NasdaqGS - Nasdaq Real Time Price USD
ACI Worldwide, Inc. (ACIW)
46.56
-1.90
(-3.92%)
At close: May 9 at 4:00:02 PM EDT
46.56
0.00
(0.00%)
After hours: May 9 at 7:19:07 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 48.75 | 49.02 | 46.23 | 46.56 | 46.56 | 1,423,900 |
| May 8, 2025 | 52.51 | 53.23 | 48.43 | 48.46 | 48.46 | 1,767,000 |
| May 7, 2025 | 54.82 | 55.45 | 54.28 | 54.88 | 54.88 | 688,700 |
| May 6, 2025 | 53.97 | 54.66 | 53.60 | 54.43 | 54.43 | 571,300 |
| May 5, 2025 | 54.30 | 55.15 | 54.30 | 54.55 | 54.55 | 549,800 |
| May 2, 2025 | 54.56 | 55.09 | 54.37 | 54.84 | 54.84 | 577,800 |
| May 1, 2025 | 53.67 | 54.28 | 53.16 | 53.91 | 53.91 | 830,800 |
| Apr 30, 2025 | 52.78 | 53.69 | 52.30 | 53.36 | 53.36 | 673,700 |
| Apr 29, 2025 | 52.55 | 53.77 | 52.55 | 53.52 | 53.52 | 807,300 |
| Apr 28, 2025 | 52.50 | 53.33 | 52.35 | 52.78 | 52.78 | 623,900 |
| Apr 25, 2025 | 51.87 | 52.62 | 51.62 | 52.39 | 52.39 | 571,000 |
| Apr 24, 2025 | 51.84 | 52.70 | 51.84 | 52.03 | 52.03 | 546,200 |
| Apr 23, 2025 | 52.20 | 53.31 | 51.51 | 51.65 | 51.65 | 607,700 |
| Apr 22, 2025 | 50.74 | 51.58 | 50.38 | 51.06 | 51.06 | 927,900 |
| Apr 21, 2025 | 50.35 | 50.56 | 49.03 | 49.73 | 49.73 | 434,600 |
| Apr 17, 2025 | 51.34 | 51.70 | 50.73 | 50.94 | 50.94 | 472,900 |
| Apr 16, 2025 | 51.62 | 52.18 | 50.80 | 51.31 | 51.31 | 482,100 |
| Apr 15, 2025 | 52.19 | 52.83 | 51.91 | 52.22 | 52.22 | 541,400 |
| Apr 14, 2025 | 53.00 | 53.13 | 51.82 | 52.13 | 52.13 | 564,500 |
| Apr 11, 2025 | 50.71 | 52.03 | 49.70 | 51.88 | 51.88 | 712,300 |
| Apr 10, 2025 | 51.74 | 52.25 | 49.75 | 50.93 | 50.93 | 965,600 |
| Apr 9, 2025 | 47.61 | 53.86 | 47.22 | 53.35 | 53.35 | 1,134,200 |
| Apr 8, 2025 | 51.86 | 52.51 | 47.46 | 48.00 | 48.00 | 1,714,600 |
| Apr 7, 2025 | 47.81 | 52.47 | 47.00 | 49.70 | 49.70 | 1,322,900 |
| Apr 4, 2025 | 51.10 | 52.42 | 49.78 | 50.18 | 50.18 | 1,012,000 |
| Apr 3, 2025 | 54.59 | 55.87 | 53.33 | 53.46 | 53.46 | 1,037,100 |
| Apr 2, 2025 | 55.68 | 57.49 | 55.00 | 57.17 | 57.17 | 929,900 |
| Apr 1, 2025 | 54.39 | 57.00 | 54.09 | 56.70 | 56.70 | 1,310,600 |
| Mar 31, 2025 | 53.65 | 54.99 | 53.22 | 54.71 | 54.71 | 995,400 |
| Mar 28, 2025 | 54.91 | 55.42 | 53.67 | 54.28 | 54.28 | 595,500 |
