NYSE:LITB | Historical Stock Price | LightInTheBox Holding Co., Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-06-06 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.94$2.56$6.96$18.92$51.45$139.922013-06-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$48.54$48.5449,567——
2013-12-30$48.72$48.7274,833——
2013-12-27$50.16$50.1645,017——
2013-12-26$49.92$49.9269,333——
2013-12-24$47.82$47.8240,250——
2013-12-23$45.12$45.1266,100——
2013-12-20$47.76$47.7648,133——
2013-12-19$48.72$48.72122,183——
2013-12-18$46.08$46.0895,867——
2013-12-17$45.06$45.0696,733——
2013-12-16$45.06$45.06302,483——
2013-12-13$38.10$38.1049,417——
2013-12-12$38.16$38.1699,750——
2013-12-11$40.26$40.2660,917——
2013-12-10$41.52$41.5270,300——
2013-12-09$41.76$41.7672,983——
2013-12-06$42.48$42.4829,383——
2013-12-05$43.86$43.8621,833——
2013-12-04$44.94$44.9473,133——
2013-12-03$43.08$43.0832,383——
2013-12-02$42.18$42.1830,433——
2013-11-29$42.60$42.6027,683——
2013-11-27$42.84$42.8429,817——
2013-11-26$42.66$42.6630,967——
2013-11-25$43.02$43.0257,067——
2013-11-22$42.00$42.00142,600——
2013-11-21$45.90$45.9036,483——
2013-11-20$45.60$45.60143,983——
2013-11-19$46.08$46.08424,400——
2013-11-18$59.88$59.88188,300——
2013-11-15$64.44$64.44148,700——
2013-11-14$62.46$62.46145,967——
2013-11-13$55.68$55.68115,450——
2013-11-12$52.50$52.50104,583——
2013-11-11$48.30$48.3044,850——
2013-11-08$48.60$48.6028,483——
2013-11-07$47.04$47.0441,700——
2013-11-06$49.14$49.1442,500——
2013-11-05$48.90$48.90123,300——
2013-11-04$47.58$47.58161,183——
2013-11-01$51.36$51.36130,633——
2013-10-31$55.38$55.3864,317——
2013-10-30$56.04$56.0475,250——
2013-10-29$60.00$60.0025,150——
2013-10-28$60.18$60.1849,283——
2013-10-25$59.64$59.6461,633——
2013-10-24$60.12$60.1256,583——
2013-10-23$59.76$59.7689,167——
2013-10-22$62.22$62.2291,950——
2013-10-21$65.52$65.5245,633——
2013-10-18$65.82$65.8232,183——
2013-10-17$67.56$67.5639,950——
2013-10-16$65.70$65.7035,883——
2013-10-15$66.54$66.5451,300——
2013-10-14$65.28$65.2861,783——
2013-10-11$66.72$66.7253,450——
2013-10-10$68.40$68.4045,767——
2013-10-09$68.64$68.6495,600——
2013-10-08$68.82$68.82168,850——
2013-10-07$73.62$73.6249,133——
2013-10-04$72.84$72.8444,783——
2013-10-03$73.14$73.1457,750——
2013-10-02$74.94$74.9478,683——
2013-10-01$72.24$72.2442,250——
2013-09-30$71.10$71.1083,467——
2013-09-27$72.78$72.7856,367——
2013-09-26$75.06$75.06119,967——
2013-09-25$73.44$73.4438,267——
2013-09-24$72.12$72.1257,967——
2013-09-23$73.14$73.14133,300——
2013-09-20$71.88$71.8898,683——
2013-09-19$72.06$72.06168,450——
2013-09-18$74.88$74.88161,783——
2013-09-17$71.22$71.22103,367——
2013-09-16$69.54$69.54111,617——
2013-09-13$69.90$69.9078,767——
2013-09-12$70.14$70.14107,583——
2013-09-11$71.34$71.34174,267——
2013-09-10$71.04$71.04297,917——
2013-09-09$64.62$64.62133,983——
2013-09-06$62.52$62.52122,467——
2013-09-05$60.84$60.8474,050——
2013-09-04$59.46$59.46119,300——
2013-09-03$57.72$57.72110,667——
2013-08-30$58.02$58.0299,833——
2013-08-29$61.02$61.02107,450——
2013-08-28$60.36$60.36143,950——
2013-08-27$60.54$60.54158,233——
2013-08-26$62.16$62.16376,350——
2013-08-23$59.22$59.22601,367——
2013-08-22$59.76$59.76604,367——
2013-08-21$66.72$66.72487,200——
2013-08-20$69.48$69.482,199,283——
2013-08-19$115.62$115.62501,383——
2013-08-16$114.18$114.18166,483——
2013-08-15$117.66$117.66326,850——
2013-08-14$133.26$133.26162,750——
2013-08-13$131.34$131.34197,850——
2013-08-12$120.84$120.84178,567——
2013-08-09$125.64$125.64342,333——
2013-08-08$115.80$115.80160,150——
2013-08-07$107.46$107.46349,617——
2013-08-06$113.22$113.22479,683——
2013-08-05$107.10$107.10220,967——
2013-08-02$97.44$97.4483,900——
2013-08-01$96.60$96.6059,283——
2013-07-31$95.94$95.9486,867——
2013-07-30$99.96$99.9672,067——
2013-07-29$100.14$100.1416,400——
2013-07-26$106.86$106.86134,300——
2013-07-25$100.02$100.02192,783——
2013-07-24$96.72$96.72137,150——
2013-07-23$98.40$98.4067,000——
2013-07-22$97.20$97.20117,817——
2013-07-19$104.34$104.34111,617——
2013-07-18$100.68$100.68214,400——
2013-07-17$105.96$105.96339,983——
2013-07-16$91.02$91.0284,683——
2013-07-15$95.34$95.3457,817——
2013-07-12$95.58$95.58160,017——
2013-07-11$90.60$90.60127,367——
2013-07-10$91.02$91.02198,883——
2013-07-09$79.86$79.8630,433——
2013-07-08$79.20$79.2046,333——
2013-07-05$80.10$80.1050,717——
2013-07-03$81.30$81.3053,317——
2013-07-02$78.42$78.4249,617——
2013-07-01$78.78$78.7878,333——
2013-06-28$80.76$80.7657,783——
2013-06-27$82.50$82.50130,317——
2013-06-26$81.90$81.90124,933——
2013-06-25$83.82$83.82206,817——
2013-06-24$78.78$78.78264,050——
2013-06-21$89.34$89.34132,317——
2013-06-20$84.00$84.00164,383——
2013-06-19$95.16$95.16118,250——
2013-06-18$99.90$99.90113,183——
2013-06-17$102.90$102.90175,383——
2013-06-14$101.88$101.88335,550——
2013-06-13$90.84$90.84165,350——
2013-06-12$84.12$84.12132,367——
2013-06-11$85.80$85.8025,667——
2013-06-10$87.54$87.54215,800——
2013-06-07$75.18$75.18220,600——
2013-06-06$69.66$69.661,474,300——