META
Meta Platforms, Inc. (META)
721.3100
$
-17.5700 (%-2.38)
META: Meta Platforms, Inc. Historical Data
Historical price data, yearly archive and performance analysis for Meta Platforms, Inc..
Historical Chart
Loading chart...
Average
OPEN 670.1396
CLOSE 669.5696
Low
LOW 479.8
High
HIGH 796.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 589.72 | 604.91 | 587.82 | 599.24 |
| 01/03/2025 | 604.76 | 609.5 | 596.41 | 604.63 |
| 01/06/2025 | 611.83 | 630.99 | 605.62 | 630.2 |
| 01/07/2025 | 631.7 | 632.1 | 608.23 | 617.89 |
| 01/08/2025 | 613.4 | 616.44 | 602.79 | 610.72 |
| 01/10/2025 | 610.03 | 629.91 | 597.34 | 615.86 |
| 01/13/2025 | 607.1 | 608.97 | 598.45 | 608.33 |
| 01/14/2025 | 605.07 | 605.49 | 588.55 | 594.25 |
| 01/15/2025 | 610.21 | 622.46 | 606.5 | 617.12 |
| 01/16/2025 | 611.5 | 616.25 | 609.71 | 611.3 |
| 01/17/2025 | 624.05 | 624.97 | 603.67 | 612.77 |
| 01/21/2025 | 617.83 | 621.5 | 609.01 | 616.46 |
| 01/22/2025 | 623.3 | 633.7 | 619.43 | 623.5 |
| 01/23/2025 | 627.36 | 636.6 | 621.15 | 636.45 |
| 01/24/2025 | 636.4 | 652 | 634.2 | 647.49 |
| 01/27/2025 | 626.61 | 663.87 | 625.1 | 659.88 |
| 01/28/2025 | 666 | 682.58 | 659.47 | 674.33 |
| 01/29/2025 | 675 | 681.05 | 665.67 | 676.49 |
| 01/30/2025 | 696.82 | 710.79 | 676.1 | 687 |
| 01/31/2025 | 691 | 705.3 | 685.58 | 689.18 |
| 02/03/2025 | 675.91 | 704 | 675.25 | 697.46 |
| 02/04/2025 | 702.5 | 707.71 | 691.61 | 704.19 |
| 02/05/2025 | 703.55 | 718.14 | 699.01 | 704.87 |
| 02/06/2025 | 705.88 | 718.9 | 703.5 | 711.99 |
| 02/07/2025 | 716.8 | 725.01 | 711.75 | 714.52 |
| 02/10/2025 | 718.56 | 721.2 | 711.33 | 717.4 |
| 02/11/2025 | 713.32 | 723.66 | 710.04 | 719.8 |
| 02/12/2025 | 715.3 | 727.1 | 712.6 | 725.38 |
| 02/13/2025 | 721.52 | 729 | 718.04 | 728.56 |
| 02/14/2025 | 726.14 | 740.91 | 725.62 | 736.67 |
| 02/18/2025 | 736 | 737 | 706.44 | 716.37 |
| 02/19/2025 | 704.1 | 707 | 695.39 | 703.77 |
| 02/20/2025 | 697.28 | 705.63 | 693.64 | 694.84 |
| 02/21/2025 | 696.58 | 703.87 | 682.36 | 683.55 |
| 02/24/2025 | 686.28 | 687.27 | 662.45 | 668.13 |
| 02/25/2025 | 665.97 | 668 | 641.86 | 657.5 |
| 02/26/2025 | 659.65 | 683.01 | 658 | 673.7 |
| 02/27/2025 | 682.45 | 688.65 | 657.57 | 658.24 |
| 02/28/2025 | 658.04 | 669.63 | 642.6 | 668.2 |
| 03/03/2025 | 673.68 | 681.25 | 650.84 | 655.05 |
| 03/04/2025 | 645.51 | 649.75 | 623.65 | 640 |
| 03/05/2025 | 641 | 659.5 | 637.66 | 656.47 |
| 03/06/2025 | 648 | 650.56 | 624.11 | 627.93 |
| 03/07/2025 | 625.37 | 634.79 | 600.61 | 625.66 |
| 03/10/2025 | 608.07 | 610.11 | 586.87 | 597.99 |
