NASDAQ:PRTS | Historical Stock Price | CarParts.com, Inc.

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
2007-02-09 to 2026-09-04
Data captured

Stock Price Chart

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

$3.70$8.42$19.14$43.50$98.86$224.702007-02-092026-08-27

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

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$18.30$18.303,010——
2012-12-28$18.50$18.503,920——
2012-12-27$19.00$19.005,160——
2012-12-26$19.30$19.309,630——
2012-12-24$19.20$19.202,840——
2012-12-21$19.10$19.1011,740——
2012-12-20$19.40$19.406,940——
2012-12-19$18.00$18.0014,810——
2012-12-18$19.00$19.0022,890——
2012-12-17$19.40$19.402,700——
2012-12-14$19.70$19.701,620——
2012-12-13$19.30$19.30700——
2012-12-12$18.90$18.907,860——
2012-12-11$20.00$20.005,130——
2012-12-10$19.90$19.902,310——
2012-12-07$19.80$19.801,740——
2012-12-06$19.80$19.80280——
2012-12-05$19.80$19.808,340——
2012-12-04$19.90$19.901,950——
2012-12-03$19.50$19.501,890——
2012-11-30$19.40$19.402,580——
2012-11-29$19.30$19.303,000——
2012-11-28$18.80$18.801,550——
2012-11-27$18.60$18.601,100——
2012-11-26$18.60$18.601,080——
2012-11-23$17.80$17.80950——
2012-11-21$17.90$17.905,110——
2012-11-20$18.50$18.502,970——
2012-11-19$19.90$19.903,300——
2012-11-16$19.50$19.503,070——
2012-11-15$19.90$19.901,990——
2012-11-14$19.70$19.7012,750——
2012-11-13$21.10$21.104,590——
2012-11-12$21.60$21.601,370——
2012-11-09$23.00$23.002,280——
2012-11-08$23.80$23.801,740——
2012-11-07$24.00$24.0013,940——
2012-11-06$29.10$29.10760——
2012-11-05$28.20$28.202,970——
2012-11-02$28.40$28.402,000——
2012-11-01$29.40$29.405,520——
2012-10-31$29.90$29.902,570——
2012-10-26$29.70$29.701,090——
2012-10-25$30.00$30.00950——
2012-10-24$29.70$29.70580——
2012-10-23$30.10$30.101,020——
2012-10-22$30.60$30.60880——
2012-10-19$30.30$30.302,200——
2012-10-18$30.80$30.803,310——
2012-10-17$30.30$30.301,010——
2012-10-16$30.50$30.501,210——
2012-10-15$30.00$30.001,320——
2012-10-12$29.30$29.301,200——
2012-10-11$30.00$30.00740——
2012-10-10$29.20$29.20600——
2012-10-09$28.90$28.902,050——
2012-10-08$29.70$29.70730——
2012-10-05$30.20$30.20590——
2012-10-04$30.70$30.702,580——
2012-10-03$30.20$30.201,850——
2012-10-02$32.40$32.401,910——
2012-10-01$34.80$34.801,720——
2012-09-28$34.60$34.602,280——
2012-09-27$34.90$34.902,250——
2012-09-26$34.00$34.003,730——
2012-09-25$35.50$35.503,620——
2012-09-24$36.60$36.601,100——
2012-09-21$36.50$36.504,680——
2012-09-20$34.30$34.30890——
2012-09-19$34.50$34.501,760——
2012-09-18$35.30$35.301,740——
2012-09-17$36.60$36.601,690——
2012-09-14$35.60$35.602,780——
2012-09-13$35.10$35.104,930——
2012-09-12$32.60$32.60670——
2012-09-11$31.90$31.901,680——
2012-09-10$31.60$31.606,830——
2012-09-07$31.70$31.702,480——
2012-09-06$32.20$32.203,030——
2012-09-05$29.80$29.803,170——
2012-09-04$29.30$29.302,250——
2012-08-31$29.50$29.504,080——
2012-08-30$31.50$31.502,430——
2012-08-29$33.20$33.20920——
2012-08-28$33.80$33.801,080——
2012-08-27$33.70$33.70750——
2012-08-24$34.90$34.901,260——
2012-08-23$35.20$35.20580——
2012-08-22$35.90$35.901,610——
2012-08-21$36.80$36.803,090——
2012-08-20$37.10$37.101,440——
2012-08-17$37.90$37.904,540——
2012-08-16$37.60$37.604,060——
2012-08-15$37.30$37.301,360——
2012-08-14$37.50$37.501,590——
2012-08-13$38.90$38.90890——
2012-08-10$39.50$39.50530——
2012-08-09$39.50$39.501,890——
2012-08-08$39.20$39.204,590——
2012-08-07$43.10$43.103,010——
2012-08-06$44.40$44.402,180——
2012-08-03$44.50$44.503,780——
2012-08-02$43.00$43.001,870——
2012-08-01$43.30$43.303,750——
2012-07-31$42.50$42.501,320——
2012-07-30$42.30$42.30770——
2012-07-27$41.90$41.903,560——
2012-07-26$40.40$40.40860——
2012-07-25$40.00$40.002,800——
2012-07-24$40.50$40.501,400——
2012-07-23$40.80$40.801,410——
2012-07-20$41.20$41.203,980——
2012-07-19$42.50$42.501,130——
2012-07-18$42.70$42.701,870——
2012-07-17$43.70$43.701,430——
2012-07-16$44.30$44.30640——
2012-07-13$45.80$45.802,860——
2012-07-12$43.90$43.902,690——
2012-07-11$42.80$42.802,740——
2012-07-10$41.90$41.907,410——
