eToro Group Stock Price History
NASDAQ: ETORFinanceInvestment Bankers/Brokers/ServiceUSD
25.90+0.64 (+2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETOR price history at a glance
The price history for eToro Group (ETOR) on this page begins on May 12, 2025, when the stock closed at $64.15; it most recently closed at $25.90 on October 5, 2026. The highest price in this record is $79.96, reached on June 9, 2025; the latest close is 67.6% below that peak. In the last 12 months alone, ETOR has lost 34.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $79.96
- Date of high
- Jun 9, 2025
- Low since 2025
- $24.74
- Date of low
- Feb 2, 2026
- 52-week high
- $44.21
- 52-week low
- $24.74
- IPO year
- 2025
- Last close
- $25.90
ETOR returns
1 week
+1.89%
1 month
-15.36%
3 months
-33.84%
6 months
-18.83%
Year to date
-26.27%
1 year
-34.20%
ETOR price return, excluding dividends.
ETOR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.90 | -27.41% |
| 2025* | 35.68 | -44.38% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ETOR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.64 | 25.95 | 25.29 | 25.90 | +2.53% | |
| 25.17 | 25.56 | 24.95 | 25.26 | -0.16% | |
| 25.95 | 26.15 | 25.04 | 25.30 | -4.17% | |
| 26.00 | 26.44 | 25.91 | 26.40 | +2.76% | |
| 25.42 | 25.93 | 25.30 | 25.69 | +1.06% | |
| 26.00 | 26.42 | 25.15 | 25.42 | -1.40% | |
| 25.44 | 26.02 | 25.16 | 25.78 | +0.31% | |
| 25.68 | 25.95 | 25.39 | 25.70 | +0.08% | |
| 25.85 | 26.08 | 25.42 | 25.68 | -0.54% | |
| 26.16 | 26.29 | 25.70 | 25.82 | -2.16% | |
| 26.99 | 27.14 | 26.35 | 26.39 | -1.57% | |
| 26.80 | 27.19 | 26.34 | 26.81 | -1.36% | |
| 28.00 | 28.09 | 27.08 | 27.18 | -3.55% | |
| 28.89 | 28.99 | 28.05 | 28.18 | -1.71% | |
| 29.50 | 29.80 | 28.22 | 28.67 | +2.10% | |
| 28.10 | 28.53 | 27.67 | 28.08 | +0.54% | |
| 28.75 | 28.87 | 27.82 | 27.93 | -1.13% | |
| 28.66 | 28.66 | 27.76 | 28.25 | -1.43% | |
| 29.59 | 29.69 | 28.46 | 28.66 | -4.18% | |
| 30.17 | 30.78 | 29.65 | 29.91 | -1.45% | |
| 29.94 | 30.90 | 29.77 | 30.35 | +1.10% | |
| 30.14 | 30.73 | 29.97 | 30.02 | -1.90% | |
| 30.96 | 31.08 | 30.58 | 30.60 | -0.94% | |
| 32.28 | 32.40 | 30.75 | 30.89 | -4.87% | |
| 32.26 | 32.78 | 32.01 | 32.47 | -0.85% | |
| 32.55 | 33.19 | 32.25 | 32.75 | +2.83% | |
| 31.69 | 32.24 | 31.21 | 31.85 | +0.13% | |
| 31.55 | 32.75 | 31.29 | 31.81 | -0.53% | |
| 31.06 | 32.26 | 31.00 | 31.98 | +3.06% | |
| 31.82 | 31.98 | 30.85 | 31.03 | -3.78% | |
| 30.86 | 32.29 | 30.77 | 32.25 | +5.70% | |
