5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
-0.41%
6 MONTH PERFORMANCE
+39.98%
YEAR-TO-DATE PERFORMANCE
+19.77%
1 YEAR PERFORMANCE
+1.32%
Guess', Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $17.01 | $16.99 (-0.12%) | $17.06 | $16.99 | 449.40 K | $874.76 M |
| 12/04/2025 | $17.12 | $17.01 (-0.64%) | $17.13 | $17.00 | 632.00 K | $875.79 M |
| 12/03/2025 | $17.10 | $17.13 (0.18%) | $17.15 | $17.10 | 829.50 K | $881.97 M |
| 12/02/2025 | $17.08 | $17.10 (0.12%) | $17.10 | $17.04 | 822.65 K | $880.43 M |
| 12/01/2025 | $17.00 | $17.05 (0.29%) | $17.10 | $16.92 | 900.41 K | $877.85 M |
| 11/28/2025 | $17.01 | $17.06 (0.29%) | $17.08 | $16.99 | 270.72 K | $878.37 M |
| 11/26/2025 | $17.00 | $17.06 (0.35%) | $17.08 | $16.93 | 693.45 K | $878.37 M |
| 11/25/2025 | $17.05 | $17.05 (0%) | $17.05 | $16.96 | 682.41 K | $877.85 M |
| 11/24/2025 | $16.96 | $16.91 (-0.29%) | $16.98 | $16.89 | 411.80 K | $870.65 M |
| 11/21/2025 | $16.99 | $16.97 (-0.12%) | $17.05 | $16.95 | 465.51 K | $873.73 M |
| 11/20/2025 | $16.92 | $16.94 (0.12%) | $17.04 | $16.86 | 648.10 K | $872.39 M |
| 11/19/2025 | $16.89 | $16.92 (0.18%) | $16.93 | $16.84 | 301.31 K | $871.36 M |
| 11/18/2025 | $16.86 | $16.87 (0.06%) | $16.94 | $16.86 | 494.54 K | $868.79 M |
| 11/17/2025 | $16.93 | $16.90 (-0.18%) | $16.96 | $16.87 | 348.61 K | $870.33 M |
| 11/14/2025 | $16.93 | $16.92 (-0.06%) | $17.01 | $16.87 | 399.94 K | $871.36 M |
| 11/13/2025 | $16.91 | $17.00 (0.53%) | $17.07 | $16.90 | 816.34 K | $875.48 M |
| 11/12/2025 | $16.89 | $16.95 (0.36%) | $16.99 | $16.87 | 494.83 K | $872.91 M |
| 11/11/2025 | $16.91 | $16.86 (-0.3%) | $16.93 | $16.79 | 1.08 M | $868.27 M |
| 11/10/2025 | $17.01 | $16.91 (-0.59%) | $17.01 | $16.90 | 287.63 K | $870.85 M |
| 11/07/2025 | $16.91 | $16.96 (0.3%) | $16.96 | $16.91 | 491.83 K | $873.42 M |
| 11/06/2025 | $16.96 | $16.95 (-0.06%) | $16.96 | $16.93 | 342.60 K | $872.91 M |
| 11/05/2025 | $16.93 | $16.98 (0.3%) | $17.02 | $16.87 | 620.76 K | $874.45 M |
| 11/04/2025 | $16.92 | $16.91 (-0.06%) | $16.97 | $16.91 | 297.38 K | $870.85 M |
| 11/03/2025 | $16.95 | $17.01 (0.35%) | $17.05 | $16.92 | 259.00 K | $876.00 M |
| 10/31/2025 | $17.04 | $16.98 (-0.35%) | $17.04 | $16.95 | 319.20 K | $874.45 M |
| 10/30/2025 | $17.02 | $17.02 (0%) | $17.03 | $16.98 | 607.20 K | $876.51 M |
| 10/29/2025 | $17.05 | $17.04 (-0.06%) | $17.05 | $17.02 | 566.00 K | $877.54 M |
| 10/28/2025 | $16.96 | $17.05 (0.53%) | $17.05 | $16.96 | 730.95 K | $878.06 M |
| 10/27/2025 | $16.90 | $16.97 (0.41%) | $16.99 | $16.90 | 447.00 K | $873.94 M |
| 10/24/2025 | $16.87 | $16.95 (0.47%) | $16.95 | $16.86 | 495.10 K | $872.91 M |
| 10/23/2025 | $16.85 | $16.85 (0%) | $16.87 | $16.84 | 1.06 M | $867.76 M |
