CarParts.com Stock Price History
NASDAQ: PRTSConsumer DiscretionaryAuto & Home Supply StoresUSD
8.64+0.05 (+0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PRTS price history at a glance
The price history for CarParts.com (PRTS) on this page begins on February 5, 2007, when the stock closed at $119.00; it most recently closed at $8.64 on October 5, 2026. The highest price in this record is $232.60, reached on February 8, 2021; the latest close is 96.3% below that peak. Across the 18 complete calendar years in the table, PRTS finished higher in 7 and lower in 11. Its best year was 2020 (+436.4%) and its worst was 2008 (-79.0%).
Over roughly 20 years the share price changed -92.7%, a -12.5% compound annual price return (excluding dividends). In the last 12 months alone, PRTS has gained 22.7%. 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 2007
- $232.60
- Date of high
- Feb 8, 2021
- Low since 2007
- $3.70
- Date of low
- Dec 15, 2025
- 52-week high
- $10.98
- 52-week low
- $3.70
- IPO year
- 2007
- Last close
- $8.59
PRTS returns
1 week
+2.14%
1 month
-9.58%
3 months
+43.41%
6 months
+8.73%
Year to date
+71.80%
1 year
+22.71%
3 years
-77.51%
5 years
-94.15%
PRTS price return, excluding dividends.
PRTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.64 | +72.80% |
| 2025 | 5.00 | -51.92% |
| 2024 | 10.40 | -67.09% |
| 2023 | 31.60 | -49.52% |
| 2022 | 62.60 | -44.11% |
| 2021 | 112.00 | -9.60% |
| 2020 | 123.90 | +436.36% |
| 2019 | 23.10 | +122.12% |
| 2018 | 10.40 | -58.73% |
| 2017 | 25.20 | -28.41% |
| 2016 | 35.20 | +19.32% |
| 2015 | 29.50 | +32.88% |
| 2014 | 22.20 | -7.88% |
| 2013 | 24.10 | +26.18% |
| 2012 | 19.10 | -56.29% |
| 2011 | 43.70 | -47.98% |
| 2010 | 84.00 | +61.54% |
| 2009 | 52.00 | +253.74% |
| 2008 | 14.70 | -79.00% |
| 2007* | 70.00 | -41.18% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
PRTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.70 | 8.77 | 8.50 | 8.59 | -1.21% | |
| 8.50 | 8.82 | 8.36 | 8.70 | +0.99% | |
| 8.57 | 8.68 | 8.41 | 8.61 | +1.06% | |
| 8.58 | 8.70 | 8.50 | 8.52 | -1.27% | |
| 8.57 | 8.70 | 8.40 | 8.63 | +2.62% | |
| 8.02 | 8.55 | 8.02 | 8.41 | +4.86% | |
| 7.99 | 8.43 | 7.99 | 8.02 | -3.49% | |
| 8.42 | 8.42 | 8.03 | 8.31 | +1.96% | |
| 8.50 | 8.63 | 8.01 | 8.15 | -4.79% | |
| 8.68 | 8.75 | 8.25 | 8.56 | -0.70% | |
| 8.33 | 8.67 | 8.13 | 8.62 | +3.36% | |
| 8.30 | 8.53 | 8.15 | 8.34 | -1.18% | |
| 8.51 | 8.74 | 8.23 | 8.44 | -0.71% | |
