | 257.99 | 265.91 | 257.70 | 263.04 | +1.29% | 72,367,900 |
| 2026-04-28 | 258.39 | 261.03 | 256.63 | 259.70 | -0.54% | 42,204,449 |
| 2026-04-27 | 263.46 | 264.15 | 260.34 | 261.12 | -1.09% | 44,906,840 |
| 2026-04-24 | 259.98 | 264.50 | 257.69 | 263.99 | +3.49% | 53,777,400 |
| 2026-04-23 | 255.39 | 258.79 | 253.07 | 255.08 | -0.11% | 39,091,400 |
| 2026-04-22 | 252.44 | 255.94 | 250.33 | 255.36 | +2.18% | 36,065,100 |
| 2026-04-21 | 255.09 | 255.09 | 249.10 | 249.91 | +0.66% | 42,922,400 |
| 2026-04-20 | 249.19 | 250.18 | 245.37 | 248.28 | -0.91% | 39,463,100 |
| 2026-04-17 | 254.99 | 256.18 | 250.11 | 250.56 | +0.34% | 52,029,300 |
| 2026-04-16 | 248.51 | 250.00 | 244.20 | 249.70 | +0.48% | 41,895,700 |
| 2026-04-15 | 249.25 | 250.44 | 247.20 | 248.50 | -0.21% | 43,045,200 |
| 2026-04-14 | 241.78 | 252.18 | 241.78 | 249.02 | +3.81% | 72,685,000 |
| 2026-04-13 | 237.45 | 240.00 | 235.75 | 239.89 | +0.63% | 42,166,200 |
| 2026-04-10 | 235.30 | 240.43 | 235.21 | 238.38 | +2.02% | 56,912,800 |
| 2026-04-09 | 225.23 | 233.80 | 223.27 | 233.65 | +5.60% | 65,964,200 |
| 2026-04-08 | 223.79 | 226.10 | 219.62 | 221.25 | +3.50% | 51,092,700 |
| 2026-04-07 | 211.24 | 213.97 | 209.08 | 213.77 | +0.46% | 28,154,600 |
| 2026-04-06 | 209.80 | 212.95 | 209.59 | 212.79 | +1.44% | 25,385,500 |
| 2026-04-02 | 206.54 | 212.21 | 204.90 | 209.77 | -0.38% | 31,453,000 |
| 2026-04-01 | 210.44 | 213.58 | 208.19 | 210.57 | +1.10% | 45,955,400 |
| 2026-03-31 | 204.85 | 210.28 | 204.14 | 208.27 | +3.64% | 58,470,100 |
| 2026-03-30 | 201.48 | 203.80 | 199.98 | 200.95 | +0.81% | 46,373,800 |
| 2026-03-27 | 206.46 | 206.60 | 199.14 | 199.34 | -3.95% | 56,009,800 |
| 2026-03-26 | 210.61 | 212.89 | 207.12 | 207.54 | -1.97% | 46,746,000 |
| 2026-03-25 | 211.56 | 213.07 | 209.90 | 211.71 | +2.16% | 36,388,800 |
| 2026-03-24 | 207.95 | 209.35 | 206.64 | 207.24 | -1.38% | 35,351,400 |
| 2026-03-23 | 209.79 | 212.80 | 209.51 | 210.14 | +2.32% | 44,277,400 |
| 2026-03-20 | 207.40 | 207.54 | 204.32 | 205.37 | -1.62% | 63,694,600 |
| 2026-03-19 | 207.06 | 209.12 | 206.05 | 208.76 | -0.53% | 36,440,600 |
| 2026-03-18 | 213.93 | 215.14 | 208.83 | 209.87 | -2.48% | 37,846,600 |
| 2026-03-17 | 212.82 | 215.70 | 212.43 | 215.20 | +1.63% | 44,969,900 |
| 2026-03-16 | 208.35 | 212.72 | 207.45 | 211.74 | +1.96% | 42,209,300 |
| 2026-03-13 | 209.61 | 210.56 | 206.22 | 207.67 | -0.89% | 35,662,100 |
| 2026-03-12 | 210.39 | 211.71 | 208.15 | 209.53 | -1.47% | 44,349,500 |
| 2026-03-11 | 215.71 | 217.00 | 211.35 | 212.65 | -0.78% | 34,199,300 |
| 2026-03-10 | 214.19 | 215.65 | 212.43 | 214.33 | +0.39% | 35,678,832 |
| 2026-03-09 | 210.45 | 213.82 | 207.11 | 213.49 | +0.13% | 54,642,930 |
| 2026-03-06 | 214.99 | 217.32 | 212.53 | 213.21 | -2.62% | 51,152,700 |
