Meta Platforms, Inc. - Class A Common Stock (META)

Historical Prices For Meta Platforms, Inc. - Class A Common Stock (META)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	574.91	592.66	573.36	583.93	13,427,241	583.93
4/01/2025	570.84	589.91	570.00	586.00	12,838,350	586.00
3/31/2025	563.50	578.70	553.30	576.36	21,119,244	576.36
3/28/2025	600.31	601.75	573.92	576.74	17,610,031	576.74
3/27/2025	602.00	614.25	600.10	602.58	10,433,456	602.58
3/26/2025	624.89	626.75	606.61	610.98	12,651,345	610.98
3/25/2025	626.76	633.88	621.18	626.31	15,306,504	626.31
3/24/2025	614.97	622.54	612.20	618.85	15,749,103	618.85
3/21/2025	583.42	597.54	580.95	596.25	25,016,439	596.25
3/20/2025	582.75	610.20	579.51	586.00	24,326,674	586.00
3/19/2025	584.28	592.32	574.77	583.97	20,522,225	583.97
3/18/2025	600.05	600.25	574.66	582.36	20,286,649	582.36
3/17/2025	607.46	613.10	598.00	604.90	15,469,367	604.90
3/14/2025	602.80	608.86	594.78	607.60	12,373,523	607.60
3/13/2025	620.24	620.50	586.51	590.64	16,455,977	590.12
3/12/2025	629.90	633.33	609.35	619.56	15,734,121	619.01
3/11/2025	595.05	614.93	593.33	605.71	17,392,385	605.17
3/10/2025	608.07	610.11	586.87	597.99	22,427,347	597.46
3/07/2025	625.37	634.79	600.61	625.66	21,375,968	625.10
3/06/2025	648.00	650.56	624.11	627.93	13,471,993	627.37
3/05/2025	641.00	659.50	637.66	656.47	13,754,093	655.89
3/04/2025	645.51	649.75	623.65	640.00	21,452,135	639.43
3/03/2025	673.67	681.25	650.84	655.05	10,821,748	654.47
2/28/2025	658.04	669.63	642.60	668.20	17,584,241	667.61
2/27/2025	682.45	688.65	657.57	658.24	12,459,451	657.65
2/26/2025	659.65	683.01	658.00	673.70	14,446,377	673.10
2/25/2025	665.97	668.00	641.86	657.50	20,545,786	656.92
2/24/2025	686.28	687.27	662.45	668.13	15,649,952	667.54
2/21/2025	696.58	703.87	682.36	683.55	15,660,908	682.94
2/20/2025	697.28	705.63	693.64	694.84	12,568,455	694.22
2/19/2025	704.10	707.00	695.39	703.77	17,502,474	703.14
2/18/2025	736.00	737.00	706.44	716.01	21,913,062	715.37
2/14/2025	726.14	740.91	725.62	736.67	16,901,654	736.01
2/13/2025	721.52	729.00	718.04	728.56	12,543,251	727.91
2/12/2025	715.30	727.10	712.60	725.38	11,991,838	724.74
2/11/2025	713.32	723.66	710.04	719.80	12,982,671	719.16
2/10/2025	718.56	721.20	711.33	717.40	12,891,537	716.76
2/07/2025	716.79	725.01	711.75	714.52	16,506,200	713.88
2/06/2025	705.88	718.90	703.50	711.99	13,065,648	711.36
2/05/2025	703.55	718.14	699.01	704.87	17,778,851	704.24
2/04/2025	702.50	707.71	691.61	704.19	13,805,475	703.56
2/03/2025	675.91	704.00	675.25	697.46	21,379,528	696.84
1/31/2025	691.00	705.30	685.58	689.18	19,332,261	688.57
1/30/2025	696.82	710.79	676.10	687.00	29,299,193	686.39
1/29/2025	675.00	681.05	665.67	676.49	20,993,989	675.89
1/28/2025	666.00	682.58	659.47	674.33	20,915,953	673.73
1/27/2025	626.61	663.87	625.10	659.88	28,356,054	659.29
1/24/2025	636.40	652.00	634.20	647.49	19,065,634	646.91
1/23/2025	627.36	636.60	621.15	636.45	9,895,127	635.88
1/22/2025	623.30	633.70	619.43	623.50	12,259,922	622.95
1/21/2025	617.83	621.50	609.01	616.46	11,634,901	615.91
1/17/2025	624.05	624.97	603.67	612.77	17,830,670	612.23
1/16/2025	611.50	616.25	609.71	611.30	8,339,163	610.76
1/15/2025	610.21	622.46	606.50	617.12	15,922,295	616.57
1/14/2025	605.07	605.49	588.55	594.25	13,581,830	593.72
1/13/2025	607.10	608.97	598.45	608.33	10,696,577	607.79
1/10/2025	610.03	629.91	597.34	615.86	19,256,939	615.31
1/08/2025	613.39	616.44	602.79	610.72	10,085,947	610.18
1/07/2025	631.70	632.10	608.23	617.89	12,055,138	617.34
1/06/2025	611.83	630.99	605.62	630.20	14,520,762	629.64
1/03/2025	604.76	609.50	596.41	604.63	11,436,875	604.09