Meta Platforms, Inc.$583.49GOOGL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $368.22 | $380.52 | $367.50 | $377.65 | +1.11% | 35.71M |
| Aug 3, 2026 | $365.45 | $376.69 | $363.35 | $373.51 | +4.88% | 38.67M |
| Jul 31, 2026 | $340.83 | $358.58 | $340.00 | $356.13 | +6.73% | 46.50M |
| Jul 30, 2026 | $334.20 | $336.51 | $330.34 | $333.66 | -0.91% | 30.17M |
| Jul 29, 2026 | $334.67 | $342.50 | $331.62 | $336.71 | +0.90% | 27.50M |
| Jul 28, 2026 | $327.90 | $335.88 | $324.44 | $333.71 | +2.19% | 29.51M |
| Jul 27, 2026 | $325.04 | $330.42 | $324.45 | $326.56 | +2.13% | 28.47M |
| Jul 24, 2026 | $318.42 | $324.18 | $317.32 | $319.74 | +0.65% | 31.81M |
| Jul 23, 2026 | $321.13 | $324.49 | $314.90 | $317.69 | -7.13% | 69.42M |
| Jul 22, 2026 | $348.16 | $349.94 | $341.73 | $342.09 | -1.46% | 39.33M |
| Jul 21, 2026 | $351.32 | $351.32 | $347.00 | $347.15 | -1.38% | 23.37M |
| Jul 20, 2026 | $350.88 | $359.68 | $350.52 | $351.99 | +1.51% | 24.74M |
| Jul 17, 2026 | $346.00 | $348.52 | $341.36 | $346.77 | -2.17% | 29.96M |
| Jul 16, 2026 | $373.06 | $375.27 | $352.30 | $354.46 | -4.44% | 41.16M |
| Jul 15, 2026 | $357.97 | $373.65 | $357.76 | $370.92 | +3.17% | 28.28M |
| Jul 14, 2026 | $351.20 | $360.16 | $351.09 | $359.51 | +1.99% | 18.26M |
| Jul 13, 2026 | $356.19 | $358.13 | $351.75 | $352.51 | -1.31% | 15.90M |
| Jul 10, 2026 | $357.53 | $357.82 | $352.75 | $357.18 | -0.48% | 18.15M |
| Jul 9, 2026 | $354.31 | $359.65 | $351.08 | $358.89 | -0.84% | 24.73M |
| Jul 8, 2026 | $364.76 | $367.84 | $358.02 | $361.92 | -1.39% | 22.09M |
| Jul 7, 2026 | $369.07 | $373.16 | $365.50 | $367.03 | +0.16% | 24.05M |
| Jul 6, 2026 | $361.55 | $367.93 | $357.38 | $366.46 | +1.82% | 26.92M |
| Jul 2, 2026 | $359.48 | $364.21 | $353.42 | $359.91 | -0.36% | 26.00M |
| Jul 1, 2026 | $358.37 | $362.97 | $356.43 | $361.21 | +1.07% | 26.74M |
| Jun 30, 2026 | $353.87 | $358.62 | $350.40 | $357.37 | +1.05% | 35.24M |
| Jun 29, 2026 | $341.83 | $354.35 | $340.67 | $353.65 | +4.82% | 34.21M |
| Jun 26, 2026 | $342.55 | $346.36 | $330.20 | $337.39 | -1.84% | 114.71M |
| Jun 25, 2026 | $336.73 | $345.57 | $335.84 | $343.71 | -0.46% | 44.56M |
| Jun 24, 2026 | $349.04 | $353.48 | $341.93 | $345.29 | -0.24% | 45.00M |
| Jun 23, 2026 | $340.69 | $349.29 | $340.20 | $346.13 | -1.02% | 34.01M |
| Jun 22, 2026 | $357.95 | $358.92 | $341.72 | $349.68 | -4.99% | 52.81M |
| Jun 18, 2026 | $365.75 | $369.48 | $358.67 | $368.03 | +1.17% | 44.47M |
| Jun 17, 2026 | $369.13 | $372.33 | $362.02 | $363.79 | -2.53% | 24.54M |
| Jun 16, 2026 | $369.60 | $376.00 | $367.06 | $373.25 | +1.06% | 24.88M |
| Jun 15, 2026 | $367.93 | $372.99 | $366.55 | $369.35 | +2.69% | 27.73M |
| Jun 12, 2026 | $362.62 | $366.57 | $354.94 | $359.68 | +0.53% | 24.73M |
| Jun 11, 2026 | $355.93 | $358.80 | $346.36 | $357.77 | +0.39% | 35.54M |
| Jun 10, 2026 | $363.19 | $368.56 | $355.20 | $356.38 | -2.16% | 32.36M |
| Jun 9, 2026 | $367.09 | $372.08 | $357.30 | $364.26 | +0.26% | 29.54M |
| Jun 8, 2026 | $365.18 | $366.20 | $360.53 | $363.31 | -1.42% | 27.94M |
| Jun 5, 2026 | $366.34 | $372.08 | $364.12 | $368.53 | -0.98% | 37.47M |
| Jun 4, 2026 | $358.90 | $373.25 | $358.21 | $372.19 | +3.68% | 44.06M |
| Jun 3, 2026 | $362.03 | $366.45 | $358.08 | $358.99 | -0.79% | 55.44M |
| Jun 2, 2026 | $366.59 | $373.54 | $358.44 | $361.85 | -3.86% | 50.41M |
| Jun 1, 2026 | $376.52 | $378.56 | $373.52 | $376.37 | -1.04% | 28.67M |
| May 29, 2026 | $385.24 | $385.24 | $378.46 | $380.34 | -2.51% | 44.42M |
| May 28, 2026 | $388.00 | $391.87 | $385.16 | $390.13 | +0.33% | 24.36M |
| May 27, 2026 | $386.67 | $393.88 | $385.90 | $388.83 | -0.01% | 23.09M |
| May 26, 2026 | $384.51 | $389.26 | $382.60 | $388.88 | +1.54% | 27.75M |
| May 22, 2026 | $387.35 | $388.74 | $381.77 | $382.97 | -1.21% | 20.44M |
| May 21, 2026 | $385.70 | $392.50 | $383.02 | $387.66 | -0.32% | 24.85M |
| May 20, 2026 | $387.70 | $393.86 | $382.90 | $388.91 | +0.32% | 31.74M |
| May 19, 2026 | $396.96 | $397.15 | $386.11 | $387.66 | -2.34% | 39.55M |
| May 18, 2026 | $395.69 | $408.61 | $394.53 | $396.94 | +0.04% | 26.84M |
| May 15, 2026 | $396.32 | $399.54 | $393.18 | $396.78 | -1.07% | 20.31M |
| May 14, 2026 | $397.28 | $402.93 | $395.84 | $401.07 | -0.38% | 21.14M |
| May 13, 2026 | $385.60 | $403.70 | $385.00 | $402.62 | +3.94% | 28.14M |
| May 12, 2026 | $387.34 | $388.52 | $382.77 | $387.35 | -0.33% | 26.02M |
| May 11, 2026 | $393.65 | $397.44 | $388.47 | $388.64 | -3.03% | 30.75M |
| May 8, 2026 | $397.00 | $402.00 | $396.36 | $400.80 | — | 21.46M |