| 2026-03-05 | 215.98 | 220.47 | 215.59 | 218.94 | +0.98% | 60,943,400 |
| 2026-03-04 | 210.47 | 217.54 | 210.15 | 216.82 | +3.88% | 54,731,100 |
| 2026-03-03 | 203.10 | 209.18 | 202.48 | 208.73 | +0.16% | 43,184,900 |
| 2026-03-02 | 204.55 | 209.73 | 203.46 | 208.39 | -0.77% | 46,001,000 |
| 2026-02-27 | 206.83 | 210.33 | 205.20 | 210.00 | +1.00% | 57,422,800 |
| 2026-02-26 | 210.73 | 211.05 | 205.35 | 207.92 | -1.29% | 47,756,800 |
| 2026-02-25 | 210.46 | 211.59 | 208.93 | 210.64 | +1.00% | 41,346,400 |
| 2026-02-24 | 205.47 | 210.36 | 203.25 | 208.56 | +1.60% | 41,137,200 |
| 2026-02-23 | 208.10 | 208.43 | 203.11 | 205.27 | -2.30% | 53,581,500 |
| 2026-02-20 | 204.76 | 211.17 | 203.75 | 210.11 | +2.56% | 65,881,600 |
| 2026-02-19 | 203.80 | 205.64 | 202.81 | 204.86 | +0.03% | 35,669,600 |
| 2026-02-18 | 202.07 | 206.86 | 201.51 | 204.79 | +1.81% | 51,003,300 |
| 2026-02-17 | 198.13 | 201.74 | 196.00 | 201.15 | +1.19% | 69,879,200 |
| 2026-02-13 | 198.88 | 201.16 | 197.28 | 198.79 | -0.41% | 66,321,594 |
| 2026-02-12 | 203.96 | 203.96 | 197.56 | 199.60 | -2.20% | 83,975,391 |
| 2026-02-11 | 208.06 | 208.57 | 202.49 | 204.08 | -1.39% | 65,545,461 |
| 2026-02-10 | 208.79 | 212.65 | 206.41 | 206.96 | -0.84% | 67,175,031 |
| 2026-02-09 | 208.97 | 212.81 | 203.35 | 208.72 | -0.76% | 91,178,438 |
| 2026-02-06 | 202.70 | 211.44 | 200.31 | 210.32 | -5.55% | 179,210,891 |
| 2026-02-05 | 224.91 | 226.31 | 220.38 | 222.69 | -4.42% | 103,509,203 |
| 2026-02-04 | 238.86 | 238.86 | 231.82 | 232.99 | -2.36% | 51,299,953 |
| 2026-02-03 | 244.97 | 246.35 | 235.45 | 238.62 | -1.79% | 53,831,301 |
| 2026-02-02 | 238.31 | 245.63 | 238.17 | 242.96 | +1.53% | 37,546,102 |
| 2026-01-30 | 239.89 | 243.31 | 237.64 | 239.30 | -1.01% | 46,585,020 |
| 2026-01-29 | 242.82 | 243.00 | 236.74 | 241.73 | -0.53% | 47,229,641 |
| 2026-01-28 | 246.37 | 247.78 | 241.53 | 243.01 | -0.68% | 40,882,660 |
| 2026-01-27 | 239.69 | 244.88 | 238.08 | 244.68 | +2.63% | 38,029,219 |
| 2026-01-26 | 239.98 | 240.95 | 237.54 | 238.42 | -0.31% | 32,825,531 |
| 2026-01-23 | 234.96 | 240.45 | 234.57 | 239.16 | +2.06% | 33,778,480 |
| 2026-01-22 | 234.04 | 235.72 | 230.90 | 234.34 | +1.31% | 31,913,330 |
| 2026-01-21 | 231.09 | 232.30 | 226.88 | 231.31 | +0.13% | 47,276,090 |
| 2026-01-20 | 233.76 | 235.09 | 229.34 | 231.00 | -3.40% | 47,737,848 |
| 2026-01-16 | 239.09 | 239.57 | 236.41 | 239.12 | +0.39% | 45,888,281 |
| 2026-01-15 | 239.31 | 240.65 | 236.63 | 238.18 | +0.65% | 43,003,566 |
| 2026-01-14 | 241.15 | 241.28 | 236.22 | 236.65 | -2.45% | 41,410,578 |
| 2026-01-13 | 246.53 | 247.66 | 240.25 | 242.60 | -1.57% | 38,371,781 |
| 2026-01-12 | 246.73 | 248.94 | 245.96 | 246.47 | -0.37% | 35,867,770 |
| 2026-01-09 | 244.57 | 247.86 | 242.24 | 247.38 | +0.44% | 34,559,961 |