| 03/11/2025 | 595.05 | 614.93 | 593.33 | 605.71 |
| 03/12/2025 | 629.9 | 633.33 | 609.35 | 619.56 |
| 03/13/2025 | 620.25 | 620.5 | 586.51 | 590.64 |
| 03/14/2025 | 602.8 | 608.86 | 594.78 | 607.6 |
| 03/17/2025 | 607.46 | 613.1 | 598 | 604.9 |
| 03/18/2025 | 600.05 | 600.25 | 574.66 | 582.36 |
| 03/19/2025 | 584.28 | 592.32 | 574.77 | 584.06 |
| 03/20/2025 | 582.76 | 610.2 | 579.51 | 586 |
| 03/21/2025 | 583.42 | 597.54 | 580.95 | 596.25 |
| 03/24/2025 | 614.97 | 622.54 | 612.2 | 618.85 |
| 03/25/2025 | 626.76 | 633.88 | 621.18 | 626.31 |
| 03/26/2025 | 624.89 | 626.75 | 606.61 | 610.98 |
| 03/27/2025 | 602 | 614.25 | 600.1 | 602.58 |
| 03/28/2025 | 600.31 | 601.75 | 573.92 | 576.74 |
| 03/31/2025 | 563.5 | 578.7 | 553.3 | 576.36 |
| 04/01/2025 | 570.84 | 589.91 | 570 | 586 |
| 04/02/2025 | 574.91 | 592.66 | 573.36 | 583.93 |
| 04/03/2025 | 546.22 | 552.56 | 530.3 | 531.62 |
| 04/04/2025 | 506.62 | 518 | 494.2 | 504.73 |
| 04/07/2025 | 485.1 | 539.37 | 481.9 | 516.25 |
| 04/08/2025 | 543.25 | 547.43 | 502.86 | 510.45 |
| 04/09/2025 | 509.27 | 587.89 | 502.11 | 585.77 |
| 04/10/2025 | 575.49 | 581.3 | 535.3 | 546.29 |
| 04/11/2025 | 535.51 | 547.4 | 528.59 | 543.57 |
| 04/14/2025 | 556.17 | 557.77 | 528.28 | 531.48 |
| 04/15/2025 | 532.11 | 537.94 | 517.5 | 521.52 |
| 04/16/2025 | 508.51 | 513.37 | 495.63 | 502.31 |
| 04/17/2025 | 505.25 | 507.3 | 498.01 | 501.48 |
| 04/21/2025 | 491.33 | 493.5 | 479.8 | 484.66 |
| 04/22/2025 | 491.87 | 506.88 | 486.36 | 500.28 |
| 04/23/2025 | 528.53 | 535.34 | 516.52 | 520.27 |
| 04/24/2025 | 518.73 | 533.9 | 517.5 | 533.15 |
| 04/25/2025 | 546.8 | 549.86 | 536.25 | 547.27 |
| 04/28/2025 | 555.64 | 558.49 | 540.59 | 549.74 |
| 04/29/2025 | 546 | 556.57 | 544.12 | 554.44 |
| 04/30/2025 | 538.4 | 549.1 | 529.5 | 549 |
| 05/01/2025 | 592.08 | 592.95 | 570.5 | 572.21 |
| 05/02/2025 | 583.46 | 604.34 | 578.33 | 597.02 |
| 05/05/2025 | 591.22 | 603.21 | 588.05 | 599.27 |
| 05/06/2025 | 592.53 | 596.03 | 586.58 | 587.31 |
| 05/07/2025 | 590.36 | 603.08 | 586.67 | 596.81 |
| 05/08/2025 | 606.29 | 611.3 | 596.62 | 598.01 |
| 05/09/2025 | 603.72 | 606.97 | 591.71 | 592.49 |
| 05/12/2025 | 630.92 | 640.39 | 621.03 | 639.43 |
| 05/13/2025 | 645.54 | 660.92 | 642.83 | 656.03 |
| 05/14/2025 | 661.21 | 662.67 | 654.31 | 659.36 |
| 05/15/2025 | 654.28 | 657.31 | 638.58 | 643.88 |
| 05/16/2025 | 637.96 | 640.44 | 626.15 | 640.34 |
| 05/19/2025 | 628.25 | 643 | 627.8 | 640.43 |
| 05/20/2025 | 636.01 | 639.35 | 632.26 | 637.1 |
| 05/21/2025 | 631.79 | 646.61 | 630.17 | 635.5 |
