NYSE - Delayed Quote • USD
Guidewire Software, Inc. (GWRE)
At close: April 24 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 114.63 | 115.23 | 112.66 | 113.51 | 113.51 | 377,300 |
Apr 23, 2024 | 110.41 | 114.22 | 110.41 | 113.78 | 113.78 | 516,600 |
Apr 22, 2024 | 108.72 | 110.13 | 107.52 | 109.79 | 109.79 | 475,200 |
Apr 19, 2024 | 108.04 | 108.41 | 107.00 | 107.64 | 107.64 | 376,300 |
Apr 18, 2024 | 108.50 | 109.50 | 107.60 | 107.90 | 107.90 | 288,000 |
Apr 17, 2024 | 109.64 | 110.22 | 108.24 | 108.34 | 108.34 | 345,700 |
Apr 16, 2024 | 109.21 | 109.71 | 108.38 | 109.31 | 109.31 | 471,300 |
Apr 15, 2024 | 111.35 | 111.66 | 108.76 | 109.29 | 109.29 | 531,200 |
Apr 12, 2024 | 112.18 | 112.28 | 110.85 | 111.25 | 111.25 | 503,400 |
Apr 11, 2024 | 112.55 | 113.41 | 111.60 | 113.13 | 113.13 | 358,800 |
Apr 10, 2024 | 112.61 | 113.84 | 111.74 | 112.18 | 112.18 | 387,500 |
Apr 9, 2024 | 116.04 | 117.99 | 114.92 | 115.38 | 115.38 | 488,200 |
Apr 8, 2024 | 116.24 | 116.24 | 114.89 | 114.92 | 114.92 | 435,500 |
Apr 5, 2024 | 115.10 | 116.21 | 114.88 | 115.54 | 115.54 | 410,200 |
Apr 4, 2024 | 116.16 | 116.78 | 114.86 | 115.03 | 115.03 | 492,100 |
Apr 3, 2024 | 115.00 | 116.28 | 114.54 | 115.10 | 115.10 | 731,400 |
Apr 2, 2024 | 115.82 | 116.81 | 113.84 | 115.65 | 115.65 | 661,200 |
Apr 1, 2024 | 116.70 | 116.79 | 114.39 | 116.04 | 116.04 | 526,100 |
Mar 28, 2024 | 115.59 | 116.97 | 115.05 | 116.71 | 116.71 | 430,300 |
Mar 27, 2024 | 116.89 | 117.25 | 115.05 | 115.41 | 115.41 | 691,400 |
Mar 26, 2024 | 114.77 | 115.84 | 114.25 | 115.82 | 115.82 | 668,300 |
Mar 25, 2024 | 113.00 | 114.08 | 112.85 | 113.90 | 113.90 | 927,400 |
Mar 22, 2024 | 113.14 | 113.88 | 112.48 | 113.54 | 113.54 | 340,200 |
Mar 21, 2024 | 114.00 | 115.86 | 113.48 | 113.49 | 113.49 | 497,000 |
Mar 20, 2024 | 112.51 | 114.30 | 112.14 | 113.35 | 113.35 | 502,500 |
Mar 19, 2024 | 112.00 | 112.86 | 110.80 | 112.67 | 112.67 | 944,600 |
Mar 18, 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 113.54 | 545,000 |
Mar 15, 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 112.66 | 598,800 |
Mar 14, 2024 | 114.40 | 115.04 | 113.26 | 114.48 | 114.48 | 525,800 |
Mar 13, 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 114.83 | 926,600 |
Mar 12, 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 114.56 | 698,900 |
Mar 11, 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 115.01 | 604,200 |
Mar 8, 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 117.65 | 1,551,200 |