| 2026-01-08 | 243.06 | 246.41 | 241.88 | 246.29 | +1.96% | 39,509,840 |
| 2026-01-07 | 239.61 | 245.29 | 239.52 | 241.56 | +0.26% | 42,236,527 |
| 2026-01-06 | 232.10 | 243.18 | 232.07 | 240.93 | +3.38% | 53,764,680 |
| 2026-01-05 | 228.84 | 234.00 | 227.18 | 233.06 | +2.90% | 49,733,352 |
| 2026-01-02 | 231.34 | 235.46 | 224.70 | 226.50 | -1.87% | 51,456,230 |
| 2025-12-31 | 232.91 | 232.99 | 230.12 | 230.82 | -0.74% | 24,383,750 |
| 2025-12-30 | 231.21 | 232.77 | 230.20 | 232.53 | +0.20% | 21,910,449 |
| 2025-12-29 | 231.94 | 232.60 | 230.77 | 232.07 | -0.19% | 19,797,910 |
| 2025-12-26 | 232.03 | 232.99 | 231.18 | 232.52 | +0.06% | 15,994,730 |
| 2025-12-24 | 232.13 | 232.95 | 231.33 | 232.38 | +0.10% | 11,420,540 |
| 2025-12-23 | 229.06 | 232.44 | 228.73 | 232.14 | +1.62% | 29,230,230 |
| 2025-12-22 | 228.61 | 229.48 | 226.71 | 228.43 | +0.48% | 32,261,330 |
| 2025-12-19 | 226.76 | 229.13 | 225.58 | 227.35 | +0.26% | 85,544,367 |
| 2025-12-18 | 225.71 | 229.22 | 224.41 | 226.76 | +2.48% | 50,272,422 |
| 2025-12-17 | 224.66 | 225.19 | 220.99 | 221.27 | -0.58% | 44,034,422 |
| 2025-12-16 | 223.03 | 223.66 | 221.13 | 222.56 | +0.01% | 39,298,859 |
| 2025-12-15 | 227.93 | 227.93 | 221.50 | 222.54 | -1.61% | 47,286,090 |
| 2025-12-12 | 229.87 | 230.08 | 225.12 | 226.19 | -1.78% | 35,639,121 |
| 2025-12-11 | 230.71 | 232.11 | 228.69 | 230.28 | -0.65% | 28,249,600 |
| 2025-12-10 | 228.81 | 232.42 | 228.46 | 231.78 | +1.69% | 38,790,738 |
| 2025-12-09 | 226.84 | 228.57 | 225.11 | 227.92 | +0.45% | 25,841,740 |
| 2025-12-08 | 229.59 | 230.83 | 226.27 | 226.89 | -1.15% | 35,019,168 |
| 2025-12-05 | 230.32 | 231.24 | 228.55 | 229.53 | +0.18% | 33,117,379 |
| 2025-12-04 | 232.77 | 233.50 | 226.80 | 229.11 | -1.41% | 45,683,219 |
| 2025-12-03 | 233.35 | 233.38 | 230.61 | 232.38 | -0.87% | 35,495,059 |
| 2025-12-02 | 235.00 | 238.97 | 233.55 | 234.42 | +0.23% | 45,785,359 |
| 2025-12-01 | 233.22 | 235.80 | 232.25 | 233.88 | +0.28% | 41,987,300 |
| 2025-11-28 | 231.24 | 233.28 | 230.22 | 233.22 | +1.77% | 20,279,600 |
| 2025-11-26 | 230.74 | 231.75 | 228.77 | 229.16 | -0.22% | 38,497,922 |
| 2025-11-25 | 226.38 | 230.52 | 223.80 | 229.67 | +1.50% | 39,379,340 |
| 2025-11-24 | 222.56 | 227.33 | 222.27 | 226.28 | +2.53% | 54,318,398 |
| 2025-11-21 | 216.34 | 222.21 | 215.18 | 220.69 | +1.63% | 68,490,461 |
| 2025-11-20 | 227.05 | 227.41 | 216.74 | 217.14 | -2.49% | 50,308,961 |
| 2025-11-19 | 223.74 | 223.74 | 218.52 | 222.69 | +0.06% | 58,335,641 |
| 2025-11-18 | 228.10 | 230.20 | 222.42 | 222.55 | -4.43% | 60,608,441 |
| 2025-11-17 | 233.25 | 234.60 | 229.19 | 232.87 | -0.78% | 59,919,020 |
| 2025-11-14 | 235.06 | 238.73 | 232.89 | 234.69 | -1.22% | 38,956,672 |