| 8.46 | 8.80 | 8.36 | 8.50 | -0.23% | |
| 8.54 | 8.67 | 8.41 | 8.52 | -1.05% | |
| 8.71 | 8.99 | 8.59 | 8.61 | -0.23% | |
| 9.17 | 9.17 | 8.50 | 8.63 | -5.27% | |
| 8.85 | 9.25 | 8.65 | 9.11 | +1.45% | |
| 9.26 | 9.26 | 8.30 | 8.98 | -3.54% | |
| 8.83 | 9.80 | 8.83 | 9.31 | +7.13% | |
| 10.35 | 10.98 | 7.87 | 8.69 | -13.10% | |
| 9.32 | 10.02 | 9.14 | 10.00 | +5.26% | |
| 9.29 | 9.55 | 8.95 | 9.50 | +2.15% | |
| 8.37 | 9.37 | 8.32 | 9.30 | +11.24% | |
| 8.06 | 8.80 | 7.94 | 8.36 | +4.89% | |
| 7.40 | 8.01 | 7.40 | 7.97 | +6.55% | |
| 7.48 | 7.82 | 7.27 | 7.48 | +3.46% | |
| 7.19 | 7.40 | 7.19 | 7.23 | -0.55% | |
| 7.11 | 7.35 | 6.90 | 7.27 | +1.39% | |
| 6.73 | 7.18 | 6.42 | 7.17 | +12.38% | |
| 6.34 | 6.57 | 6.09 | 6.38 | 0.00% | |
| 6.56 | 6.56 | 6.38 | 6.38 | -2.89% | |
| 6.53 | 6.67 | 6.03 | 6.57 | -0.15% | |
| 6.40 | 6.71 | 6.28 | 6.58 | +2.02% | |
| 6.12 | 6.65 | 5.93 | 6.45 | +3.53% | |
| 5.99 | 6.30 | 5.99 | 6.23 | +4.53% | |
| 6.12 | 6.32 | 5.91 | 5.96 | -1.97% | |
| 6.05 | 6.18 | 5.91 | 6.08 | -0.82% | |
| 6.54 | 6.55 | 6.11 | 6.13 | -6.27% | |
| 6.28 | 6.68 | 6.28 | 6.54 | +3.15% | |
| 6.28 | 6.42 | 6.27 | 6.34 | +0.16% | |
| 6.25 | 6.49 | 6.20 | 6.33 | +0.16% | |
| 6.71 | 6.84 | 6.27 | 6.32 | -6.37% | |
| 5.95 | 6.75 | 5.95 | 6.75 | +16.58% | |
| 5.86 | 5.98 | 5.68 | 5.79 | +2.12% | |
| 5.54 | 5.88 | 5.47 | 5.67 | +2.16% | |
| 5.71 | 5.79 | 5.47 | 5.55 | +1.65% | |
| 5.45 | 5.65 | 5.42 | 5.46 | +1.11% | |
| 5.29 | 5.52 | 5.29 | 5.40 | +3.25% | |
| 5.26 | 5.53 | 5.20 | 5.23 | -0.57% | |
| 5.17 | 5.56 | 5.17 | 5.26 | +0.38% | |
| 4.99 | 5.54 | 4.99 | 5.24 | +6.94% | |
| 5.28 | 5.34 | 4.90 | 4.90 | -7.20% | |
| 4.85 | 5.73 | 4.85 | 5.28 | +10.00% | |
| 4.50 | 4.88 | 4.50 | 4.80 | +8.60% | |
| 4.85 | 4.88 | 4.42 | 4.42 | -8.87% | |
| 5.25 | 5.25 | 4.85 | 4.85 | -2.61% | |
| 5.25 | 5.25 | 4.87 | 4.98 | -6.04% | |
| 5.30 | 5.36 | 5.25 | 5.30 | -1.12% | |
| 5.75 | 5.91 | 5.27 | 5.36 | -7.75% | |
| 5.83 | 6.00 | 5.75 | 5.81 | -1.53% | |
| 5.80 | 6.00 | 5.65 | 5.90 | +4.24% | |
| 5.95 | 6.08 | 5.56 | 5.66 | -3.58% | |
| 5.95 | 6.09 | 5.87 | 5.87 | -2.00% | |
| 6.10 | 6.25 | 5.93 | 5.99 | +1.01% | |
| 6.52 | 6.52 | 5.91 | 5.93 | -3.42% | |
| 6.29 | 6.33 | 6.12 | 6.14 | -0.49% | |
| 6.21 | 6.44 | 6.12 | 6.17 | -0.16% | |
| 6.26 | 6.30 | 6.18 | 6.18 | -2.06% | |
| 6.41 | 6.51 | 6.26 | 6.31 | -2.02% | |
| 6.45 | 6.75 | 6.13 | 6.44 | 0.00% | |
| 6.18 | 6.59 | 6.13 | 6.44 | +3.54% | |
| 6.15 | 6.36 | 6.12 | 6.22 | +0.48% | |