Mar 7, 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 116.93 | 998,400 |
Mar 6, 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 115.26 | 762,300 |
Mar 5, 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 114.30 | 605,600 |
Mar 4, 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 118.78 | 784,600 |
Mar 1, 2024 | 118.55 | 119.13 | 116.73 | 116.73 | 116.73 | 2,192,900 |
Feb 29, 2024 | 120.90 | 121.74 | 119.06 | 119.34 | 119.34 | 1,381,300 |
Feb 28, 2024 | 121.00 | 121.08 | 119.29 | 120.72 | 120.72 | 686,200 |
Feb 27, 2024 | 121.17 | 121.46 | 120.31 | 120.66 | 120.66 | 445,500 |
Feb 26, 2024 | 120.35 | 121.68 | 120.33 | 121.10 | 121.10 | 533,000 |
Feb 23, 2024 | 119.06 | 120.72 | 118.92 | 120.28 | 120.28 | 365,400 |
Feb 22, 2024 | 119.21 | 119.21 | 117.28 | 118.35 | 118.35 | 454,100 |
Feb 21, 2024 | 115.80 | 116.39 | 114.87 | 116.10 | 116.10 | 507,300 |
Feb 20, 2024 | 118.15 | 118.54 | 116.54 | 117.90 | 117.90 | 377,200 |
Feb 16, 2024 | 120.16 | 120.29 | 118.60 | 119.15 | 119.15 | 399,400 |
Feb 15, 2024 | 119.13 | 120.71 | 118.75 | 120.67 | 120.67 | 400,300 |
Feb 14, 2024 | 117.73 | 118.61 | 116.70 | 118.55 | 118.55 | 397,600 |
Feb 13, 2024 | 113.86 | 116.96 | 113.34 | 116.07 | 116.07 | 502,800 |
Feb 12, 2024 | 117.29 | 118.28 | 116.46 | 117.78 | 117.78 | 517,000 |
Feb 9, 2024 | 117.51 | 118.74 | 117.09 | 117.56 | 117.56 | 316,500 |
Feb 8, 2024 | 115.67 | 116.94 | 115.25 | 116.67 | 116.67 | 356,000 |
Feb 7, 2024 | 114.33 | 116.05 | 113.88 | 115.40 | 115.40 | 488,900 |
Feb 6, 2024 | 112.84 | 114.28 | 112.36 | 113.93 | 113.93 | 713,600 |
Feb 5, 2024 | 112.60 | 112.89 | 110.87 | 112.18 | 112.18 | 293,400 |
Feb 2, 2024 | 113.00 | 114.93 | 112.97 | 113.31 | 113.31 | 472,200 |
Feb 1, 2024 | 112.26 | 113.95 | 112.15 | 113.58 | 113.58 | 513,500 |
Jan 31, 2024 | 113.56 | 113.94 | 111.63 | 111.68 | 111.68 | 394,100 |
Jan 30, 2024 | 114.25 | 114.73 | 113.52 | 114.62 | 114.62 | 731,600 |
Jan 29, 2024 | 111.64 | 114.33 | 111.64 | 114.19 | 114.19 | 400,800 |
Jan 26, 2024 | 112.34 | 112.82 | 110.98 | 111.10 | 111.10 | 366,300 |
Jan 25, 2024 | 113.36 | 113.46 | 112.02 | 112.57 | 112.57 | 651,200 |
Jan 24, 2024 | 114.85 | 114.85 | 112.05 | 112.14 | 112.14 | 520,300 |
Jan 23, 2024 | 115.90 | 115.90 | 113.36 | 113.79 | 113.79 | 422,500 |
Jan 22, 2024 | 116.89 | 117.25 | 115.35 | 115.48 | 115.48 | 671,600 |
Jan 19, 2024 | 113.17 | 115.26 | 112.19 | 115.25 | 115.25 | 667,300 |
Jan 18, 2024 | 111.93 | 112.48 | 110.72 | 112.05 | 112.05 | 951,100 |
