META - Meta Platforms, Inc.
608.745
-3.165 -0.520%
Share volume: 21,404,028
Last Updated: 05-01-2026
Computer Software/Services – Computer Programming And Data Processing:
0.11%
PREVIOUS CLOSE
CHG
CHG%
$611.91
-3.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $614.69 | $614.69 | $618.88 | $618.88 | $606.11 | $606.11 | $608.75 | $608.75 | 21,404,028 | $21,124,714.00 |
| 04-30-2026 | $619.32 | $619.32 | $620.85 | $620.85 | $600.00 | $600.00 | $611.91 | $611.91 | 52,764,984 | $52,764,984.00 |
| 04-29-2026 | $668.91 | $668.91 | $674.25 | $674.25 | $663.81 | $663.81 | $669.12 | $669.12 | 18,947,464 | $18,947,464.00 |
| 04-28-2026 | $674.24 | $674.24 | $678.18 | $678.18 | $665.63 | $665.63 | $671.34 | $671.34 | 10,606,755 | $10,606,755.00 |
| 04-27-2026 | $671.00 | $671.00 | $682.50 | $682.50 | $670.84 | $670.84 | $678.62 | $678.62 | 12,805,222 | $12,805,222.00 |
| 04-24-2026 | $660.32 | $660.32 | $680.67 | $680.67 | $653.84 | $653.84 | $675.03 | $675.03 | 13,348,279 | $13,348,279.00 |
| 04-23-2026 | $663.70 | $663.70 | $669.56 | $669.56 | $653.05 | $653.05 | $659.15 | $659.15 | 11,666,981 | $11,666,981.00 |
| 04-22-2026 | $674.36 | $674.36 | $678.38 | $678.38 | $669.75 | $669.75 | $674.72 | $674.72 | 9,215,603 | $9,215,603.00 |
| 04-21-2026 | $671.00 | $671.00 | $676.20 | $676.20 | $667.33 | $667.33 | $668.84 | $668.84 | 8,660,100 | $8,660,100.00 |
| 04-20-2026 | $681.36 | $681.36 | $683.38 | $683.38 | $668.00 | $668.00 | $670.91 | $670.91 | 12,533,951 | $12,533,951.00 |