| 30.60 | 31.26 | 30.49 | 30.51 | -1.29% | |
| 29.30 | 30.91 | 29.21 | 30.91 | +6.33% | |
| 30.38 | 30.40 | 29.05 | 29.07 | -4.09% | |
| 30.05 | 30.87 | 29.97 | 30.31 | +2.16% | |
| 29.34 | 29.87 | 28.53 | 29.67 | +4.11% | |
| 27.75 | 29.23 | 27.55 | 28.50 | +2.63% | |
| 28.02 | 28.02 | 27.40 | 27.77 | -1.24% | |
| 28.26 | 28.72 | 27.73 | 28.12 | -1.61% | |
| 29.22 | 29.29 | 28.23 | 28.58 | -1.24% | |
| 28.76 | 29.02 | 28.20 | 28.94 | +1.65% | |
| 29.37 | 29.50 | 27.88 | 28.47 | -2.93% | |
| 30.79 | 31.95 | 28.85 | 29.33 | -13.74% | |
| 35.11 | 35.29 | 33.35 | 34.00 | -3.52% | |
| 35.82 | 35.85 | 35.04 | 35.24 | -0.68% | |
| 35.81 | 36.04 | 35.25 | 35.48 | -1.74% | |
| 37.01 | 37.22 | 36.07 | 36.11 | -3.01% | |
| 36.45 | 37.39 | 36.32 | 37.23 | +2.22% | |
| 36.00 | 37.11 | 35.67 | 36.42 | +2.10% | |
| 36.06 | 36.39 | 35.00 | 35.67 | -1.30% | |
| 36.40 | 36.50 | 35.39 | 36.14 | +0.31% | |
| 37.73 | 38.05 | 35.88 | 36.03 | -5.13% | |
| 37.27 | 38.57 | 37.25 | 37.98 | +0.45% | |
| 37.35 | 37.93 | 36.86 | 37.81 | +2.80% | |
| 36.80 | 37.07 | 36.16 | 36.78 | -0.27% | |
| 37.00 | 37.25 | 36.38 | 36.88 | -1.71% | |
| 37.84 | 38.09 | 37.14 | 37.52 | -0.85% | |
| 36.71 | 38.45 | 36.71 | 37.84 | +3.16% | |
| 36.01 | 37.06 | 35.70 | 36.68 | +1.95% | |
| 36.36 | 36.67 | 35.33 | 35.98 | -3.90% | |
| 38.02 | 38.60 | 37.32 | 37.44 | -2.83% | |
| 38.32 | 39.22 | 38.01 | 38.53 | +1.02% | |
| 38.79 | 38.79 | 37.82 | 38.14 | -0.20% | |
| 39.00 | 39.64 | 37.59 | 38.22 | -2.39% | |
| 40.98 | 41.41 | 39.14 | 39.15 | -1.63% | |
| 39.89 | 40.43 | 39.52 | 39.80 | -0.38% | |
| 39.73 | 40.23 | 38.51 | 39.95 | -1.38% | |
| 41.52 | 42.20 | 40.48 | 40.51 | -1.94% | |
| 40.84 | 41.47 | 39.61 | 41.31 | +2.08% | |
| 41.00 | 42.28 | 39.72 | 40.47 | +0.17% | |
| 39.93 | 40.89 | 39.75 | 40.40 | +2.36% | |
| 40.89 | 42.00 | 39.29 | 39.47 | -3.07% | |
| 40.80 | 41.31 | 39.56 | 40.72 | -0.02% | |
| 37.68 | 41.17 | 37.68 | 40.73 | +6.99% | |
| 37.02 | 38.42 | 36.47 | 38.07 | +4.22% | |
| 36.03 | 36.98 | 35.72 | 36.53 | -0.46% | |
| 37.75 | 38.19 | 36.48 | 36.70 | -4.31% | |
| 39.07 | 40.15 | 38.30 | 38.36 | -1.88% | |
| 38.80 | 39.41 | 37.94 | 39.09 | +1.66% | |
| 38.96 | 40.38 | 38.45 | 38.45 | -1.46% | |
| 39.48 | 39.85 | 38.40 | 39.02 | -1.84% | |
| 39.89 | 40.55 | 39.20 | 39.75 | +3.19% | |
| 38.87 | 39.61 | 38.21 | 38.52 | -1.31% | |
| 37.91 | 39.11 | 37.55 | 39.03 | +3.36% | |
| 37.80 | 39.07 | 37.75 | 37.76 | -1.07% | |
| 38.86 | 39.87 | 37.41 | 38.17 | -2.35% | |