Jan 17, 2024 | 110.91 | 111.18 | 108.42 | 110.62 | 110.62 | 540,300 |
Jan 16, 2024 | 112.10 | 112.38 | 110.58 | 111.42 | 111.42 | 651,400 |
Jan 12, 2024 | 111.19 | 112.82 | 110.89 | 112.82 | 112.82 | 931,400 |
Jan 11, 2024 | 110.77 | 111.23 | 109.48 | 111.21 | 111.21 | 673,500 |
Jan 10, 2024 | 107.16 | 110.06 | 106.73 | 110.05 | 110.05 | 627,100 |
Jan 9, 2024 | 106.27 | 107.20 | 105.31 | 106.78 | 106.78 | 384,200 |
Jan 8, 2024 | 106.21 | 107.52 | 105.78 | 106.86 | 106.86 | 988,600 |
Jan 5, 2024 | 103.96 | 105.69 | 102.66 | 105.09 | 105.09 | 579,300 |
Jan 4, 2024 | 104.39 | 105.41 | 104.16 | 104.89 | 104.89 | 939,900 |
Jan 3, 2024 | 105.35 | 106.13 | 104.38 | 105.02 | 105.02 | 1,716,300 |
Jan 2, 2024 | 107.81 | 108.28 | 105.18 | 106.75 | 106.75 | 1,180,900 |
Dec 29, 2023 | 110.46 | 111.00 | 108.60 | 109.04 | 109.04 | 468,300 |
Dec 28, 2023 | 110.09 | 110.92 | 109.99 | 110.89 | 110.89 | 767,900 |
Dec 27, 2023 | 110.41 | 110.56 | 109.06 | 110.21 | 110.21 | 933,100 |
Dec 26, 2023 | 108.75 | 110.37 | 108.53 | 110.26 | 110.26 | 638,600 |
Dec 22, 2023 | 107.27 | 108.82 | 106.79 | 108.53 | 108.53 | 973,900 |
Dec 21, 2023 | 106.37 | 107.12 | 105.21 | 107.03 | 107.03 | 585,400 |
Dec 20, 2023 | 104.43 | 106.20 | 103.95 | 105.12 | 105.12 | 1,007,900 |
Dec 19, 2023 | 103.50 | 105.25 | 103.17 | 105.18 | 105.18 | 970,100 |
Dec 18, 2023 | 100.81 | 103.62 | 100.00 | 103.50 | 103.50 | 1,000,400 |
Dec 15, 2023 | 95.76 | 100.02 | 95.50 | 100.02 | 100.02 | 4,212,800 |
Dec 14, 2023 | 99.29 | 99.82 | 96.11 | 97.39 | 97.39 | 978,900 |
Dec 13, 2023 | 96.75 | 99.29 | 96.13 | 98.79 | 98.79 | 796,300 |
Dec 12, 2023 | 95.90 | 97.94 | 95.02 | 97.61 | 97.61 | 1,766,600 |
Dec 11, 2023 | 97.10 | 97.99 | 95.46 | 96.26 | 96.26 | 1,098,900 |
Dec 8, 2023 | 100.55 | 101.74 | 96.89 | 97.89 | 97.89 | 1,221,500 |
Dec 7, 2023 | 98.00 | 98.94 | 97.35 | 98.85 | 98.85 | 1,466,600 |
Dec 6, 2023 | 101.87 | 101.90 | 97.73 | 98.08 | 98.08 | 762,100 |
Dec 5, 2023 | 99.61 | 102.41 | 98.87 | 102.22 | 102.22 | 1,113,100 |
Dec 4, 2023 | 100.88 | 101.53 | 99.48 | 100.13 | 100.13 | 654,200 |
Dec 1, 2023 | 99.68 | 101.93 | 99.15 | 101.59 | 101.59 | 478,500 |
Nov 30, 2023 | 100.00 | 100.23 | 98.70 | 99.94 | 99.94 | 982,800 |
Nov 29, 2023 | 99.68 | 101.37 | 98.97 | 99.52 | 99.52 | 660,300 |
Nov 28, 2023 | 97.18 | 97.90 | 96.76 | 97.33 | 97.33 | 409,100 |
Nov 27, 2023 | 96.76 | 98.29 | 96.76 | 97.63 | 97.63 | 504,200 |
Nov 24, 2023 | 96.85 | 97.32 | 96.54 | 97.28 | 97.28 | 163,300 |
