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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$123.90$123.90224,400——
2020-12-30$125.00$125.00172,490——
2020-12-29$122.70$122.70470,680——
2020-12-28$126.10$126.10202,920——
2020-12-24$131.70$131.70244,180——
2020-12-23$122.20$122.20233,300——
2020-12-22$129.60$129.60315,830——
2020-12-21$120.00$120.00200,470——
2020-12-18$117.60$117.60365,880——
2020-12-17$118.20$118.20221,660——
2020-12-16$120.50$120.50304,760——
2020-12-15$126.10$126.10268,550——
2020-12-14$126.70$126.70360,220——
2020-12-11$135.00$135.00306,500——
2020-12-10$135.00$135.00309,890——
2020-12-09$141.90$141.90418,850——
2020-12-08$156.20$156.20148,060——
2020-12-07$158.20$158.20181,660——
2020-12-04$161.40$161.40245,180——
2020-12-03$164.50$164.50669,190——
2020-12-02$157.20$157.20263,710——
2020-12-01$151.60$151.60297,070——
2020-11-30$150.70$150.70315,930——
2020-11-27$149.00$149.00165,780——
2020-11-25$148.90$148.90284,200——
2020-11-24$145.80$145.80538,340——
2020-11-23$135.00$135.00308,910——
2020-11-20$137.40$137.40205,820——
2020-11-19$136.20$136.20323,910——
2020-11-18$124.00$124.00307,980——
2020-11-17$114.60$114.60255,170——
2020-11-16$108.80$108.80205,300——
2020-11-13$112.50$112.50267,030——
2020-11-12$105.20$105.20214,000——
2020-11-11$107.70$107.70532,260——
2020-11-10$101.50$101.50684,300——
2020-11-09$107.50$107.50833,110——
2020-11-06$139.90$139.90190,940——
2020-11-05$145.00$145.00200,410——
2020-11-04$137.00$137.0090,190——
2020-11-03$132.00$132.00100,780——
2020-11-02$128.30$128.30108,920——
2020-10-30$126.90$126.90165,780——
2020-10-29$135.30$135.30201,280——
2020-10-28$131.10$131.10227,580——
2020-10-27$141.60$141.60225,340——
2020-10-26$131.20$131.20177,510——
2020-10-23$133.10$133.10126,980——
2020-10-22$131.50$131.5069,350——
2020-10-21$131.50$131.50114,280——
2020-10-20$130.20$130.20174,080——
2020-10-19$125.30$125.30125,450——
2020-10-16$124.20$124.2099,850——
2020-10-15$129.10$129.10104,870——
2020-10-14$126.70$126.70181,340——
2020-10-13$133.20$133.20205,200——
2020-10-12$123.30$123.30229,290——
2020-10-09$109.10$109.1064,430——
2020-10-08$111.10$111.1055,120——
2020-10-07$113.80$113.8071,760——
2020-10-06$111.00$111.0093,070——
2020-10-05$112.00$112.00155,940——
2020-10-02$104.60$104.60110,140——
2020-10-01$106.00$106.00184,400——
2020-09-30$108.10$108.10241,450——
2020-09-29$113.80$113.80140,400——
2020-09-28$119.90$119.90157,140——
2020-09-25$111.70$111.70121,940——
2020-09-24$112.50$112.50145,350——
2020-09-23$114.40$114.40169,720——
2020-09-22$123.40$123.40183,510——
2020-09-21$116.90$116.90179,030——
2020-09-18$126.70$126.70520,420——
2020-09-17$115.50$115.50289,220——
2020-09-16$102.90$102.90188,230——
2020-09-15$101.20$101.20141,370——
2020-09-14$95.70$95.70121,430——
2020-09-11$97.10$97.10133,390——
2020-09-10$99.10$99.10158,680——