| 6.21 | 6.27 | 6.16 | 6.19 | -0.48% | |
| 6.20 | 6.30 | 6.15 | 6.22 | -0.16% | |
| 6.24 | 6.27 | 6.06 | 6.23 | -2.81% | |
| 6.31 | 6.56 | 6.22 | 6.41 | +1.10% | |
| 6.45 | 6.51 | 6.25 | 6.34 | -1.09% | |
| 6.76 | 6.78 | 6.36 | 6.41 | -6.01% | |
| 6.54 | 6.88 | 6.54 | 6.82 | +3.96% | |
| 7.13 | 7.27 | 6.52 | 6.56 | -5.61% | |
| 6.47 | 7.19 | 6.44 | 6.95 | +6.60% | |
| 6.00 | 6.61 | 5.98 | 6.52 | +9.58% | |
| 5.83 | 6.08 | 5.83 | 5.95 | 0.00% | |
| 5.95 | 6.08 | 5.76 | 5.95 | +1.36% | |
| 5.91 | 6.17 | 5.84 | 5.87 | -1.84% | |
| 6.28 | 6.34 | 5.86 | 5.98 | -5.97% | |
| 6.15 | 6.39 | 6.03 | 6.36 | +2.75% | |
| 6.32 | 6.32 | 5.95 | 6.19 | -2.06% | |
| 6.23 | 6.40 | 6.15 | 6.32 | +0.80% | |
| 5.55 | 6.30 | 5.50 | 6.27 | +13.18% | |
| 5.79 | 5.85 | 5.37 | 5.54 | -4.65% | |
| 5.97 | 6.01 | 5.56 | 5.81 | -2.35% | |
| 6.04 | 6.39 | 5.91 | 5.95 | +0.68% | |
| 5.89 | 6.46 | 5.57 | 5.91 | -4.68% | |
| 6.30 | 6.70 | 6.00 | 6.20 | -3.13% | |
| 6.40 | 6.70 | 6.40 | 6.40 | -3.03% | |
| 6.40 | 6.80 | 6.40 | 6.60 | +1.54% | |
| 6.60 | 6.80 | 6.40 | 6.50 | -1.52% | |
| 6.80 | 7.00 | 6.60 | 6.60 | -2.94% | |
| 6.80 | 7.20 | 6.80 | 6.80 | 0.00% | |
| 6.60 | 7.70 | 6.60 | 6.80 | +3.03% | |
| 7.40 | 7.40 | 6.50 | 6.60 | -9.59% | |
| 8.10 | 8.30 | 7.30 | 7.30 | -7.59% | |
| 8.60 | 8.60 | 7.70 | 7.90 | -7.06% | |
| 9.30 | 9.50 | 8.50 | 8.50 | 0.00% | |
| 9.10 | 9.20 | 8.30 | 8.50 | -6.59% | |
| 9.30 | 9.40 | 9.00 | 9.10 | -2.15% | |
| 9.50 | 9.50 | 9.30 | 9.30 | -1.06% | |
| 9.50 | 9.50 | 9.40 | 9.40 | -1.05% | |
| 9.60 | 9.60 | 9.40 | 9.50 | 0.00% | |
| 9.40 | 9.60 | 9.40 | 9.50 | 0.00% | |
| 9.60 | 9.80 | 9.40 | 9.50 | 0.00% | |
| 9.50 | 9.70 | 9.50 | 9.50 | -1.04% | |
| 9.60 | 9.80 | 9.50 | 9.60 | -1.03% | |
| 9.60 | 9.90 | 9.60 | 9.70 | +1.04% | |
| 9.50 | 9.70 | 9.20 | 9.60 | 0.00% | |
| 9.30 | 10.00 | 9.20 | 9.60 | +4.35% | |
| 9.00 | 9.40 | 9.00 | 9.20 | 0.00% | |
| 8.60 | 9.50 | 8.50 | 9.20 | +5.75% | |
| 8.20 | 8.80 | 8.20 | 8.70 | +4.82% | |
| 7.90 | 8.40 | 7.90 | 8.30 | +1.22% | |
| 8.00 | 8.20 | 7.80 | 8.20 | +3.80% | |
| 7.90 | 8.00 | 7.90 | 7.90 | 0.00% | |
| 7.80 | 7.90 | 7.70 | 7.90 | +2.60% | |
| 7.90 | 7.90 | 7.50 | 7.70 | -2.53% | |
| 7.70 | 7.90 | 7.40 | 7.90 | +2.60% | |
| 7.40 | 7.90 | 7.40 | 7.70 | +4.05% | |
| 7.90 | 8.10 | 7.20 | 7.40 | -8.64% | |
| 8.10 | 8.20 | 8.00 | 8.10 | 0.00% | |
| 8.10 | 8.20 | 8.00 | 8.10 | -1.22% | |
| 7.90 | 8.40 | 7.90 | 8.20 | +3.80% | |
| 7.90 | 8.00 | 7.80 | 7.90 | 0.00% | |
