META - Meta Platforms, Inc.
683.55
0.240 0.035%
Share volume: 15,479,433
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Data Processing, Hosting, and Related Services:
15.65%
PREVIOUS CLOSE
CHG
CHG%
$683.31
-11.29
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $696.58 | $696.58 | $703.87 | $703.87 | $682.36 | $682.36 | $683.55 | $683.55 | 15,479,433 | $15,479,433.00 |
| 02/20/2025 | $697.28 | $697.28 | $705.63 | $705.63 | $693.64 | $693.64 | $694.84 | $694.84 | 12,587,408 | $12,587,408.00 |
| 02/19/2025 | $704.10 | $704.10 | $707.00 | $707.00 | $695.39 | $695.39 | $703.77 | $703.77 | 17,535,480 | $17,535,480.00 |
| 02/18/2025 | $736.00 | $736.00 | $737.00 | $737.00 | $706.44 | $706.44 | $716.37 | $716.37 | 21,938,703 | $21,938,703.00 |
| 02/14/2025 | $726.14 | $726.14 | $740.91 | $740.91 | $725.62 | $725.62 | $736.67 | $736.67 | 16,901,249 | $16,901,249.00 |
| 02/13/2025 | $721.52 | $721.52 | $729.00 | $729.00 | $718.04 | $718.04 | $728.56 | $728.56 | 12,569,064 | $12,569,064.00 |
| 02/12/2025 | $715.30 | $715.30 | $727.10 | $727.10 | $712.60 | $712.60 | $725.38 | $725.38 | 12,016,517 | $12,016,517.00 |
| 02/11/2025 | $713.32 | $713.32 | $723.66 | $723.66 | $710.04 | $710.04 | $719.80 | $719.80 | 12,997,959 | $12,997,959.00 |
| 02/10/2025 | $718.56 | $718.56 | $721.20 | $721.20 | $711.33 | $711.33 | $717.40 | $717.40 | 12,904,317 | $12,904,317.00 |