Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Meta Platforms, Inc. - Class A Common Stock (META)

563.29
+0.69 (0.12%)
NASDAQ· Last Trade: Jul 1st, 12:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Meta Platforms, Inc. - Class A Common Stock (META)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026560.94565.53551.43563.2918,101,436563.29
6/29/2026560.00570.90558.00562.6015,030,372562.60
6/26/2026543.34556.85540.40550.2518,867,979550.25
6/25/2026555.55556.34540.18542.8716,949,291542.87
6/24/2026561.89569.04555.55557.6713,949,213557.67
6/23/2026562.24572.20561.02562.2013,083,777562.20
6/22/2026572.02575.81559.81563.8515,432,759563.85
6/18/2026572.82580.22563.10577.2228,824,630577.22
6/17/2026592.00593.65566.19567.5820,441,657567.58
6/16/2026593.65605.81592.00600.2111,333,032600.21
6/15/2026579.90601.27579.30593.4817,635,527593.48
6/12/2026572.95576.07560.90566.9814,347,935566.46
6/11/2026565.83572.17557.01568.4317,619,838567.90
6/10/2026580.73591.32570.60570.9817,234,440570.45
6/09/2026591.00597.63581.01584.5916,967,416584.05
6/08/2026592.00592.00579.22585.3919,493,063584.85
6/05/2026623.46629.14582.91593.0030,093,898592.45
6/04/2026623.67642.40622.43627.5721,458,895626.99
6/03/2026603.00624.15600.27622.9823,001,431622.40
6/02/2026603.24608.88596.68597.6318,229,058597.08
6/01/2026630.40635.75599.53600.4729,077,788599.91
5/29/2026633.50634.50623.35632.5119,806,774631.92
5/28/2026639.49643.00629.31635.2916,754,257634.70
5/27/2026609.40638.50609.00635.2523,084,950634.67
5/26/2026608.89614.47605.30612.3412,225,580611.77
5/22/2026607.88614.81606.95610.2611,688,624609.70
5/21/2026600.00609.60594.81607.3813,467,448606.82
5/20/2026600.76608.00597.81605.0611,322,727604.50
5/19/2026608.92613.93600.55602.6111,740,238602.05
5/18/2026609.10615.59603.69611.2113,763,748610.64
5/15/2026613.99621.20609.31614.2313,273,018613.66
5/14/2026616.00623.73615.00618.4310,643,672617.86
5/13/2026598.83619.90596.66616.6314,618,449616.06
5/12/2026594.82603.75592.60603.0011,342,813602.44
5/11/2026604.57604.91598.08598.8615,922,038598.30
5/08/2026615.20616.77606.06609.6313,855,758609.07
5/07/2026614.72624.98613.54616.8112,297,918616.24
5/06/2026601.05619.95598.10612.8819,904,992612.31
5/05/2026613.31614.35600.36604.9617,144,669604.40
5/04/2026607.93614.00602.75610.4116,191,635609.85
5/01/2026614.69618.88606.11608.7521,404,591608.18
4/30/2026619.32620.85600.00611.9152,732,375611.34
4/29/2026668.91674.25663.81669.1218,734,520668.50
4/28/2026674.24678.18665.63671.3410,596,757670.72
4/27/2026670.99682.50670.84678.6212,799,474677.99
4/24/2026660.32680.67653.84675.0313,348,453674.40
4/23/2026663.70669.56653.05659.1511,658,325658.54
4/22/2026674.35678.38669.75674.729,208,615674.10
4/21/2026671.00676.20667.33668.848,649,483668.22
4/20/2026681.36683.38668.00670.9112,522,639670.29
4/17/2026678.60691.52675.13688.5516,382,849687.91
4/16/2026675.99677.58667.75676.879,538,445676.24
4/15/2026667.00678.50664.45671.5814,943,513670.96
4/14/2026643.22666.26639.37662.4917,797,895661.88
4/13/2026629.50635.00624.40634.539,521,735633.94
4/10/2026634.47638.58624.33629.8613,299,477629.28
4/09/2026626.97637.50623.00628.3919,002,935627.81
4/08/2026606.00629.95591.83612.4232,005,902611.85
4/07/2026572.48575.23564.76575.059,402,932574.52
4/06/2026577.69582.79572.00573.029,509,356572.49
4/02/2026566.04578.50559.70574.4613,518,737573.93
4/01/2026580.13592.55573.82579.2323,596,272578.69