| 8.20 | 8.30 | 7.80 | 7.90 | -4.82% | |
| 8.30 | 8.50 | 8.10 | 8.30 | +1.22% | |
| 8.40 | 8.60 | 8.20 | 8.20 | -2.38% | |
| 8.50 | 8.50 | 8.20 | 8.40 | +1.20% | |
| 8.60 | 8.80 | 8.10 | 8.30 | -4.60% | |
| 8.00 | 8.90 | 8.00 | 8.70 | +10.13% | |
| 7.80 | 8.10 | 7.80 | 7.90 | +1.28% | |
| 7.80 | 8.00 | 7.30 | 7.80 | +1.30% | |
| 8.00 | 8.00 | 7.60 | 7.70 | -2.53% | |
| 8.10 | 8.30 | 7.90 | 7.90 | -2.47% | |
| 8.00 | 8.30 | 7.90 | 8.10 | +2.53% | |
| 7.90 | 8.00 | 7.70 | 7.90 | -1.25% | |
| 7.60 | 8.00 | 7.60 | 8.00 | +3.90% | |
| 8.30 | 8.30 | 7.50 | 7.70 | -7.23% | |
| 8.20 | 8.50 | 8.10 | 8.30 | +2.47% | |
| 7.20 | 8.10 | 7.20 | 8.10 | +8.00% | |
| 7.70 | 7.80 | 7.20 | 7.50 | -2.60% | |
| 8.80 | 8.80 | 7.70 | 7.70 | -6.10% | |
| 7.40 | 8.70 | 7.40 | 8.20 | +10.81% | |
| 7.00 | 7.80 | 6.90 | 7.40 | +4.23% | |
| 7.10 | 7.20 | 6.90 | 7.10 | 0.00% | |
| 7.30 | 7.30 | 6.90 | 7.10 | +1.43% | |
| 7.00 | 7.30 | 7.00 | 7.00 | 0.00% | |
| 6.90 | 7.10 | 6.80 | 7.00 | +2.94% | |
| 6.70 | 7.00 | 6.70 | 6.80 | +1.49% | |
| 6.60 | 6.90 | 6.50 | 6.70 | 0.00% | |
| 6.70 | 7.00 | 6.60 | 6.70 | -2.90% | |
| 7.00 | 7.20 | 6.50 | 6.90 | -4.17% | |
| 7.30 | 7.70 | 6.90 | 7.20 | 0.00% | |
| 6.80 | 7.50 | 6.60 | 7.20 | +2.86% | |
| 6.40 | 7.30 | 6.30 | 7.00 | +7.69% | |
| 6.30 | 7.00 | 6.20 | 6.50 | +3.17% | |
| 5.70 | 6.30 | 5.70 | 6.30 | +10.53% | |
| 5.70 | 5.80 | 5.50 | 5.70 | +3.64% | |
| 5.00 | 5.90 | 5.00 | 5.50 | +10.00% | |
| 4.90 | 5.10 | 4.90 | 5.00 | +2.04% | |
| 4.90 | 5.00 | 4.80 | 4.90 | +2.08% | |
| 5.00 | 5.10 | 4.80 | 4.80 | -4.00% | |
| 5.00 | 5.10 | 5.00 | 5.00 | 0.00% | |
| 5.10 | 5.20 | 4.90 | 5.00 | -1.96% | |
| 5.10 | 5.40 | 5.10 | 5.10 | 0.00% | |
| 5.30 | 5.30 | 5.10 | 5.10 | -5.56% | |
| 5.30 | 5.60 | 5.20 | 5.40 | +1.89% | |
| 5.40 | 5.40 | 5.00 | 5.30 | -1.85% | |
| 4.80 | 5.40 | 4.80 | 5.40 | +12.50% | |
| 5.00 | 5.10 | 4.80 | 4.80 | -5.88% | |
| 4.80 | 5.20 | 4.70 | 5.10 | +6.25% | |
| 4.80 | 4.90 | 4.60 | 4.80 | 0.00% | |
| 5.20 | 5.20 | 4.80 | 4.80 | -7.69% | |
| 5.30 | 5.30 | 5.10 | 5.20 | -1.89% | |
| 5.30 | 5.40 | 5.30 | 5.30 | 0.00% | |
| 5.50 | 5.60 | 5.20 | 5.30 | -3.64% | |
| 5.40 | 5.70 | 5.20 | 5.50 | +1.85% | |
| 5.20 | 5.40 | 5.00 | 5.40 | +3.85% | |
| 5.00 | 5.30 | 4.90 | 5.20 | +1.96% | |
| 5.30 | 5.40 | 4.70 | 5.10 | 0.00% | |
| 5.40 | 5.70 | 5.00 | 5.10 | -5.56% | |
| 5.50 | 5.60 | 5.20 | 5.40 | -1.82% | |
| 5.00 | 5.90 | 5.00 | 5.50 | +10.00% | |
| 5.00 | 5.00 | 4.70 | 5.00 | 0.00% | |