| 2025-11-13 | 243.05 | 243.75 | 236.50 | 237.58 | -2.71% | 41,401,738 |
| 2025-11-12 | 250.24 | 250.37 | 243.75 | 244.20 | -1.97% | 31,190,061 |
| 2025-11-11 | 248.41 | 249.75 | 247.23 | 249.10 | +0.28% | 23,564,061 |
| 2025-11-10 | 248.34 | 251.75 | 245.59 | 248.40 | +1.63% | 36,476,512 |
| 2025-11-07 | 242.90 | 244.90 | 238.49 | 244.41 | +0.56% | 46,374,289 |
| 2025-11-06 | 249.16 | 250.38 | 242.17 | 243.04 | -2.86% | 46,004,199 |
| 2025-11-05 | 249.03 | 251.00 | 246.16 | 250.20 | +0.35% | 40,610,699 |
| 2025-11-04 | 250.38 | 257.01 | 248.66 | 249.32 | -1.84% | 51,546,312 |
| 2025-11-03 | 255.36 | 258.60 | 252.90 | 254.00 | +4.00% | 95,997,820 |
| 2025-10-31 | 250.10 | 250.50 | 243.98 | 244.22 | +9.58% | 166,340,797 |
| 2025-10-30 | 227.06 | 228.44 | 222.75 | 222.86 | -3.23% | 102,252,898 |
| 2025-10-29 | 231.67 | 232.82 | 227.76 | 230.30 | +0.46% | 52,036,152 |
| 2025-10-28 | 228.22 | 231.49 | 226.21 | 229.25 | +1.00% | 47,100,031 |
| 2025-10-27 | 227.66 | 228.40 | 225.54 | 226.97 | +1.23% | 38,267,000 |
| 2025-10-24 | 221.97 | 225.40 | 221.90 | 224.21 | +1.41% | 38,685,047 |
| 2025-10-23 | 219.00 | 221.30 | 218.18 | 221.09 | +1.44% | 31,540,000 |
| 2025-10-22 | 219.30 | 220.00 | 216.52 | 217.95 | -1.84% | 44,308,539 |
| 2025-10-21 | 218.43 | 223.32 | 217.99 | 222.03 | +2.56% | 50,494,566 |
| 2025-10-20 | 213.88 | 216.69 | 213.59 | 216.48 | +1.61% | 38,882,820 |
| 2025-10-17 | 214.56 | 214.80 | 211.03 | 213.04 | -0.67% | 45,986,941 |
| 2025-10-16 | 215.67 | 218.59 | 212.81 | 214.47 | -0.51% | 42,414,594 |
| 2025-10-15 | 216.62 | 217.71 | 212.66 | 215.57 | -0.38% | 45,909,473 |
| 2025-10-14 | 215.56 | 219.32 | 212.60 | 216.39 | -1.67% | 45,665,578 |
| 2025-10-13 | 217.70 | 220.68 | 217.04 | 220.07 | +1.71% | 37,809,648 |
| 2025-10-10 | 226.21 | 228.25 | 216.00 | 216.37 | -4.99% | 72,367,516 |
| 2025-10-09 | 225.00 | 228.21 | 221.75 | 227.74 | +1.12% | 46,412,121 |
| 2025-10-08 | 222.92 | 226.73 | 221.19 | 225.22 | +1.55% | 46,685,992 |
| 2025-10-07 | 220.88 | 222.89 | 220.17 | 221.78 | +0.40% | 31,194,680 |
| 2025-10-06 | 221.00 | 221.73 | 216.03 | 220.90 | +0.63% | 43,690,879 |
| 2025-10-03 | 223.44 | 224.20 | 219.34 | 219.51 | -1.30% | 43,639,031 |
| 2025-10-02 | 221.01 | 222.81 | 218.94 | 222.41 | +0.81% | 41,258,594 |
| 2025-10-01 | 217.36 | 222.15 | 216.61 | 220.63 | +0.48% | 43,933,832 |
| 2025-09-30 | 222.03 | 222.24 | 217.89 | 219.57 | -1.17% | 48,396,367 |
| 2025-09-29 | 220.08 | 222.60 | 219.30 | 222.17 | +1.09% | 44,259,180 |
| 2025-09-26 | 219.08 | 221.05 | 218.02 | 219.78 | +0.75% | 41,650,102 |
| 2025-09-25 | 220.06 | 220.67 | 216.47 | 218.15 | -0.94% | 52,226,328 |
| 2025-09-24 | 224.15 | 224.56 | 219.45 | 220.21 | -0.23% | 49,509,031 |
| 2025-09-23 | 227.83 | 227.86 | 220.07 | 220.71 | -3.04% | 70,956,195 |