Nov 22, 2023 | 98.49 | 98.66 | 97.07 | 97.12 | 97.12 | 236,600 |
Nov 21, 2023 | 97.75 | 98.68 | 96.96 | 97.79 | 97.79 | 318,900 |
Nov 20, 2023 | 97.15 | 98.44 | 97.15 | 98.18 | 98.18 | 374,400 |
Nov 17, 2023 | 96.39 | 96.89 | 96.02 | 96.83 | 96.83 | 307,700 |
Nov 16, 2023 | 96.91 | 96.97 | 94.97 | 96.45 | 96.45 | 460,800 |
Nov 15, 2023 | 97.20 | 98.78 | 97.20 | 97.42 | 97.42 | 1,049,900 |
Nov 14, 2023 | 94.55 | 96.91 | 94.52 | 96.64 | 96.64 | 803,800 |
Nov 13, 2023 | 90.77 | 92.57 | 90.50 | 91.63 | 91.63 | 467,500 |
Nov 10, 2023 | 89.74 | 91.31 | 89.42 | 91.09 | 91.09 | 653,000 |
Nov 9, 2023 | 92.36 | 92.36 | 89.36 | 89.60 | 89.60 | 466,000 |
Nov 8, 2023 | 92.67 | 93.22 | 91.70 | 92.26 | 92.26 | 448,900 |
Nov 7, 2023 | 91.52 | 95.09 | 90.86 | 92.38 | 92.38 | 977,800 |
Nov 6, 2023 | 92.27 | 92.27 | 89.08 | 90.30 | 90.30 | 350,100 |
Nov 3, 2023 | 90.65 | 91.98 | 90.03 | 91.45 | 91.45 | 578,500 |
Nov 2, 2023 | 91.20 | 91.89 | 89.35 | 89.92 | 89.92 | 456,400 |
Nov 1, 2023 | 90.12 | 90.19 | 87.88 | 89.31 | 89.31 | 493,300 |
Oct 31, 2023 | 87.08 | 90.27 | 86.49 | 90.13 | 90.13 | 683,100 |
Oct 30, 2023 | 86.87 | 87.26 | 85.86 | 86.76 | 86.76 | 416,300 |
Oct 27, 2023 | 86.35 | 86.79 | 85.47 | 85.99 | 85.99 | 345,700 |
Oct 26, 2023 | 86.29 | 87.15 | 85.15 | 86.13 | 86.13 | 354,800 |
Oct 25, 2023 | 88.79 | 89.13 | 86.11 | 86.23 | 86.23 | 361,000 |
Oct 24, 2023 | 88.12 | 89.88 | 88.09 | 89.43 | 89.43 | 352,500 |
Oct 23, 2023 | 86.73 | 88.37 | 86.00 | 87.29 | 87.29 | 329,100 |
Oct 20, 2023 | 89.25 | 89.34 | 86.34 | 87.51 | 87.51 | 358,700 |
Oct 19, 2023 | 90.96 | 91.32 | 88.40 | 89.07 | 89.07 | 437,800 |
Oct 18, 2023 | 91.34 | 92.19 | 90.17 | 90.24 | 90.24 | 776,600 |
Oct 17, 2023 | 89.87 | 92.12 | 89.46 | 91.71 | 91.71 | 476,300 |
Oct 16, 2023 | 89.58 | 91.37 | 89.13 | 90.63 | 90.63 | 330,500 |
Oct 13, 2023 | 90.32 | 90.35 | 88.63 | 89.28 | 89.28 | 327,800 |
Oct 12, 2023 | 92.39 | 92.39 | 90.03 | 90.33 | 90.33 | 341,900 |
Oct 11, 2023 | 91.61 | 92.91 | 90.96 | 92.24 | 92.24 | 395,000 |
Oct 10, 2023 | 91.26 | 92.68 | 91.26 | 91.56 | 91.56 | 414,200 |
Oct 9, 2023 | 90.17 | 91.91 | 89.74 | 91.48 | 91.48 | 391,900 |
Oct 6, 2023 | 88.22 | 92.60 | 88.20 | 91.46 | 91.46 | 515,700 |
Oct 5, 2023 | 88.76 | 89.04 | 87.49 | 88.89 | 88.89 | 651,200 |
Oct 4, 2023 | 88.06 | 89.34 | 87.84 | 89.21 | 89.21 | 444,800 |
Oct 3, 2023 | 89.32 | 90.16 | 86.68 | 87.32 | 87.32 | 544,700 |
Oct 2, 2023 | 89.79 | 91.36 | 89.66 | 90.10 | 90.10 | 479,600 |
Sep 29, 2023 | 92.00 | 92.94 | 89.93 | 90.00 | 90.00 | 819,300 |