2020-09-09$105.70$105.70152,920——
2020-09-08$104.30$104.30275,410——
2020-09-04$107.10$107.10273,970——
2020-09-03$112.10$112.10347,990——
2020-09-02$120.30$120.30335,530——
2020-09-01$126.50$126.50541,890——
2020-08-31$140.50$140.50194,310——
2020-08-28$152.50$152.50120,570——
2020-08-27$146.60$146.60148,010——
2020-08-26$150.40$150.4098,830——
2020-08-25$144.00$144.00114,000——
2020-08-24$145.40$145.40109,870——
2020-08-21$147.80$147.80146,640——
2020-08-20$150.40$150.40116,610——
2020-08-19$147.80$147.80100,490——
2020-08-18$146.50$146.50131,270——
2020-08-17$138.70$138.70150,640——
2020-08-14$145.30$145.30448,060——
2020-08-13$145.40$145.40230,200——
2020-08-12$152.10$152.10207,580——
2020-08-11$141.10$141.10319,760——
2020-08-10$137.10$137.10142,560——
2020-08-07$122.40$122.4062,160——
2020-08-06$124.50$124.5067,940——
2020-08-05$131.00$131.00202,580——
2020-08-04$137.60$137.60110,520——
2020-08-03$137.00$137.0099,000——
2020-07-31$137.50$137.50123,480——
2020-07-30$144.20$144.20122,220——
2020-07-29$130.60$130.60137,010——
2020-07-28$129.90$129.90128,620——
2020-07-27$126.30$126.3082,630——
2020-07-24$117.40$117.4053,650——
2020-07-23$118.90$118.9052,690——
2020-07-22$121.30$121.3078,780——
2020-07-21$120.60$120.6088,060——
2020-07-20$124.20$124.20144,230——
2020-07-17$124.80$124.80125,140——
2020-07-16$111.80$111.80112,870——
2020-07-15$108.50$108.5070,860——
2020-07-14$111.00$111.00117,100——
2020-07-13$105.70$105.70150,640——
2020-07-10$114.70$114.70133,880——
2020-07-09$114.10$114.10208,720——
2020-07-08$102.10$102.10381,310——
2020-07-07$87.40$87.4071,900——
2020-07-06$87.60$87.6094,910——
2020-07-02$87.40$87.4083,110——
2020-07-01$87.40$87.40122,320——
2020-06-30$86.60$86.6086,720——
2020-06-29$88.20$88.2086,710——
2020-06-26$86.40$86.40343,840——
2020-06-25$86.20$86.20117,850——
2020-06-24$88.40$88.4092,630——
2020-06-23$88.90$88.9098,060——
2020-06-22$88.00$88.0068,430——
2020-06-19$87.10$87.10123,300——
2020-06-18$87.80$87.8050,340——
2020-06-17$88.40$88.4086,750——
2020-06-16$89.50$89.5098,040——
2020-06-15$87.30$87.30126,050——
2020-06-12$83.40$83.40106,880——
2020-06-11$81.00$81.0066,880——
2020-06-10$81.20$81.20106,000——
2020-06-09$85.70$85.70130,340——
2020-06-08$88.50$88.50123,440——
2020-06-05$77.00$77.00126,330——
2020-06-04$83.00$83.00178,590——
2020-06-03$77.60$77.60279,360——
2020-06-02$84.30$84.30177,710——
2020-06-01$78.90$78.90191,150——
2020-05-29$69.70$69.70111,820——
2020-05-28$64.60$64.60137,190——
2020-05-27$59.70$59.7046,790——
2020-05-26$60.00$60.0089,850——
2020-05-22$58.80$58.8099,870——
2020-05-21$60.80$60.80102,290——
2020-05-20$56.60$56.6088,800——
2020-05-19$52.40$52.4046,250——
2020-05-18$50.30$50.3061,940——
2020-05-15$50.80$50.8070,760——
2020-05-14$50.70$50.7097,980——
2020-05-13$44.90$44.9083,160——
2020-05-12$49.60$49.6054,030——