2012-07-09$44.30$44.308,130——
2012-07-06$42.70$42.701,240——
2012-07-05$43.30$43.302,470——
2012-07-03$43.80$43.804,380——
2012-07-02$42.00$42.005,040——
2012-06-29$41.80$41.805,760——
2012-06-28$41.20$41.202,390——
2012-06-27$42.10$42.104,500——
2012-06-26$42.90$42.902,390——
2012-06-25$42.60$42.601,830——
2012-06-22$42.50$42.508,710——
2012-06-21$42.50$42.502,440——
2012-06-20$42.80$42.802,480——
2012-06-19$44.40$44.404,230——
2012-06-18$43.70$43.703,040——
2012-06-15$43.40$43.405,690——
2012-06-14$44.20$44.202,190——
2012-06-13$42.50$42.502,660——
2012-06-12$42.90$42.905,630——
2012-06-11$42.50$42.503,750——
2012-06-08$43.80$43.804,010——
2012-06-07$43.40$43.405,390——
2012-06-06$41.70$41.702,860——
2012-06-05$41.40$41.404,790——
2012-06-04$41.60$41.609,280——
2012-06-01$40.00$40.003,010——
2012-05-31$40.90$40.9016,000——
2012-05-30$40.10$40.102,580——
2012-05-29$40.30$40.302,210——
2012-05-25$40.30$40.309,480——
2012-05-24$40.50$40.508,790——
2012-05-23$41.20$41.207,510——
2012-05-22$38.30$38.306,110——
2012-05-21$38.60$38.603,280——
2012-05-18$37.80$37.805,500——
2012-05-17$37.50$37.505,170——
2012-05-16$37.50$37.5010,000——
2012-05-15$37.60$37.604,660——
2012-05-14$37.60$37.605,500——
2012-05-11$37.10$37.103,940——
2012-05-10$37.90$37.906,500——
2012-05-09$37.70$37.7012,930——
2012-05-08$37.90$37.9021,930——
2012-05-07$38.20$38.2012,790——
2012-05-04$37.10$37.1037,860——
2012-05-03$36.30$36.309,820——
2012-05-02$36.80$36.805,600——
2012-05-01$36.20$36.208,200——
2012-04-30$36.20$36.2012,800——
2012-04-27$33.70$33.707,600——
2012-04-26$31.70$31.7015,630——
2012-04-25$30.20$30.206,420——
2012-04-24$30.10$30.102,760——
2012-04-23$30.00$30.005,170——
2012-04-20$30.60$30.605,760——
2012-04-19$30.00$30.001,920——
2012-04-18$29.70$29.705,160——
2012-04-17$29.60$29.605,740——
2012-04-16$29.80$29.803,990——
2012-04-13$28.90$28.904,820——
2012-04-12$30.80$30.802,980——
2012-04-11$30.40$30.407,740——
2012-04-10$28.90$28.905,670——
2012-04-09$30.30$30.304,480——
2012-04-05$30.70$30.703,310——
2012-04-04$32.20$32.208,730——
2012-04-03$34.30$34.308,230——
2012-04-02$35.20$35.204,020——
2012-03-30$36.10$36.103,540——
2012-03-29$36.70$36.703,090——
2012-03-28$36.70$36.702,730——
2012-03-27$36.80$36.804,220——
2012-03-26$37.10$37.108,310——
2012-03-23$35.70$35.7035,570——
2012-03-22$35.20$35.204,510——
2012-03-21$36.30$36.302,980——
2012-03-20$36.50$36.5032,920——
2012-03-19$36.00$36.006,320——
2012-03-16$35.90$35.909,920——
2012-03-15$36.60$36.602,630——
2012-03-14$36.40$36.404,240——
2012-03-13$36.90$36.904,420——
2012-03-12$36.00$36.001,880——
2012-03-09$36.30$36.3015,850——
2012-03-08$37.20$37.2018,950——
2012-03-07$37.30$37.3057,520——
2012-03-06$36.70$36.7012,890——
2012-03-05$39.10$39.109,050——
2012-03-02$40.00$40.0038,430——
2012-03-01$49.50$49.506,350——
2012-02-29$48.50$48.506,560——
2012-02-28$48.50$48.505,080——
2012-02-27$48.10$48.102,170——
2012-02-24$49.20$49.202,650——
2012-02-23$49.30$49.303,100——
2012-02-22$48.20$48.2010,990——
2012-02-21$47.60$47.608,300——
2012-02-17$43.70$43.7019,510——
2012-02-16$44.00$44.005,850——
2012-02-15$44.00$44.007,030——
2012-02-14$44.00$44.003,160——
2012-02-13$45.10$45.107,490——
2012-02-10$43.70$43.709,130——
2012-02-09$46.80$46.806,170——
2012-02-08$48.60$48.608,220——
2012-02-07$48.30$48.304,430——
2012-02-06$49.80$49.802,860——
2012-02-03$50.50$50.506,790——
2012-02-02$50.70$50.703,840——
2012-02-01$51.10$51.109,650——
2012-01-31$49.80$49.804,900——
2012-01-30$50.50$50.502,700——
2012-01-27$50.10$50.102,560——
2012-01-26$51.30$51.308,140——
2012-01-25$52.70$52.704,570——
2012-01-24$51.70$51.701,780——
2012-01-23$50.80$50.802,520——
2012-01-20$50.30$50.304,920——
2012-01-19$49.90$49.907,060——
2012-01-18$48.80$48.8014,350——
2012-01-17$47.30$47.303,640——
2012-01-13$46.90$46.903,040——
2012-01-12$47.50$47.503,110——
2012-01-11$47.10$47.102,490——
2012-01-10$47.60$47.604,240——
2012-01-09$46.90$46.905,510——
2012-01-06$47.70$47.7015,720——
2012-01-05$45.20$45.206,990——
2012-01-04$45.00$45.004,750——
2012-01-03$46.20$46.205,000——