Sep 28, 2023 | 88.40 | 91.06 | 87.99 | 90.63 | 90.63 | 881,900 |
Sep 27, 2023 | 86.68 | 89.31 | 86.68 | 88.89 | 88.89 | 1,237,100 |
Sep 26, 2023 | 87.02 | 87.55 | 86.02 | 86.09 | 86.09 | 655,600 |
Sep 25, 2023 | 86.99 | 88.01 | 86.99 | 87.60 | 87.60 | 537,200 |
Sep 22, 2023 | 89.14 | 89.14 | 87.27 | 87.42 | 87.42 | 728,000 |
Sep 21, 2023 | 89.86 | 90.85 | 88.14 | 88.21 | 88.21 | 633,800 |
Sep 20, 2023 | 92.00 | 92.80 | 91.09 | 91.25 | 91.25 | 1,088,700 |
Sep 19, 2023 | 92.82 | 92.82 | 90.86 | 92.45 | 92.45 | 829,500 |
Sep 18, 2023 | 91.40 | 93.50 | 91.40 | 93.17 | 93.17 | 868,000 |
Sep 15, 2023 | 90.76 | 92.05 | 90.41 | 91.54 | 91.54 | 1,127,100 |
Sep 14, 2023 | 91.96 | 92.41 | 90.64 | 91.02 | 91.02 | 597,300 |
Sep 13, 2023 | 92.28 | 92.48 | 91.26 | 91.99 | 91.99 | 941,100 |
Sep 12, 2023 | 92.14 | 93.18 | 91.64 | 92.55 | 92.55 | 1,043,600 |
Sep 11, 2023 | 93.89 | 94.80 | 92.34 | 92.91 | 92.91 | 1,515,300 |
Sep 8, 2023 | 90.00 | 95.88 | 89.71 | 94.15 | 94.15 | 2,310,800 |
Sep 7, 2023 | 84.81 | 85.39 | 83.91 | 84.84 | 84.84 | 1,328,500 |
Sep 6, 2023 | 85.49 | 86.28 | 84.96 | 85.68 | 85.68 | 445,900 |
Sep 5, 2023 | 86.07 | 86.78 | 85.70 | 86.07 | 86.07 | 490,200 |
Sep 1, 2023 | 86.64 | 87.07 | 85.98 | 86.53 | 86.53 | 461,400 |
Aug 31, 2023 | 84.38 | 86.99 | 84.38 | 86.43 | 86.43 | 873,200 |
Aug 30, 2023 | 81.92 | 84.00 | 81.52 | 83.80 | 83.80 | 480,800 |
Aug 29, 2023 | 80.24 | 82.00 | 79.96 | 82.00 | 82.00 | 635,000 |
Aug 28, 2023 | 81.22 | 81.40 | 80.22 | 80.52 | 80.52 | 983,200 |
Aug 25, 2023 | 80.28 | 81.47 | 80.23 | 80.75 | 80.75 | 528,200 |
Aug 24, 2023 | 81.40 | 81.64 | 80.00 | 80.44 | 80.44 | 576,100 |
Aug 23, 2023 | 79.89 | 80.88 | 79.71 | 80.59 | 80.59 | 560,200 |
Aug 22, 2023 | 80.23 | 80.55 | 79.33 | 79.51 | 79.51 | 489,600 |
Aug 21, 2023 | 79.29 | 80.17 | 79.00 | 79.67 | 79.67 | 484,800 |
Aug 18, 2023 | 78.05 | 79.43 | 78.05 | 79.13 | 79.13 | 691,100 |
Aug 17, 2023 | 82.06 | 82.06 | 78.93 | 78.98 | 78.98 | 527,600 |
Aug 16, 2023 | 82.06 | 82.69 | 81.57 | 81.99 | 81.99 | 674,200 |
Aug 15, 2023 | 82.84 | 83.21 | 82.02 | 82.20 | 82.20 | 386,800 |
Aug 14, 2023 | 82.40 | 83.70 | 82.25 | 83.22 | 83.22 | 633,100 |
Aug 11, 2023 | 82.12 | 83.20 | 81.22 | 82.60 | 82.60 | 474,400 |
Aug 10, 2023 | 82.70 | 83.56 | 82.15 | 82.59 | 82.59 | 316,000 |
Aug 9, 2023 | 81.86 | 82.38 | 80.35 | 81.90 | 81.90 | 388,200 |
Aug 8, 2023 | 83.97 | 84.13 | 80.69 | 81.72 | 81.72 | 568,900 |
Aug 7, 2023 | 84.31 | 85.80 | 83.82 | 84.92 | 84.92 | 738,000 |