| 05/22/2025 | 634.05 | 643.25 | 630.71 | 636.57 |
| 05/23/2025 | 624 | 632.45 | 622.65 | 627.06 |
| 05/27/2025 | 635.41 | 643.08 | 632.75 | 642.32 |
| 05/28/2025 | 642.6 | 650.88 | 642.55 | 643.58 |
| 05/29/2025 | 651.65 | 653.32 | 639.5 | 645.05 |
| 05/30/2025 | 642.5 | 649.41 | 632.78 | 647.49 |
| 06/02/2025 | 644.39 | 673.26 | 644.26 | 670.9 |
| 06/03/2025 | 671.45 | 675.58 | 665.03 | 666.85 |
| 06/04/2025 | 669.32 | 689 | 668.57 | 687.95 |
| 06/05/2025 | 691.66 | 694.38 | 682.25 | 684.62 |
| 06/06/2025 | 696.17 | 702.81 | 691.87 | 697.71 |
| 06/09/2025 | 698.46 | 705.19 | 693.94 | 694.06 |
| 06/10/2025 | 701.35 | 703.23 | 691.56 | 702.4 |
| 06/11/2025 | 703.71 | 708.87 | 691.99 | 694.14 |
| 06/12/2025 | 693.3 | 695.38 | 687 | 693.36 |
| 06/13/2025 | 687.95 | 694.57 | 681.01 | 682.87 |
| 06/16/2025 | 699.33 | 707.15 | 693.51 | 702.12 |
| 06/17/2025 | 702 | 705.97 | 696.06 | 697.23 |
| 06/18/2025 | 698.18 | 701.59 | 694.9 | 695.77 |
| 06/20/2025 | 700.75 | 701.82 | 678.67 | 682.35 |
| 06/23/2025 | 683.69 | 699.05 | 678.75 | 698.53 |
| 06/24/2025 | 704.89 | 713.19 | 702.11 | 712.2 |
| 06/25/2025 | 713.32 | 716.58 | 705.38 | 708.68 |
| 06/26/2025 | 714.36 | 728.22 | 711.05 | 726.09 |
| 06/27/2025 | 726.52 | 735.43 | 725.86 | 733.63 |
| 06/30/2025 | 744.55 | 747.9 | 734.25 | 738.09 |
| 07/01/2025 | 736.88 | 737.75 | 715.37 | 719.22 |
| 07/02/2025 | 715.33 | 720.3 | 712.8 | 713.57 |
| 07/03/2025 | 726.61 | 729.03 | 714.42 | 719.01 |
| 07/07/2025 | 717.6 | 727 | 713.51 | 718.35 |
| 07/08/2025 | 721.57 | 722.91 | 714.81 | 720.67 |
| 07/09/2025 | 722.72 | 737.53 | 722.72 | 732.78 |
| 07/10/2025 | 731.55 | 735.8 | 719.6 | 727.24 |
| 07/11/2025 | 722.5 | 725.16 | 709.7 | 717.51 |
| 07/14/2025 | 717.6 | 728 | 716.55 | 720.92 |
| 07/15/2025 | 723.9 | 724.47 | 709.82 | 710.39 |
| 07/16/2025 | 713.37 | 713.97 | 699.27 | 702.91 |
| 07/17/2025 | 704.39 | 705.9 | 697.11 | 701.41 |
| 07/18/2025 | 702.19 | 704.71 | 691.65 | 704.28 |
| 07/21/2025 | 706.8 | 717 | 705.76 | 712.97 |
| 07/22/2025 | 716.19 | 716.6 | 701.41 | 704.81 |
| 07/23/2025 | 706.37 | 714.63 | 704.93 | 713.58 |
| 07/24/2025 | 717.05 | 723.62 | 714 | 714.8 |
| 07/25/2025 | 716.92 | 720.65 | 711.9 | 712.68 |
| 07/28/2025 | 715.2 | 724.74 | 712.68 | 717.63 |
| 07/29/2025 | 720 | 724.47 | 699.91 | 700 |
| 07/30/2025 | 708.09 | 708.5 | 691.2 | 695.21 |
| 07/31/2025 | 775.2 | 784.75 | 765.51 | 773.44 |
| 08/01/2025 | 760.73 | 766 | 745.31 | 750.01 |
| 08/04/2025 | 760 | 776.85 | 758.41 | 776.37 |
| 08/05/2025 | 776.45 | 783.13 | 763 | 763.46 |