| 38.56 | 39.64 | 38.23 | 39.09 | +2.25% | |
| 39.47 | 39.50 | 37.79 | 38.23 | -3.63% | |
| 39.09 | 40.19 | 39.09 | 39.67 | +1.22% | |
| 39.91 | 40.66 | 38.76 | 39.19 | -3.66% | |
| 41.60 | 41.64 | 40.59 | 40.68 | -2.38% | |
| 41.59 | 42.68 | 41.12 | 41.67 | -0.74% | |
| 40.07 | 43.32 | 40.00 | 41.98 | +5.11% | |
| 38.23 | 40.20 | 37.87 | 39.94 | +3.47% | |
| 39.33 | 39.94 | 38.46 | 38.60 | -1.86% | |
| 40.92 | 41.13 | 39.27 | 39.33 | -3.72% | |
| 39.60 | 41.51 | 39.60 | 40.85 | +3.13% | |
| 39.54 | 39.71 | 38.36 | 39.61 | +0.05% | |
| 39.91 | 40.20 | 39.12 | 39.59 | -0.55% | |
| 40.73 | 40.84 | 39.71 | 39.81 | -2.23% | |
| 40.04 | 41.16 | 39.81 | 40.72 | +0.32% | |
| 41.56 | 41.87 | 40.32 | 40.59 | -2.38% | |
| 41.00 | 41.87 | 39.75 | 41.58 | +0.70% | |
| 37.87 | 41.30 | 37.49 | 41.29 | +9.78% | |
| 38.39 | 38.46 | 35.55 | 37.61 | -2.94% | |
| 38.19 | 39.65 | 37.56 | 38.75 | +0.96% | |
| 38.29 | 38.62 | 37.38 | 38.38 | +0.37% | |
| 38.78 | 39.48 | 37.90 | 38.24 | -0.96% | |
| 39.01 | 39.16 | 38.02 | 38.61 | -0.77% | |
| 38.09 | 39.15 | 37.66 | 38.91 | +1.57% | |
| 36.72 | 38.69 | 36.63 | 38.31 | +3.79% | |
| 36.01 | 37.42 | 35.99 | 36.91 | +3.74% | |
| 35.75 | 36.23 | 35.44 | 35.58 | -0.48% | |
| 36.30 | 36.59 | 34.95 | 35.75 | -2.32% | |
| 36.41 | 36.66 | 36.06 | 36.60 | +0.58% | |
| 36.39 | 36.70 | 35.91 | 36.39 | -0.63% | |
| 37.18 | 37.55 | 36.44 | 36.62 | -1.00% | |
| 37.44 | 37.65 | 36.27 | 36.99 | -1.75% | |
| 37.74 | 38.19 | 37.10 | 37.65 | +0.78% | |
| 38.75 | 38.94 | 37.19 | 37.36 | -4.06% | |
| 37.22 | 39.44 | 37.00 | 38.94 | +3.40% | |
| 38.50 | 38.68 | 37.44 | 37.66 | -0.89% | |
| 37.61 | 38.03 | 36.69 | 38.00 | +2.90% | |
| 35.56 | 37.26 | 35.12 | 36.93 | +6.37% | |
| 33.69 | 34.79 | 33.69 | 34.72 | +4.23% | |
| 31.91 | 33.42 | 31.46 | 33.31 | +4.39% | |
| 32.88 | 32.88 | 31.26 | 31.91 | -0.47% | |
| 31.04 | 32.43 | 30.58 | 32.06 | +3.29% | |
| 31.26 | 31.99 | 30.85 | 31.04 | +4.79% | |
| 30.21 | 30.36 | 29.25 | 29.62 | -1.86% | |
| 29.62 | 30.68 | 29.62 | 30.18 | +1.00% | |
| 29.30 | 30.16 | 28.64 | 29.88 | -0.43% | |
| 30.95 | 30.99 | 29.90 | 30.01 | -0.07% | |
| 29.00 | 30.17 | 29.00 | 30.03 | +3.91% | |
| 29.15 | 29.70 | 28.44 | 28.90 | -0.52% | |
| 29.89 | 30.10 | 28.92 | 29.05 | -3.33% | |
| 29.02 | 30.60 | 29.02 | 30.05 | +1.18% | |
| 29.69 | 30.10 | 29.16 | 29.70 | +1.19% | |
| 29.72 | 29.88 | 28.79 | 29.35 | -2.00% | |
| 29.44 | 30.66 | 29.21 | 29.95 | +1.77% | |
| 29.26 | 29.66 | 28.87 | 29.43 | +0.17% | |
