eToro Group Ltd. Class A ETOR
NASDAQ · United States · Technology Services
$25.76+0.06 (+0.23%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $25.68 | -0.08% | $25.44 | $25.95 | $25.44 | 118.14K |
| 2026-09-30 | $25.70 | +0.08% | $25.68 | $25.95 | $25.39 | 951.80K |
| 2026-09-29 | $25.68 | -0.54% | $25.85 | $26.08 | $25.42 | 992.60K |
| 2026-09-28 | $25.82 | -2.16% | $26.16 | $26.29 | $25.70 | 1.15M |
| 2026-09-25 | $26.39 | -1.57% | $26.99 | $27.14 | $26.35 | 825.80K |
| 2026-09-24 | $26.81 | -1.36% | $26.80 | $27.19 | $26.34 | 1.44M |
| 2026-09-23 | $27.18 | -3.55% | $28.00 | $28.09 | $27.08 | 1.27M |
| 2026-09-22 | $28.18 | -1.71% | $28.89 | $28.99 | $28.05 | 758.80K |
| 2026-09-21 | $28.67 | +2.10% | $29.50 | $29.80 | $28.22 | 1.07M |
| 2026-09-18 | $28.08 | +0.54% | $28.10 | $28.53 | $27.67 | 1.96M |
| 2026-09-17 | $27.93 | -1.13% | $28.75 | $28.87 | $27.82 | 832.90K |
| 2026-09-16 | $28.25 | -1.43% | $28.66 | $28.66 | $27.76 | 1.11M |
| 2026-09-15 | $28.66 | -4.18% | $29.59 | $29.68 | $28.46 | 1.05M |
| 2026-09-14 | $29.91 | -1.45% | $30.17 | $30.78 | $29.65 | 996.90K |
| 2026-09-11 | $30.35 | +1.10% | $29.94 | $30.90 | $29.77 | 1.01M |
| 2026-09-10 | $30.02 | -1.90% | $30.14 | $30.73 | $29.97 | 1.10M |
| 2026-09-09 | $30.60 | -0.94% | $30.96 | $31.08 | $30.58 | 582.40K |
| 2026-09-08 | $30.89 | -4.87% | $32.28 | $32.40 | $30.75 | 924.70K |
| 2026-09-04 | $32.47 | -0.85% | $32.26 | $32.78 | $32.01 | 832.50K |
| 2026-09-03 | $32.75 | +2.83% | $32.55 | $33.19 | $32.25 | 1.13M |
| 2026-09-02 | $31.85 | +0.13% | $31.69 | $32.24 | $31.21 | 911.50K |
| 2026-09-01 | $31.81 | -0.53% | $31.55 | $32.75 | $31.29 | 913.40K |
| 2026-08-31 | $31.98 | +3.06% | $31.06 | $32.26 | $31.00 | 919.60K |
| 2026-08-28 | $31.03 | -3.78% | $31.82 | $31.98 | $30.85 | 938.80K |
| 2026-08-27 | $32.25 | +5.70% | $30.86 | $32.29 | $30.77 | 1.10M |
| 2026-08-26 | $30.51 | -1.29% | $30.60 | $31.26 | $30.49 | 1.05M |
| 2026-08-25 | $30.91 | +6.33% | $29.30 | $30.91 | $29.21 | 1.27M |
| 2026-08-24 | $29.07 | -4.09% | $30.38 | $30.40 | $29.05 | 1.07M |
| 2026-08-21 | $30.31 | +2.16% | $30.05 | $30.87 | $29.97 | 2.24M |
| 2026-08-20 | $29.67 | +4.11% | $29.34 | $29.87 | $28.53 | 2.08M |
| 2026-08-19 | $28.50 | +2.63% | $27.75 | $29.23 | $27.55 | 1.87M |
| 2026-08-18 | $27.77 | -1.24% | $28.02 | $28.02 | $27.40 | 1.33M |
| 2026-08-17 | $28.12 | -1.61% | $28.26 | $28.72 | $27.73 | 1.82M |
| 2026-08-14 | $28.58 | -1.24% | $29.22 | $29.29 | $28.23 | 1.71M |
| 2026-08-13 | $28.94 | +1.65% | $28.76 | $29.02 | $28.20 | 1.81M |
| 2026-08-12 | $28.47 | -2.93% | $29.37 | $29.50 | $27.88 | 3.55M |
| 2026-08-11 | $29.33 | -13.74% | $30.79 | $31.95 | $28.85 | 4.21M |
| 2026-08-10 | $34.00 | -3.52% | $35.11 | $35.29 | $33.35 | 2.08M |
| 2026-08-07 | $35.24 | -0.68% | $35.82 | $35.85 | $35.04 | 562.00K |
| 2026-08-06 | $35.48 | -1.74% | $35.81 | $36.04 | $35.25 | 601.10K |
| 2026-08-05 | $36.11 | -3.01% | $37.01 | $37.22 | $36.07 | 650.20K |
| 2026-08-04 | $37.23 | +2.22% | $36.45 | $37.38 | $36.32 | 677.10K |
| 2026-08-03 | $36.42 | +2.10% | $36.00 | $37.11 | $35.67 | 565.30K |
| 2026-07-31 | $35.67 | -1.30% | $36.06 | $36.39 | $35.00 | 669.20K |
