5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-9.86%
3 MONTH PERFORMANCE
-31.61%
6 MONTH PERFORMANCE
-3.27%
YEAR-TO-DATE PERFORMANCE
-2.41%
1 YEAR PERFORMANCE
-3.40%
Redfin Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $7.97 | $7.69 (-3.51%) | $7.99 | $7.67 | 3.20 M | $944.92 M |
| 01/16/2025 | $7.77 | $7.74 (-0.39%) | $8.00 | $7.59 | 4.55 M | $951.06 M |
| 01/15/2025 | $7.91 | $7.83 (-1.01%) | $8.18 | $7.68 | 6.18 M | $962.12 M |
| 01/14/2025 | $7.45 | $7.37 (-1.07%) | $7.54 | $7.21 | 2.86 M | $905.60 M |
| 01/13/2025 | $7.19 | $7.26 (0.97%) | $7.31 | $6.97 | 3.48 M | $892.08 M |
| 01/10/2025 | $7.21 | $7.34 (1.8%) | $7.37 | $6.96 | 5.29 M | $901.91 M |
| 01/08/2025 | $7.59 | $7.42 (-2.24%) | $7.59 | $7.13 | 4.25 M | $911.74 M |
| 01/07/2025 | $8.28 | $7.62 (-7.97%) | $8.30 | $7.57 | 5.49 M | $936.32 M |
| 01/06/2025 | $7.93 | $8.22 (3.66%) | $8.37 | $7.82 | 6.42 M | $1.01 B |
| 01/03/2025 | $7.76 | $7.93 (2.19%) | $7.97 | $7.69 | 3.49 M | $974.41 M |
| 01/02/2025 | $8.04 | $7.79 (-3.11%) | $8.13 | $7.72 | 3.34 M | $957.20 M |
| 12/31/2024 | $8.03 | $7.87 (-1.99%) | $8.20 | $7.73 | 5.07 M | $967.03 M |
| 12/30/2024 | $8.00 | $7.94 (-0.75%) | $8.09 | $7.86 | 4.09 M | $975.64 M |
| 12/27/2024 | $8.26 | $8.20 (-0.73%) | $8.35 | $7.97 | 2.96 M | $1.01 B |
| 12/26/2024 | $8.21 | $8.32 (1.34%) | $8.48 | $8.06 | 3.91 M | $1.02 B |
| 12/24/2024 | $8.45 | $8.35 (-1.18%) | $8.51 | $8.22 | 1.85 M | $1.03 B |
| 12/23/2024 | $8.48 | $8.54 (0.71%) | $8.66 | $8.35 | 3.55 M | $1.05 B |
| 12/20/2024 | $8.00 | $8.52 (6.5%) | $8.57 | $7.99 | 5.94 M | $1.05 B |
| 12/19/2024 | $8.10 | $8.07 (-0.37%) | $8.28 | $8.05 | 6.12 M | $991.61 M |
| 12/18/2024 | $8.95 | $8.00 (-10.61%) | $8.99 | $7.92 | 5.84 M | $983.01 M |
| 12/17/2024 | $9.08 | $8.79 (-3.19%) | $9.11 | $8.69 | 2.97 M | $1.08 B |
| 12/16/2024 | $9.02 | $9.09 (0.78%) | $9.17 | $8.82 | 3.36 M | $1.12 B |
| 12/13/2024 | $9.25 | $9.02 (-2.49%) | $9.33 | $8.74 | 4.55 M | $1.11 B |
| 12/12/2024 | $9.59 | $9.23 (-3.75%) | $9.88 | $9.22 | 3.74 M | $1.13 B |
| 12/11/2024 | $9.67 | $9.63 (-0.41%) | $9.92 | $9.53 | 3.36 M | $1.18 B |
| 12/10/2024 | $9.53 | $9.44 (-0.94%) | $9.64 | $9.27 | 3.69 M | $1.16 B |
| 12/09/2024 | $9.89 | $9.75 (-1.42%) | $10.17 | $9.66 | 3.42 M | $1.20 B |
| 12/06/2024 | $9.97 | $9.80 (-1.71%) | $10.64 | $9.76 | 6.90 M | $1.20 B |
| 12/05/2024 | $9.56 | $9.67 (1.15%) | $9.82 | $9.27 | 4.12 M | $1.19 B |
