The closing price for Amazon (AMZN) between April 4, 2023 and April 4, 2026 is $209.77, on Thursday. It is up 104.2% in that time. The latest price is $209.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 30 2026 | $201.35 | $213.58 | $199.98 | $209.77 | 174,469,811 |
Week of March 23 2026 | $209.79 | $213.07 | $199.14 | $199.34 | 218,619,500 |
Week of March 16 2026 | $208.35 | $215.70 | $204.32 | $205.37 | 225,161,000 |
Week of March 09 2026 | $210.45 | $217.00 | $206.22 | $207.67 | 204,532,662 |
Week of March 02 2026 | $204.55 | $220.47 | $202.48 | $213.21 | 256,013,100 |
Week of February 23 2026 | $208.10 | $211.59 | $203.11 | $210.00 | 241,244,700 |
Week of February 16 2026 | $198.13 | $211.17 | $196.00 | $210.11 | 222,433,700 |
Week of February 09 2026 | $208.97 | $212.81 | $197.28 | $198.79 | 374,195,915 |
Week of February 02 2026 | $238.31 | $246.35 | $200.31 | $210.32 | 425,397,450 |
Week of January 26 2026 | $239.98 | $247.78 | $236.74 | $239.30 | 205,552,071 |
Week of January 19 2026 | $233.76 | $240.45 | $226.88 | $239.16 | 160,705,748 |
Week of January 12 2026 | $246.73 | $248.94 | $236.22 | $239.12 | 204,541,976 |
Week of January 05 2026 | $228.84 | $247.86 | $227.18 | $247.38 | 219,804,360 |
Week of December 29 2025 | $231.94 | $235.46 | $224.70 | $226.50 | 117,548,339 |
Week of December 22 2025 | $228.61 | $232.99 | $226.71 | $232.52 | 88,906,830 |
Week of December 15 2025 | $227.93 | $229.23 | $220.99 | $227.35 | 266,436,160 |
Week of December 08 2025 | $229.59 | $232.42 | $225.11 | $226.19 | 163,540,367 |
Week of December 01 2025 | $233.22 | $238.97 | $226.80 | $229.53 | 202,068,316 |
Week of November 24 2025 | $222.56 | $233.29 | $222.27 | $233.22 | 152,475,260 |
Week of November 17 2025 | $233.25 | $234.60 | $215.18 | $220.69 | 297,662,524 |
Week of November 10 2025 | $248.34 | $251.75 | $232.89 | $234.69 | 171,589,044 |
Week of November 03 2025 | $255.36 | $258.60 | $238.49 | $244.41 | 280,533,319 |
Week of October 27 2025 | $227.66 | $250.50 | $222.75 | $244.22 | 405,996,878 |
Week of October 20 2025 | $213.88 | $225.40 | $213.59 | $224.21 | 203,910,972 |
Week of October 13 2025 | $217.70 | $220.68 | $211.03 | $213.04 | 217,786,234 |
Daily pricing data for Amazon dates back to 5/15/1997, and may be incomplete.