| 08/06/2025 | 770 | 773.64 | 760.46 | 771.99 |
| 08/07/2025 | 773.49 | 775 | 759.55 | 761.83 |
| 08/08/2025 | 762.75 | 769.9 | 758.58 | 769.3 |
| 08/11/2025 | 770.08 | 773.46 | 764.67 | 765.87 |
| 08/12/2025 | 773 | 793.67 | 772.43 | 790 |
| 08/13/2025 | 791.15 | 795.46 | 778.23 | 780.08 |
| 08/14/2025 | 777.88 | 787.81 | 772.51 | 782.13 |
| 08/15/2025 | 784.15 | 796.25 | 780.82 | 785.23 |
| 08/18/2025 | 775.09 | 775.81 | 756.56 | 767.37 |
| 08/19/2025 | 767.12 | 767.17 | 749.36 | 751.48 |
| 08/20/2025 | 747.57 | 750.2 | 731 | 747.72 |
| 08/21/2025 | 744.71 | 745.5 | 733.11 | 739.1 |
| 08/22/2025 | 739.23 | 756.9 | 734.39 | 754.79 |
| 08/25/2025 | 754.82 | 758.88 | 750.13 | 753.3 |
| 08/26/2025 | 750.8 | 754.87 | 747.94 | 754.1 |
| 08/27/2025 | 752.3 | 754.15 | 742.84 | 747.38 |
| 08/28/2025 | 744 | 753.05 | 740.8 | 751.11 |
| 08/29/2025 | 745.28 | 747.14 | 735.35 | 738.7 |
| 09/02/2025 | 726.04 | 736 | 721.73 | 735.11 |
| 09/03/2025 | 736 | 740.25 | 733.99 | 737.05 |
| 09/04/2025 | 748.57 | 761.16 | 745.82 | 748.65 |
| 09/05/2025 | 752.62 | 757.95 | 745.03 | 752.45 |
| 09/08/2025 | 756 | 766.51 | 752.02 | 752.3 |
| 09/09/2025 | 757.49 | 766.3 | 753.43 | 765.7 |
| 09/10/2025 | 765.13 | 765.7 | 751 | 751.98 |
| 09/11/2025 | 754.65 | 757.1 | 748.37 | 750.9 |
| 09/12/2025 | 748.73 | 757.57 | 743.76 | 755.59 |
| 09/15/2025 | 757.47 | 774.07 | 751.99 | 764.7 |
| 09/16/2025 | 767 | 781.36 | 765.1 | 779 |
| 09/17/2025 | 779.99 | 783.29 | 766.31 | 775.72 |
| 09/18/2025 | 780.75 | 788.78 | 773.36 | 780.25 |
| 09/19/2025 | 786.42 | 790.8 | 769.19 | 778.38 |
| 09/22/2025 | 781.85 | 785.73 | 764.47 | 765.16 |
| 09/23/2025 | 769.25 | 770.6 | 751.07 | 755.4 |
| 09/24/2025 | 757.5 | 761.11 | 752.53 | 760.66 |
| 09/25/2025 | 753.45 | 756.77 | 744.55 | 748.91 |
| 09/26/2025 | 750 | 751.93 | 737.35 | 743.75 |
| 09/29/2025 | 748.72 | 750.78 | 739.15 | 743.4 |
| 09/30/2025 | 742.25 | 742.97 | 726.3 | 734.38 |
| 10/01/2025 | 721.49 | 721.85 | 710.2 | 717.34 |
| 10/02/2025 | 722.58 | 727.77 | 718.14 | 727.05 |
| 10/03/2025 | 729.63 | 731 | 710.18 | 710.56 |
| 10/06/2025 | 705.19 | 716.88 | 690.51 | 715.66 |
| 10/07/2025 | 717.72 | 718.5 | 705.75 | 713.08 |
| 10/08/2025 | 713.45 | 719.65 | 707.81 | 717.84 |
| 10/09/2025 | 718.28 | 733.51 | 712.44 | 733.51 |
| 10/10/2025 | 730.92 | 735.27 | 704.51 | 705.3 |
| 10/13/2025 | 713.01 | 719.94 | 707.64 | 715.7 |
| 10/14/2025 | 707.78 | 715.55 | 699.33 | 708.65 |
| 10/15/2025 | 717.06 | 723.9 | 709.51 | 717.55 |
| 10/16/2025 | 717.55 | 725.49 | 703.88 | 712.07 |
| 10/17/2025 | 707.08 | 718.54 | 706.12 | 716.92 |