| 12/04/2024 | $9.65 | $9.63 (-0.21%) | $9.96 | $9.38 | 4.88 M | $1.18 B |
| 12/03/2024 | $9.55 | $9.50 (-0.52%) | $9.86 | $9.41 | 3.57 M | $1.17 B |
| 12/02/2024 | $9.44 | $9.69 (2.65%) | $9.80 | $9.20 | 4.08 M | $1.19 B |
| 11/29/2024 | $9.80 | $9.49 (-3.16%) | $10.05 | $9.44 | 2.84 M | $1.17 B |
| 11/27/2024 | $9.88 | $9.66 (-2.23%) | $10.03 | $9.50 | 3.51 M | $1.19 B |
| 11/26/2024 | $9.18 | $9.61 (4.68%) | $9.66 | $9.15 | 5.63 M | $1.18 B |
| 11/25/2024 | $9.60 | $9.63 (0.31%) | $10.47 | $9.54 | 10.07 M | $1.18 B |
| 11/22/2024 | $8.30 | $9.16 (10.36%) | $9.23 | $8.27 | 8.42 M | $1.13 B |
| 11/21/2024 | $7.93 | $8.16 (2.9%) | $8.28 | $7.76 | 5.19 M | $1.00 B |
| 11/20/2024 | $8.03 | $7.97 (-0.75%) | $8.21 | $7.83 | 3.70 M | $979.32 M |
| 11/19/2024 | $7.94 | $8.12 (2.27%) | $8.20 | $7.79 | 4.94 M | $997.75 M |
| 11/18/2024 | $7.96 | $8.00 (0.5%) | $8.16 | $7.83 | 6.89 M | $983.01 M |
| 11/15/2024 | $8.71 | $8.37 (-3.9%) | $8.71 | $8.35 | 4.07 M | $1.03 B |
| 11/14/2024 | $8.85 | $8.71 (-1.58%) | $8.94 | $8.61 | 3.45 M | $1.07 B |
| 11/13/2024 | $9.58 | $8.79 (-8.25%) | $9.58 | $8.77 | 6.95 M | $1.08 B |
| 11/12/2024 | $9.55 | $9.35 (-2.09%) | $9.75 | $9.09 | 6.49 M | $1.15 B |
| 11/11/2024 | $9.57 | $9.85 (2.93%) | $10.06 | $9.16 | 7.14 M | $1.21 B |
| 11/08/2024 | $10.21 | $9.67 (-5.29%) | $10.50 | $9.28 | 17.97 M | $1.16 B |
| 11/07/2024 | $11.26 | $11.46 (1.78%) | $11.88 | $11.09 | 13.40 M | $1.38 B |
| 11/06/2024 | $10.96 | $10.74 (-2.01%) | $11.12 | $10.28 | 5.99 M | $1.29 B |
| 11/05/2024 | $10.33 | $11.01 (6.58%) | $11.02 | $10.22 | 3.92 M | $1.33 B |
| 11/04/2024 | $10.39 | $10.44 (0.48%) | $11.09 | $10.21 | 4.18 M | $1.26 B |
| 11/01/2024 | $10.49 | $10.33 (-1.53%) | $10.65 | $10.14 | 4.20 M | $1.24 B |
| 10/31/2024 | $10.28 | $10.37 (0.88%) | $10.66 | $10.26 | 5.59 M | $1.25 B |
| 10/30/2024 | $9.70 | $10.32 (6.39%) | $10.45 | $9.68 | 5.30 M | $1.24 B |
| 10/29/2024 | $9.92 | $9.71 (-2.12%) | $9.94 | $9.40 | 6.48 M | $1.17 B |
| 10/28/2024 | $10.12 | $10.14 (0.2%) | $10.44 | $10.02 | 3.59 M | $1.22 B |
| 10/25/2024 | $10.18 | $9.99 (-1.87%) | $10.36 | $9.95 | 3.50 M | $1.20 B |
| 10/24/2024 | $10.30 | $10.02 (-2.72%) | $10.55 | $9.98 | 4.25 M | $1.21 B |
| 10/23/2024 | $10.45 | $10.18 (-2.58%) | $10.57 | $9.96 | 4.35 M | $1.23 B |
| 10/22/2024 | $10.39 | $10.49 (0.96%) | $10.74 | $10.21 | 4.35 M | $1.26 B |
| 10/21/2024 | $11.09 | $10.33 (-6.85%) | $11.40 | $10.16 | 7.07 M | $1.24 B |