| 30.00 | 30.14 | 29.09 | 29.38 | -2.20% | |
| 31.14 | 31.42 | 30.01 | 30.04 | -3.53% | |
| 30.54 | 31.56 | 30.54 | 31.14 | +1.93% | |
| 30.46 | 31.40 | 30.36 | 30.55 | +1.46% | |
| 30.43 | 30.70 | 29.82 | 30.11 | +0.43% | |
| 30.90 | 31.13 | 29.71 | 29.98 | -2.98% | |
| 30.67 | 31.47 | 30.28 | 30.90 | -0.39% | |
| 31.60 | 32.19 | 30.88 | 31.02 | -1.77% | |
| 31.50 | 32.72 | 30.84 | 31.58 | -0.75% | |
| 32.27 | 32.62 | 31.21 | 31.82 | -2.69% | |
| 32.75 | 33.17 | 32.28 | 32.70 | +0.18% | |
| 31.49 | 33.48 | 31.49 | 32.64 | +3.65% | |
| 30.19 | 31.90 | 29.67 | 31.49 | +2.67% | |
| 30.12 | 31.34 | 30.02 | 30.67 | 0.00% | |
| 31.82 | 31.83 | 30.10 | 30.67 | -4.99% | |
| 32.59 | 33.25 | 31.60 | 32.28 | -0.49% | |
| 31.26 | 33.22 | 30.97 | 32.44 | +5.53% | |
| 30.54 | 31.04 | 30.17 | 30.74 | +0.65% | |
| 30.64 | 30.95 | 30.03 | 30.54 | -2.05% | |
| 31.03 | 31.70 | 30.68 | 31.18 | +0.58% | |
| 31.20 | 31.70 | 30.29 | 31.00 | -2.64% | |
| 32.42 | 33.60 | 31.55 | 31.84 | -3.72% | |
| 31.41 | 33.88 | 30.92 | 33.07 | +20.43% | |
| 26.79 | 28.52 | 26.79 | 27.46 | +2.69% | |
| 26.94 | 27.57 | 26.39 | 26.74 | -0.74% | |
| 28.46 | 28.46 | 26.81 | 26.94 | -4.74% | |
| 28.15 | 29.29 | 28.07 | 28.28 | +0.28% | |
| 27.06 | 28.29 | 26.90 | 28.20 | +4.41% | |
| 25.32 | 27.09 | 25.25 | 27.01 | +9.09% | |
| 26.15 | 26.80 | 24.74 | 24.76 | -6.71% | |
| 26.62 | 27.74 | 26.24 | 26.54 | -1.89% | |
| 28.38 | 28.45 | 26.40 | 27.05 | -4.92% | |
| 28.70 | 29.30 | 28.34 | 28.45 | -3.23% | |
| 29.84 | 30.50 | 29.05 | 29.40 | -2.71% | |
| 31.37 | 31.69 | 29.87 | 30.22 | -3.76% | |
| 31.90 | 31.90 | 30.85 | 31.40 | -0.22% | |
| 31.26 | 31.71 | 30.72 | 31.47 | +0.58% | |
| 31.12 | 31.68 | 30.81 | 31.29 | -0.57% | |
| 31.14 | 31.86 | 31.00 | 31.47 | +1.19% | |
| 30.76 | 31.37 | 30.58 | 31.10 | +1.77% | |
| 30.93 | 31.27 | 30.01 | 30.56 | -0.81% | |
| 30.14 | 31.89 | 29.68 | 30.81 | -1.66% | |
| 31.45 | 31.73 | 31.00 | 31.33 | +0.19% | |
| 31.50 | 32.40 | 30.67 | 31.27 | -0.16% | |
| 31.28 | 32.02 | 30.95 | 31.32 | +0.38% | |
| 31.75 | 32.19 | 30.90 | 31.20 | -2.38% | |
| 31.62 | 32.68 | 31.42 | 31.96 | +1.08% | |
| 32.70 | 33.17 | 31.53 | 31.62 | -2.80% | |
| 33.44 | 33.65 | 32.53 | 32.53 | -2.25% | |
| 35.00 | 35.00 | 33.24 | 33.28 | -5.05% | |
| 36.50 | 36.86 | 34.32 | 35.05 | -3.42% | |
| 35.10 | 36.65 | 34.63 | 36.29 | +1.71% | |
| 36.04 | 36.15 | 34.81 | 35.68 | +1.57% | |
| 35.41 | 35.78 | 35.07 | 35.13 | -1.15% | |
| 35.75 | 36.16 | 35.48 | 35.54 | -0.36% | |