Aug 4, 2023 | 84.15 | 84.81 | 82.40 | 84.56 | 84.56 | 537,300 |
Aug 3, 2023 | 83.15 | 83.82 | 82.76 | 83.53 | 83.53 | 334,700 |
Aug 2, 2023 | 85.44 | 85.44 | 82.65 | 83.56 | 83.56 | 579,500 |
Aug 1, 2023 | 84.28 | 86.79 | 84.10 | 86.48 | 86.48 | 580,500 |
Jul 31, 2023 | 82.78 | 85.63 | 82.75 | 84.82 | 84.82 | 829,800 |
Jul 28, 2023 | 81.00 | 82.55 | 80.94 | 82.37 | 82.37 | 390,400 |
Jul 27, 2023 | 80.91 | 81.66 | 79.78 | 80.47 | 80.47 | 707,200 |
Jul 26, 2023 | 79.52 | 80.27 | 78.98 | 79.65 | 79.65 | 326,200 |
Jul 25, 2023 | 78.85 | 80.29 | 78.52 | 79.89 | 79.89 | 432,900 |
Jul 24, 2023 | 78.79 | 78.89 | 77.50 | 78.54 | 78.54 | 293,700 |
Jul 21, 2023 | 78.64 | 79.15 | 78.02 | 78.47 | 78.47 | 368,700 |
Jul 20, 2023 | 78.81 | 79.66 | 78.02 | 78.10 | 78.10 | 332,500 |
Jul 19, 2023 | 80.04 | 81.08 | 79.35 | 79.83 | 79.83 | 495,900 |
Jul 18, 2023 | 79.29 | 79.72 | 78.79 | 79.37 | 79.37 | 297,500 |
Jul 17, 2023 | 78.87 | 80.03 | 78.60 | 79.51 | 79.51 | 331,400 |
Jul 14, 2023 | 80.79 | 80.79 | 78.66 | 78.87 | 78.87 | 267,300 |
Jul 13, 2023 | 79.23 | 80.71 | 79.09 | 80.61 | 80.61 | 599,000 |
Jul 12, 2023 | 77.96 | 78.71 | 77.06 | 78.69 | 78.69 | 442,100 |
Jul 11, 2023 | 76.57 | 77.33 | 76.18 | 76.92 | 76.92 | 340,900 |
Jul 10, 2023 | 76.06 | 77.22 | 75.84 | 76.34 | 76.34 | 333,200 |
Jul 7, 2023 | 75.25 | 76.66 | 75.25 | 76.21 | 76.21 | 476,600 |
Jul 6, 2023 | 74.67 | 75.47 | 74.03 | 75.40 | 75.40 | 442,900 |
Jul 5, 2023 | 74.69 | 75.92 | 74.34 | 75.77 | 75.77 | 522,900 |
Jul 3, 2023 | 75.57 | 76.00 | 74.93 | 75.18 | 75.18 | 256,900 |
Jun 30, 2023 | 75.14 | 76.13 | 75.14 | 76.08 | 76.08 | 512,800 |
Jun 29, 2023 | 75.75 | 76.90 | 74.36 | 74.67 | 74.67 | 735,700 |
Jun 28, 2023 | 74.83 | 76.27 | 74.74 | 75.49 | 75.49 | 646,300 |
Jun 27, 2023 | 73.11 | 74.95 | 71.84 | 74.93 | 74.93 | 1,206,000 |
Jun 26, 2023 | 70.25 | 71.37 | 69.34 | 69.52 | 69.52 | 939,400 |
Jun 23, 2023 | 68.90 | 70.78 | 68.51 | 70.48 | 70.48 | 1,609,800 |
Jun 22, 2023 | 68.58 | 69.46 | 68.45 | 69.00 | 69.00 | 930,700 |
Jun 21, 2023 | 70.18 | 70.55 | 68.58 | 69.03 | 69.03 | 1,172,500 |
Jun 20, 2023 | 71.76 | 72.46 | 70.50 | 70.98 | 70.98 | 1,125,600 |
Jun 16, 2023 | 74.17 | 74.17 | 71.54 | 72.72 | 72.72 | 3,234,200 |
Jun 15, 2023 | 72.00 | 74.19 | 71.59 | 73.75 | 73.75 | 879,700 |
Jun 14, 2023 | 72.53 | 73.00 | 71.61 | 72.56 | 72.56 | 719,300 |
Jun 13, 2023 | 73.41 | 73.78 | 72.17 | 72.64 | 72.64 | 645,400 |
Jun 12, 2023 | 72.58 | 73.54 | 71.79 | 72.93 | 72.93 | 716,100 |