| 2026-07-30 | $36.14 | +0.31% | $36.40 | $36.49 | $35.38 | 823.70K |
| 2026-07-29 | $36.03 | -5.13% | $37.73 | $38.05 | $35.88 | 943.80K |
| 2026-07-28 | $37.98 | +0.45% | $37.27 | $38.57 | $37.25 | 346.40K |
| 2026-07-27 | $37.81 | +2.80% | $37.35 | $37.92 | $36.85 | 469.30K |
| 2026-07-24 | $36.78 | -0.27% | $36.80 | $37.06 | $36.16 | 497.60K |
| 2026-07-23 | $36.88 | -1.71% | $37.00 | $37.25 | $36.38 | 447.60K |
| 2026-07-22 | $37.52 | -0.85% | $37.84 | $38.09 | $37.14 | 441.80K |
| 2026-07-21 | $37.84 | +3.16% | $36.71 | $38.45 | $36.71 | 626.60K |
| 2026-07-20 | $36.68 | +1.95% | $36.01 | $37.06 | $35.70 | 447.20K |
| 2026-07-17 | $35.98 | -3.90% | $36.36 | $36.67 | $35.33 | 981.90K |
| 2026-07-16 | $37.44 | -2.83% | $38.02 | $38.60 | $37.32 | 604.40K |
| 2026-07-15 | $38.53 | +1.02% | $38.32 | $39.22 | $38.01 | 715.70K |
| 2026-07-14 | $38.14 | -0.20% | $38.79 | $38.79 | $37.82 | 680.90K |
| 2026-07-13 | $38.22 | -2.39% | $39.00 | $39.64 | $37.59 | 1.07M |
| 2026-07-10 | $39.15 | -1.63% | $40.98 | $41.41 | $39.14 | 641.60K |
| 2026-07-09 | $39.80 | -0.38% | $39.89 | $40.43 | $39.52 | 473.80K |
| 2026-07-08 | $39.95 | -1.38% | $39.73 | $40.23 | $38.51 | 946.40K |
| 2026-07-07 | $40.51 | -1.94% | $41.52 | $42.20 | $40.48 | 646.50K |
| 2026-07-06 | $41.31 | +2.08% | $40.84 | $41.47 | $39.61 | 913.90K |
| 2026-07-02 | $40.47 | +0.17% | $41.00 | $42.28 | $39.72 | 1.01M |
| 2026-07-01 | $40.40 | +2.36% | $39.93 | $40.89 | $39.74 | 566.80K |
| 2026-06-30 | $39.47 | -3.07% | $40.89 | $42.00 | $39.29 | 716.80K |
| 2026-06-29 | $40.72 | -0.02% | $40.80 | $41.31 | $39.56 | 508.80K |
| 2026-06-26 | $40.73 | +6.99% | $37.68 | $41.17 | $37.68 | 1.37M |
| 2026-06-25 | $38.07 | +4.22% | $37.02 | $38.42 | $36.47 | 1.17M |
| 2026-06-24 | $36.53 | -0.46% | $36.03 | $36.98 | $35.72 | 844.00K |
| 2026-06-23 | $36.70 | -4.31% | $37.75 | $38.19 | $36.48 | 651.50K |
| 2026-06-22 | $38.35 | -1.88% | $39.07 | $40.15 | $38.29 | 575.80K |
| 2026-06-18 | $39.09 | +1.66% | $38.80 | $39.41 | $37.94 | 1.02M |
| 2026-06-17 | $38.45 | -1.46% | $38.96 | $40.38 | $38.45 | 539.80K |
| 2026-06-16 | $39.02 | -1.84% | $39.48 | $39.85 | $38.40 | 808.40K |
| 2026-06-15 | $39.75 | +3.19% | $39.89 | $40.55 | $39.20 | 475.50K |
| 2026-06-12 | $38.52 | -1.31% | $38.87 | $39.61 | $38.21 | 376.60K |
| 2026-06-11 | $39.03 | +3.36% | $37.91 | $39.11 | $37.55 | 484.80K |
| 2026-06-10 | $37.76 | -1.07% | $37.80 | $39.07 | $37.75 | 859.80K |
| 2026-06-09 | $38.17 | -2.35% | $38.86 | $39.87 | $37.41 | 633.90K |
| 2026-06-08 | $39.09 | +2.25% | $38.56 | $39.64 | $38.23 | 603.30K |
| 2026-06-05 | $38.23 | -3.63% | $39.47 | $39.49 | $37.78 | 866.10K |
| 2026-06-04 | $39.67 | +1.22% | $39.09 | $40.19 | $39.09 | 363.00K |
| 2026-06-03 | $39.19 | -3.66% | $39.91 | $40.66 | $38.76 | 688.40K |
| 2026-06-02 | $40.68 | -2.38% | $41.60 | $41.64 | $40.59 | 738.30K |
| 2026-06-01 | $41.67 | -0.74% | $41.59 | $42.68 | $41.12 | 840.10K |
| 2026-05-29 | $41.98 | +5.11% | $40.07 | $43.31 | $40.00 | 2.95M |
| 2026-05-28 | $39.94 | +3.47% | $38.23 | $40.20 | $37.87 | 834.80K |
| 2026-05-27 | $38.60 | -1.86% | $39.33 | $39.94 | $38.46 | 641.10K |
| 2026-05-26 | $39.33 | -3.72% | $40.92 | $41.13 | $39.27 | 1.14M |