SQ: Square, Inc.

As of Friday, January 10th, 2025

$ 82.54

-4.21 -4.85%

Open: 84.97
High: 84.97
Low: 81.65
Volume: 8,140,846
Previous Close on Wednesday, January 8th, 2025

$ 86.75

-0.93 -1.06%

Open: 87.53
High: 88.38
Low: 85.69
Volume: 5,575,009

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 84.97 84.97 81.65 82.54 8,140,846 -4.21 -4.85
2025-01-08 87.53 88.38 85.69 86.75 5,575,009 -0.93 -1.06
2025-01-07 92.36 93.58 86.82 87.68 6,819,477 -4.26 -4.63
2025-01-06 93.63 93.83 91.22 91.94 6,453,823 -0.22 -0.24
2025-01-03 90.65 92.65 89.23 92.16 10,617,431 +5.41 +6.24
2025-01-02 86.15 87.55 84.84 86.75 5,686,722 +1.76 +2.07
2024-12-31 87.72 88.00 84.82 84.99 4,969,666 -2.49 -2.85
2024-12-30 88.41 88.69 86.83 87.48 5,368,573 -1.49 -1.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -4.21 -4.85 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -12.98 88.21
10D 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -8.54 -9.38 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -12.98 88.07
20D 98.99
On 2024-12-11		 81.65
On 2025-01-10		 -11.50 -12.23 98.99
On 2024-12-11		 81.65
On 2025-01-10		 -17.52 89.92
WTD 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -9.62 -10.44 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -12.98 87.23
MTD 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -2.45 -2.88 93.83
On 2025-01-06		 81.65
On 2025-01-10		 -12.98 87.97
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
SQ

Square, Inc.

82.54 -4.21 -4.85 8,140,846