Jun 9, 2023 | 72.79 | 73.17 | 71.48 | 71.64 | 71.64 | 599,700 |
Jun 8, 2023 | 72.38 | 73.27 | 71.75 | 72.57 | 72.57 | 487,800 |
Jun 7, 2023 | 73.14 | 74.00 | 71.97 | 72.42 | 72.42 | 829,500 |
Jun 6, 2023 | 72.22 | 73.47 | 71.82 | 73.19 | 73.19 | 1,276,800 |
Jun 5, 2023 | 70.59 | 72.52 | 70.35 | 72.16 | 72.16 | 1,470,500 |
Jun 2, 2023 | 76.50 | 78.48 | 69.81 | 70.89 | 70.89 | 4,303,500 |
Jun 1, 2023 | 81.83 | 83.51 | 80.91 | 82.84 | 82.84 | 1,119,200 |
May 31, 2023 | 81.68 | 83.21 | 81.09 | 82.98 | 82.98 | 889,700 |
May 30, 2023 | 82.34 | 82.89 | 80.99 | 81.60 | 81.60 | 433,100 |
May 26, 2023 | 80.07 | 82.05 | 79.75 | 81.23 | 81.23 | 764,800 |
May 25, 2023 | 79.85 | 80.44 | 79.06 | 79.53 | 79.53 | 707,300 |
May 24, 2023 | 79.51 | 79.83 | 78.46 | 79.17 | 79.17 | 487,100 |
May 23, 2023 | 81.34 | 82.48 | 79.83 | 79.84 | 79.84 | 486,100 |
May 22, 2023 | 80.17 | 81.98 | 79.87 | 81.72 | 81.72 | 431,300 |
May 19, 2023 | 81.60 | 81.94 | 80.01 | 80.36 | 80.36 | 396,900 |
May 18, 2023 | 80.55 | 82.00 | 80.55 | 81.54 | 81.54 | 524,100 |
May 17, 2023 | 79.38 | 80.50 | 78.81 | 80.42 | 80.42 | 489,800 |
May 16, 2023 | 79.47 | 79.84 | 78.96 | 79.07 | 79.07 | 327,300 |
May 15, 2023 | 78.50 | 80.41 | 78.50 | 80.21 | 80.21 | 366,400 |
May 12, 2023 | 78.54 | 78.99 | 77.62 | 78.58 | 78.58 | 324,900 |
May 11, 2023 | 79.97 | 80.03 | 78.85 | 78.85 | 78.85 | 288,100 |
May 10, 2023 | 79.73 | 80.82 | 78.58 | 80.05 | 80.05 | 367,900 |
May 9, 2023 | 77.02 | 78.78 | 77.02 | 78.58 | 78.58 | 441,600 |
May 8, 2023 | 76.81 | 77.71 | 76.11 | 77.70 | 77.70 | 435,100 |
May 5, 2023 | 76.48 | 77.32 | 76.18 | 76.90 | 76.90 | 556,500 |
May 4, 2023 | 75.55 | 76.20 | 74.92 | 75.91 | 75.91 | 506,900 |
May 3, 2023 | 73.96 | 76.12 | 73.44 | 75.32 | 75.32 | 765,000 |
May 2, 2023 | 75.82 | 75.82 | 74.04 | 74.28 | 74.28 | 330,200 |
May 1, 2023 | 75.99 | 76.82 | 75.60 | 75.86 | 75.86 | 340,000 |
Apr 28, 2023 | 75.50 | 76.58 | 75.06 | 76.19 | 76.19 | 506,300 |
Apr 27, 2023 | 75.40 | 76.02 | 74.81 | 75.96 | 75.96 | 396,900 |
Apr 26, 2023 | 75.45 | 76.32 | 74.63 | 74.80 | 74.80 | 650,300 |
Apr 25, 2023 | 76.14 | 76.31 | 74.56 | 74.72 | 74.72 | 723,000 |
Related Tickers
TYL Tyler Technologies, Inc.
419.00
+0.13%
APPF AppFolio, Inc.
215.90
-1.56%
ROP Roper Technologies, Inc.
538.01
-0.30%
PTC PTC Inc.
180.50
+0.03%
DAY Dayforce Inc
59.70
+0.71%
ML MoneyLion Inc.
70.15
-0.47%
QTWO Q2 Holdings, Inc.
53.78
+0.73%
CWAN Clearwater Analytics Holdings, Inc.
16.53
-0.90%
BL BlackLine, Inc.
59.93
-2.49%
ENFN Enfusion, Inc.
9.30
-0.53%