We use analytics to improve your experience. Cookie policy
NasdaqGS · Consumer Discretionary · Historical Data
Daily AMZN OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
+47.52%
First close → last close
Range high
$276.10
Range low
$178.85
Realised vol (annualised)
31%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with +47.52% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $276.10 | $268.80 | $272.05 | — |
| 2026-05-01 | $273.32 | $262.74 | $268.26 | — |
| 2026-04-30 | $273.88 | $256.16 | $265.06 | — |
| 2026-04-29 | $265.91 | $257.70 | $263.04 | — |
| 2026-04-28 | $261.03 | $256.63 | $259.70 | — |
| 2026-04-27 | $264.15 | $260.34 | $261.12 | — |
| 2026-04-24 | $264.50 | $257.69 | $263.99 | — |
| 2026-04-23 | $258.79 | $253.07 | $255.08 | — |
| 2026-04-22 | $255.94 | $250.33 | $255.36 | — |
| 2026-04-21 | $255.09 | $249.10 | $249.91 | — |
| 2026-04-20 | $250.18 | $245.37 | $248.28 | — |
| 2026-04-17 | $256.18 | $250.11 | $250.56 | — |
| 2026-04-16 | $250.00 | $244.20 | $249.70 | — |
| 2026-04-15 | $250.44 | $247.20 | $248.50 | — |
| 2026-04-14 | $252.18 | $241.78 | $249.02 | — |
| 2026-04-13 | $240.00 | $235.75 | $239.89 | — |
| 2026-04-10 | $240.43 | $235.21 | $238.38 | — |
| 2026-04-09 | $233.80 | $223.27 | $233.65 | — |
| 2026-04-08 | $226.10 | $219.62 | $221.25 | — |
| 2026-04-07 | $213.97 | $209.08 | $213.77 | — |
| 2026-04-06 | $212.95 | $209.59 | $212.79 | — |
| 2026-04-02 | $212.21 | $204.90 | $209.77 | — |
| 2026-04-01 | $213.58 | $208.19 | $210.57 | — |
| 2026-03-31 | $210.28 | $204.14 | $208.27 | — |
| 2026-03-30 | $203.80 | $199.98 | $200.95 | — |
| 2026-03-27 | $206.60 | $199.14 | $199.34 | — |
| 2026-03-26 | $212.89 | $207.12 | $207.54 | — |
| 2026-03-25 | $213.07 | $209.90 | $211.71 | — |
| 2026-03-24 | $209.35 | $206.64 | $207.24 | — |
| 2026-03-23 | $212.80 | $209.51 | $210.14 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The AMZN Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the AMZN chart with the MAX timeframe.
TECHi shows 1 year of daily AMZN bars by default; the underlying provider feed reaches back to Amazon.com, Inc.'s IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