| 10/20/2025 | 721.19 | 733.77 | 720.18 | 732.17 |
| 10/21/2025 | 736.02 | 738.5 | 728.75 | 733.27 |
| 10/22/2025 | 733.83 | 740.6 | 724.03 | 733.41 |
| 10/23/2025 | 734.7 | 742.41 | 733.1 | 734 |
| 10/24/2025 | 736.79 | 741.21 | 731.15 | 738.36 |
| 10/27/2025 | 749.73 | 755.75 | 748.01 | 750.82 |
| 10/28/2025 | 752.63 | 758.4 | 745.52 | 751.44 |
| 10/29/2025 | 754.75 | 759.16 | 742.51 | 751.67 |
| 10/30/2025 | 669.15 | 680.96 | 650.17 | 666.47 |
| 10/31/2025 | 674.51 | 674.89 | 645.57 | 648.35 |
| 11/03/2025 | 656 | 659.33 | 636.18 | 637.71 |
| 11/04/2025 | 628.04 | 641.74 | 626.01 | 627.32 |
| 11/05/2025 | 632.31 | 642.23 | 626.54 | 635.95 |
| 11/06/2025 | 635.85 | 636 | 618 | 618.94 |
| 11/07/2025 | 616.49 | 622.13 | 601.2 | 621.71 |
| 11/10/2025 | 631.09 | 635 | 618.11 | 631.76 |
| 11/11/2025 | 628 | 629.56 | 619.39 | 627.08 |
| 11/12/2025 | 628.13 | 628.99 | 607.77 | 609.01 |
| 11/13/2025 | 613.07 | 617.65 | 603 | 609.89 |
| 11/14/2025 | 601.79 | 613.68 | 595.2 | 609.46 |
| 11/17/2025 | 609.04 | 611.69 | 595.4 | 602.01 |
| 11/18/2025 | 591.6 | 603.66 | 583.78 | 597.69 |
| 11/19/2025 | 593.72 | 595.33 | 581.25 | 590.32 |
| 11/20/2025 | 603.5 | 606.72 | 583.35 | 589.15 |
| 11/21/2025 | 588.5 | 598.12 | 581.86 | 594.25 |
| 11/24/2025 | 598.72 | 616.7 | 597.63 | 613.05 |
| 11/25/2025 | 624 | 637.04 | 618.3 | 636.22 |
| 11/26/2025 | 637.69 | 638.36 | 631.63 | 633.61 |
| 11/28/2025 | 636.08 | 648.05 | 635.5 | 647.95 |
| 12/01/2025 | 639.55 | 645.32 | 637.76 | 640.87 |
| 12/02/2025 | 642.34 | 647.87 | 638.07 | 647.1 |
| 12/03/2025 | 644.41 | 648.85 | 637.55 | 639.6 |
| 12/04/2025 | 676 | 676.1 | 660.05 | 661.53 |
| 12/05/2025 | 664 | 674.69 | 662.39 | 673.42 |
| 12/08/2025 | 669.34 | 676.71 | 665.07 | 666.8 |
| 12/09/2025 | 663.77 | 664.48 | 653.34 | 656.96 |
| 12/10/2025 | 649.95 | 654.51 | 643.4 | 650.13 |
| 12/11/2025 | 643.29 | 655.28 | 640.79 | 652.71 |
| 12/12/2025 | 649.8 | 711 | 638.61 | 644.23 |
| 12/15/2025 | 645.7 | 653 | 638.7 | 647.51 |
| 12/16/2025 | 643.5 | 662.54 | 643.2 | 657.15 |
| 12/17/2025 | 655.61 | 661.23 | 649.2 | 649.5 |
| 12/18/2025 | 657.03 | 670.56 | 656.46 | 664.45 |
| 12/19/2025 | 666.42 | 671 | 658.18 | 658.77 |
| 12/22/2025 | 661.65 | 673.58 | 656.65 | 661.5 |
| 12/23/2025 | 660.05 | 666 | 658.25 | 664.94 |
| 12/24/2025 | 662.53 | 668.18 | 662.2 | 667.55 |
| 12/26/2025 | 668.06 | 668.95 | 661.32 | 663.29 |
| 12/29/2025 | 658.01 | 660.25 | 654.39 | 658.69 |
| 12/30/2025 | 658.69 | 672.22 | 657.84 | 665.95 |
| 12/31/2025 | 664.75 | 665 | 659.44 | 660.09 |