2020-05-11$49.50$49.50127,480——
2020-05-08$46.70$46.70156,360——
2020-05-07$42.50$42.50175,550——
2020-05-06$37.50$37.5061,850——
2020-05-05$36.80$36.8052,610——
2020-05-04$35.50$35.5084,440——
2020-05-01$33.20$33.2022,300——
2020-04-30$32.10$32.1031,770——
2020-04-29$34.00$34.0057,350——
2020-04-28$34.30$34.3063,480——
2020-04-27$30.60$30.6068,360——
2020-04-24$26.60$26.6017,200——
2020-04-23$26.50$26.5034,330——
2020-04-22$24.30$24.3016,800——
2020-04-21$22.50$22.508,880——
2020-04-20$21.10$21.109,100——
2020-04-17$22.00$22.0017,560——
2020-04-16$21.90$21.9024,200——
2020-04-15$18.80$18.809,490——
2020-04-14$18.30$18.3012,340——
2020-04-13$18.40$18.405,800——
2020-04-09$18.30$18.304,310——
2020-04-08$17.90$17.905,170——
2020-04-07$17.70$17.706,000——
2020-04-06$17.30$17.307,690——
2020-04-03$16.30$16.303,950——
2020-04-02$16.80$16.805,780——
2020-04-01$16.40$16.403,210——
2020-03-31$17.50$17.504,230——
2020-03-30$17.00$17.005,660——
2020-03-27$18.10$18.108,970——
2020-03-26$19.20$19.2020,400——
2020-03-25$17.20$17.2019,210——
2020-03-24$15.50$15.5018,570——
2020-03-23$16.10$16.107,670——
2020-03-20$15.50$15.5013,800——
2020-03-19$18.00$18.0017,730——
2020-03-18$13.70$13.70187,560——
2020-03-17$20.00$20.0018,380——
2020-03-16$21.00$21.009,040——
2020-03-13$23.10$23.1020,220——
2020-03-12$22.10$22.1024,210——
2020-03-11$25.30$25.3034,140——
2020-03-10$26.70$26.7039,660——
2020-03-09$23.50$23.5037,500——
2020-03-06$24.30$24.3013,730——
2020-03-05$24.70$24.7011,450——
2020-03-04$25.10$25.109,450——
2020-03-03$24.20$24.2017,650——
2020-03-02$24.90$24.9014,460——
2020-02-28$23.60$23.6021,780——
2020-02-27$24.00$24.0029,110——
2020-02-26$23.60$23.607,210——
2020-02-25$23.80$23.8036,120——
2020-02-24$26.50$26.5022,530——
2020-02-21$27.60$27.6013,860——
2020-02-20$27.80$27.808,500——
2020-02-19$28.00$28.0013,350——
2020-02-18$27.80$27.808,890——
2020-02-14$27.30$27.304,600——
2020-02-13$26.40$26.4017,540——
2020-02-12$26.70$26.7012,390——
2020-02-11$25.30$25.3011,880——
2020-02-10$25.50$25.506,380——
2020-02-07$26.50$26.5010,090——
2020-02-06$26.70$26.707,170——
2020-02-05$25.40$25.404,370——
2020-02-04$25.00$25.005,680——
2020-02-03$25.00$25.008,520——
2020-01-31$25.50$25.5012,260——
2020-01-30$24.80$24.8013,600——
2020-01-29$25.60$25.609,880——
2020-01-28$26.40$26.404,770——
2020-01-27$27.10$27.1011,240——
2020-01-24$27.80$27.8012,740——
2020-01-23$27.10$27.107,040——
2020-01-22$27.80$27.806,610——
2020-01-21$27.80$27.805,400——
2020-01-17$28.00$28.0014,110——
2020-01-16$28.20$28.2013,750——
2020-01-15$26.80$26.8010,100——
2020-01-14$26.50$26.5018,530——
2020-01-13$27.30$27.3019,730——
2020-01-10$28.60$28.6026,280——
2020-01-09$29.00$29.0047,490——
2020-01-08$27.60$27.6076,120——
2020-01-07$23.30$23.308,190——
2020-01-06$22.50$22.505,270——
2020-01-03$23.10$23.108,350——
2020-01-02$23.20$23.2029,470——