| 2025-09-22 | 230.56 | 230.56 | 227.51 | 227.63 | -1.66% | 45,914,512 |
| 2025-09-19 | 232.37 | 234.16 | 229.70 | 231.48 | +0.11% | 97,943,172 |
| 2025-09-18 | 232.50 | 233.48 | 228.79 | 231.23 | -0.17% | 37,931,738 |
| 2025-09-17 | 233.77 | 234.30 | 228.71 | 231.62 | -1.04% | 42,815,230 |
| 2025-09-16 | 232.94 | 235.90 | 232.23 | 234.05 | +1.13% | 38,203,910 |
| 2025-09-15 | 230.63 | 233.73 | 230.32 | 231.43 | +1.44% | 33,243,328 |
| 2025-09-12 | 230.35 | 230.79 | 226.29 | 228.15 | -0.78% | 38,496,219 |
| 2025-09-11 | 231.49 | 231.53 | 229.34 | 229.95 | -0.16% | 37,485,602 |
| 2025-09-10 | 237.51 | 237.68 | 229.10 | 230.33 | -3.32% | 60,907,711 |
| 2025-09-09 | 236.35 | 238.85 | 235.08 | 238.24 | +1.02% | 27,033,779 |
| 2025-09-08 | 234.94 | 237.60 | 233.75 | 235.84 | +1.51% | 33,947,102 |
| 2025-09-05 | 235.19 | 236.00 | 231.93 | 232.33 | -1.42% | 36,721,801 |
| 2025-09-04 | 231.19 | 235.77 | 230.78 | 235.68 | +4.29% | 59,391,781 |
| 2025-09-03 | 225.21 | 227.17 | 224.36 | 225.99 | +0.29% | 29,223,131 |
| 2025-09-02 | 223.52 | 226.17 | 221.83 | 225.34 | -1.60% | 38,843,879 |
| 2025-08-29 | 231.32 | 231.81 | 228.16 | 229.00 | -1.12% | 26,199,170 |
| 2025-08-28 | 229.00 | 232.71 | 228.02 | 231.60 | +1.08% | 33,679,594 |
| 2025-08-27 | 228.57 | 229.87 | 227.81 | 229.12 | +0.18% | 21,254,480 |
| 2025-08-26 | 227.11 | 229.00 | 226.02 | 228.71 | +0.34% | 26,105,369 |
| 2025-08-25 | 227.35 | 229.60 | 227.31 | 227.94 | -0.39% | 22,633,699 |
| 2025-08-22 | 222.79 | 229.14 | 220.82 | 228.84 | +3.10% | 37,315,340 |
| 2025-08-21 | 222.65 | 222.78 | 220.50 | 221.95 | -0.83% | 32,140,461 |
| 2025-08-20 | 227.12 | 227.27 | 220.91 | 223.81 | -1.84% | 36,604,320 |
| 2025-08-19 | 230.09 | 230.53 | 227.12 | 228.01 | -1.50% | 29,891,010 |
| 2025-08-18 | 230.22 | 231.91 | 228.33 | 231.49 | +0.20% | 25,248,891 |
| 2025-08-15 | 232.58 | 234.08 | 229.81 | 231.03 | +0.02% | 39,649,238 |
| 2025-08-14 | 227.40 | 233.11 | 227.02 | 230.98 | +2.86% | 61,545,820 |
| 2025-08-13 | 222.00 | 224.92 | 222.00 | 224.56 | +1.40% | 36,508,340 |
| 2025-08-12 | 222.23 | 223.50 | 219.05 | 221.47 | +0.08% | 37,254,711 |
| 2025-08-11 | 221.78 | 223.05 | 220.40 | 221.30 | -0.62% | 31,646,221 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.32%). Worst month: Feb (-5.89%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Amazon's (AMZN) latest close?
274.48 on 2026-08-07, from the Closelook data lake's daily price record.
What is AMZN's 52-week high and low?
287.20 high and 196.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Amazon's strongest and weakest month historically?
Historically, AMZN's strongest calendar month has been Jan (average +9.32%) and its weakest Feb (average -5.89%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.