| 10/22/2025 | $16.81 | $16.83 (0.12%) | $16.86 | $16.81 | 547.50 K | $866.73 M |
| 10/21/2025 | $16.81 | $16.83 (0.12%) | $16.85 | $16.81 | 413.10 K | $866.73 M |
| 10/20/2025 | $16.89 | $16.85 (-0.24%) | $16.89 | $16.81 | 573.50 K | $867.76 M |
| 10/17/2025 | $16.80 | $16.84 (0.24%) | $16.85 | $16.75 | 763.91 K | $867.24 M |
| 10/16/2025 | $16.87 | $16.80 (-0.41%) | $16.89 | $16.77 | 1.15 M | $865.18 M |
| 10/15/2025 | $16.88 | $16.93 (0.3%) | $16.94 | $16.87 | 746.00 K | $871.88 M |
| 10/14/2025 | $16.76 | $16.87 (0.66%) | $16.87 | $16.76 | 472.20 K | $868.79 M |
| 10/13/2025 | $16.79 | $16.83 (0.24%) | $16.87 | $16.79 | 413.10 K | $866.73 M |
| 10/10/2025 | $16.79 | $16.72 (-0.42%) | $16.79 | $16.64 | 909.80 K | $861.06 M |
| 10/09/2025 | $16.80 | $16.75 (-0.3%) | $16.83 | $16.74 | 560.14 K | $862.61 M |
| 10/08/2025 | $16.80 | $16.81 (0.06%) | $16.81 | $16.76 | 185.51 K | $865.70 M |
| 10/07/2025 | $16.83 | $16.77 (-0.36%) | $16.84 | $16.75 | 474.44 K | $863.64 M |
| 10/06/2025 | $16.84 | $16.83 (-0.06%) | $16.88 | $16.82 | 249.05 K | $866.73 M |
| 10/03/2025 | $16.87 | $16.83 (-0.24%) | $16.88 | $16.82 | 632.70 K | $866.73 M |
| 10/02/2025 | $16.84 | $16.85 (0.06%) | $16.89 | $16.80 | 430.92 K | $867.76 M |
| 10/01/2025 | $16.70 | $16.87 (1.02%) | $16.88 | $16.70 | 646.40 K | $868.79 M |
| 09/30/2025 | $16.70 | $16.71 (0.06%) | $16.74 | $16.70 | 438.61 K | $860.55 M |
| 09/29/2025 | $16.72 | $16.70 (-0.12%) | $16.74 | $16.70 | 1.36 M | $860.03 M |
| 09/26/2025 | $16.72 | $16.70 (-0.12%) | $16.75 | $16.69 | 306.63 K | $860.03 M |
| 09/25/2025 | $16.74 | $16.71 (-0.18%) | $16.74 | $16.67 | 339.50 K | $860.55 M |
| 09/24/2025 | $16.82 | $16.74 (-0.48%) | $16.82 | $16.72 | 631.70 K | $862.09 M |
| 09/23/2025 | $16.80 | $16.82 (0.12%) | $16.82 | $16.76 | 308.02 K | $866.21 M |
| 09/22/2025 | $16.75 | $16.76 (0.06%) | $16.84 | $16.75 | 370.95 K | $863.12 M |
| 09/19/2025 | $16.76 | $16.77 (0.06%) | $16.81 | $16.74 | 1.11 M | $863.64 M |
| 09/18/2025 | $16.72 | $16.74 (0.12%) | $16.78 | $16.72 | 452.42 K | $862.09 M |
| 09/17/2025 | $16.70 | $16.70 (0%) | $16.81 | $16.69 | 478.10 K | $860.03 M |
| 09/16/2025 | $16.71 | $16.71 (0%) | $16.74 | $16.67 | 460.14 K | $860.55 M |
| 09/15/2025 | $16.70 | $16.71 (0.06%) | $16.76 | $16.68 | 366.60 K | $860.55 M |
| 09/12/2025 | $16.70 | $16.68 (-0.12%) | $16.72 | $16.66 | 517.10 K | $859.00 M |
| 09/11/2025 | $16.75 | $16.75 (0%) | $16.76 | $16.65 | 564.40 K | $862.61 M |
| 09/10/2025 | $16.71 | $16.66 (-0.3%) | $16.75 | $16.64 | 859.43 K | $857.97 M |
| 09/09/2025 | $16.89 | $16.90 (0.06%) | $16.94 | $16.88 | 886.15 K | $870.33 M |
| 09/08/2025 | $16.89 | $16.91 (0.12%) | $16.91 | $16.87 | 396.92 K | $870.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