| 4.90 | 5.00 | 4.80 | 5.00 | 0.00% | |
| 4.80 | 5.10 | 4.80 | 5.00 | +4.17% | |
| 4.50 | 5.00 | 4.50 | 4.80 | +6.67% | |
| 4.30 | 4.60 | 4.20 | 4.50 | +4.65% | |
| 4.40 | 4.50 | 4.30 | 4.30 | -2.27% | |
| 4.40 | 4.60 | 4.30 | 4.40 | 0.00% | |
| 4.50 | 4.50 | 4.30 | 4.40 | -2.22% | |
| 4.40 | 4.60 | 4.40 | 4.50 | +2.27% | |
| 4.40 | 4.60 | 4.20 | 4.40 | +2.33% | |
| 4.10 | 4.40 | 4.00 | 4.30 | +10.26% | |
| 3.90 | 4.00 | 3.70 | 3.90 | 0.00% | |
| 4.20 | 4.20 | 3.90 | 3.90 | -4.88% | |
| 4.30 | 4.40 | 4.10 | 4.10 | -4.65% | |
| 4.50 | 4.50 | 4.20 | 4.30 | -4.44% | |
| 4.30 | 4.50 | 4.20 | 4.50 | +7.14% | |
| 4.30 | 4.50 | 4.10 | 4.20 | -2.33% | |
| 4.50 | 4.60 | 4.30 | 4.30 | -2.27% | |
| 4.50 | 4.70 | 4.40 | 4.40 | 0.00% | |
| 4.80 | 4.80 | 4.40 | 4.40 | -6.38% | |
| 4.90 | 5.00 | 4.70 | 4.70 | -4.08% | |
| 5.10 | 5.10 | 4.80 | 4.90 | -5.77% | |
| 5.30 | 5.40 | 5.20 | 5.20 | -3.70% | |
| 5.30 | 5.40 | 5.20 | 5.40 | +3.85% | |
| 5.10 | 5.40 | 5.10 | 5.20 | 0.00% | |
| 5.00 | 5.20 | 5.00 | 5.20 | +6.12% | |
| 4.60 | 4.90 | 4.60 | 4.90 | +6.52% | |
| 4.30 | 4.60 | 4.30 | 4.60 | +4.55% | |
| 4.50 | 4.80 | 4.30 | 4.40 | -4.35% | |
| 4.90 | 4.90 | 4.50 | 4.60 | -4.17% | |
| 4.80 | 4.90 | 4.80 | 4.80 | 0.00% | |
| 5.20 | 5.40 | 4.80 | 4.80 | -11.11% | |
| 5.20 | 5.40 | 5.10 | 5.40 | 0.00% | |
| 5.40 | 5.50 | 4.80 | 5.40 | +12.50% | |
| 5.60 | 5.80 | 4.60 | 4.80 | -14.29% | |
| 6.40 | 6.50 | 5.50 | 5.60 | -11.11% | |
| 6.30 | 6.40 | 6.30 | 6.30 | +1.61% | |
| 6.30 | 6.40 | 6.10 | 6.20 | -1.59% | |
| 6.40 | 6.50 | 6.30 | 6.30 | -3.08% | |
| 6.30 | 6.50 | 6.30 | 6.50 | +3.17% | |
| 6.60 | 6.70 | 6.30 | 6.30 | -4.55% | |
| 6.90 | 7.00 | 6.60 | 6.60 | -4.35% | |
| 7.10 | 7.10 | 6.80 | 6.90 | +1.47% | |
| 6.80 | 6.80 | 6.80 | 6.80 | +1.49% | |
| 6.80 | 7.20 | 6.70 | 6.70 | -1.47% | |
| 7.00 | 7.20 | 6.80 | 6.80 | -2.86% | |
| 7.20 | 7.50 | 7.00 | 7.00 | 0.00% | |
| 6.60 | 7.20 | 6.60 | 7.00 | +7.69% | |
| 6.50 | 6.60 | 6.50 | 6.50 | 0.00% | |
| 6.80 | 7.00 | 6.50 | 6.50 | -4.41% | |
| 6.80 | 7.00 | 6.70 | 6.80 | 0.00% | |
| 6.60 | 6.80 | 6.60 | 6.80 | +6.25% | |
| 6.60 | 6.60 | 6.40 | 6.40 | -3.03% | |
| 6.80 | 6.80 | 6.50 | 6.60 | -1.49% | |
| 6.90 | 7.00 | 6.70 | 6.70 | -1.47% | |
| 6.90 | 6.90 | 6.70 | 6.80 | -1.45% | |
| 6.80 | 6.90 | 6.80 | 6.90 | +6.15% | |
| 7.00 | 7.20 | 6.40 | 6.50 | -7.14% | |
| 7.00 | 7.30 | 7.00 | 7.00 | 0.00% | |
| 7.00 | 7.10 | 6.80 | 7.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PRTS chart for longer ranges.