| 35.44 | 36.34 | 35.23 | 35.67 | -0.53% | |
| 36.05 | 36.28 | 35.46 | 35.86 | -0.25% | |
| 36.25 | 36.46 | 35.51 | 35.95 | -0.75% | |
| 36.41 | 36.49 | 35.49 | 36.22 | -0.69% | |
| 36.25 | 37.29 | 36.19 | 36.47 | +0.72% | |
| 35.29 | 36.49 | 35.29 | 36.21 | +1.80% | |
| 35.35 | 36.67 | 35.35 | 35.57 | +2.33% | |
| 36.03 | 36.45 | 34.70 | 34.76 | -3.50% | |
| 35.87 | 36.92 | 35.77 | 36.02 | -1.45% | |
| 37.96 | 38.27 | 36.00 | 36.55 | -3.69% | |
| 39.33 | 39.48 | 37.74 | 37.95 | -3.36% | |
| 39.94 | 40.65 | 38.39 | 39.27 | -3.66% | |
| 42.01 | 42.04 | 40.53 | 40.76 | -3.18% | |
| 41.21 | 42.35 | 40.81 | 42.10 | +1.91% | |
| 42.26 | 42.70 | 40.21 | 41.31 | -3.95% | |
| 43.88 | 44.10 | 42.81 | 43.01 | -2.09% | |
| 42.70 | 44.21 | 42.40 | 43.93 | +2.88% | |
| 42.16 | 43.25 | 41.73 | 42.70 | +2.32% | |
| 41.95 | 42.78 | 41.08 | 41.73 | -0.36% | |
| 40.88 | 42.05 | 40.54 | 41.88 | -0.21% | |
| 42.00 | 42.97 | 41.72 | 41.97 | -0.02% | |
| 40.40 | 42.42 | 39.75 | 41.98 | +5.19% | |
| 39.04 | 40.07 | 38.30 | 39.91 | +2.60% | |
| 36.85 | 39.00 | 36.15 | 38.90 | +5.74% | |
| 36.31 | 37.75 | 36.16 | 36.79 | +0.52% | |
| 38.81 | 39.34 | 36.02 | 36.60 | -4.46% | |
| 38.95 | 39.30 | 37.41 | 38.31 | -2.30% | |
| 38.06 | 39.58 | 37.95 | 39.21 | +1.79% | |
| 39.58 | 40.06 | 38.00 | 38.52 | -4.89% | |
| 37.13 | 41.00 | 37.06 | 40.50 | +3.16% | |
| 40.44 | 40.50 | 38.52 | 39.26 | -5.01% | |
| 42.75 | 42.86 | 39.91 | 41.33 | +0.22% | |
| 38.40 | 42.59 | 37.38 | 41.24 | +9.30% | |
| 35.45 | 38.17 | 34.21 | 37.73 | +8.17% | |
| 33.00 | 34.98 | 32.66 | 34.88 | +4.21% | |
| 34.49 | 34.67 | 33.34 | 33.47 | -2.16% | |
| 34.64 | 35.23 | 34.06 | 34.21 | -0.67% | |
| 35.71 | 36.49 | 34.40 | 34.44 | -5.57% | |
| 36.66 | 37.00 | 35.38 | 36.47 | -1.59% | |
| 37.80 | 38.15 | 36.20 | 37.06 | -1.07% | |
| 37.83 | 38.62 | 37.21 | 37.46 | -1.19% | |
| 38.95 | 39.09 | 37.80 | 37.91 | -2.84% | |
| 40.07 | 40.24 | 38.89 | 39.02 | -3.06% | |
| 40.00 | 40.44 | 39.35 | 40.25 | +2.50% | |
| 38.38 | 39.73 | 38.18 | 39.27 | +3.23% | |
| 38.00 | 38.60 | 37.71 | 38.04 | +0.45% | |
| 39.14 | 39.40 | 37.46 | 37.87 | -4.56% | |
| 39.58 | 40.63 | 38.62 | 39.68 | +0.30% | |
| 38.12 | 39.98 | 37.82 | 39.56 | +5.80% | |
| 37.77 | 38.53 | 37.25 | 37.39 | -2.96% | |
| 38.87 | 39.35 | 37.80 | 38.53 | -0.05% | |
| 39.47 | 39.79 | 38.12 | 38.55 | -1.36% | |
| 38.50 | 39.75 | 37.73 | 39.08 | -0.71% | |
| 39.61 | 39.73 | 38.60 | 39.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ETOR chart for longer ranges.