| Mar 27, 2025 | 55.02 | 55.40 | 54.12 | 55.17 | 55.17 | 424,500 |
| Mar 26, 2025 | 55.26 | 55.87 | 54.65 | 55.08 | 55.08 | 458,500 |
| Mar 25, 2025 | 54.68 | 55.83 | 54.50 | 55.26 | 55.26 | 427,500 |
| Mar 24, 2025 | 54.04 | 54.64 | 53.84 | 54.43 | 54.43 | 522,300 |
| Mar 21, 2025 | 52.92 | 53.36 | 52.20 | 53.05 | 53.05 | 1,260,100 |
| Mar 20, 2025 | 53.07 | 54.05 | 53.07 | 53.50 | 53.50 | 411,300 |
| Mar 19, 2025 | 52.58 | 53.90 | 52.53 | 53.54 | 53.54 | 448,800 |
| Mar 18, 2025 | 53.00 | 53.15 | 52.38 | 52.52 | 52.52 | 877,300 |
| Mar 17, 2025 | 52.76 | 53.66 | 52.42 | 53.26 | 53.26 | 488,900 |
| Mar 14, 2025 | 51.67 | 53.29 | 51.25 | 52.92 | 52.92 | 551,200 |
| Mar 13, 2025 | 51.39 | 51.56 | 50.71 | 51.06 | 51.06 | 494,700 |
| Mar 12, 2025 | 51.90 | 52.68 | 51.27 | 51.61 | 51.61 | 650,500 |
| Mar 11, 2025 | 51.69 | 52.62 | 51.57 | 51.77 | 51.77 | 636,100 |
| Mar 10, 2025 | 52.27 | 52.39 | 51.24 | 51.69 | 51.69 | 812,300 |
| Mar 7, 2025 | 52.78 | 53.69 | 51.60 | 53.21 | 53.21 | 553,500 |
| Mar 6, 2025 | 53.22 | 54.78 | 52.34 | 52.88 | 52.88 | 700,900 |
| Mar 5, 2025 | 53.63 | 54.64 | 53.21 | 54.20 | 54.20 | 644,300 |
| Mar 4, 2025 | 54.38 | 55.17 | 53.13 | 53.70 | 53.70 | 839,400 |
| Mar 3, 2025 | 57.36 | 58.14 | 54.72 | 54.95 | 54.95 | 1,110,900 |
| Feb 28, 2025 | 54.50 | 57.38 | 54.25 | 57.35 | 57.35 | 1,482,200 |
| Feb 27, 2025 | 51.37 | 54.98 | 50.93 | 54.47 | 54.47 | 1,530,400 |
| Feb 26, 2025 | 50.56 | 51.67 | 50.40 | 50.58 | 50.58 | 696,000 |
| Feb 25, 2025 | 50.34 | 50.98 | 49.81 | 50.56 | 50.56 | 470,500 |
| Feb 24, 2025 | 50.75 | 51.03 | 49.68 | 50.38 | 50.38 | 843,700 |
| Feb 21, 2025 | 51.87 | 52.16 | 50.49 | 50.56 | 50.56 | 818,500 |
| Feb 20, 2025 | 51.94 | 52.16 | 50.85 | 51.70 | 51.70 | 461,400 |
| Feb 19, 2025 | 52.61 | 53.00 | 51.57 | 52.20 | 52.20 | 651,900 |
| Feb 18, 2025 | 52.38 | 52.73 | 51.94 | 52.73 | 52.73 | 336,700 |
| Feb 14, 2025 | 52.74 | 53.24 | 52.17 | 52.51 | 52.51 | 452,600 |
| Feb 13, 2025 | 52.17 | 52.71 | 51.44 | 52.54 | 52.54 | 437,500 |
| Feb 12, 2025 | 51.49 | 51.98 | 51.02 | 51.62 | 51.62 | 407,900 |
| Feb 11, 2025 | 52.44 | 52.77 | 51.92 | 52.31 | 52.31 | 502,500 |
| Feb 10, 2025 | 53.15 | 53.51 | 52.69 | 52.97 | 52.97 | 557,500 |
| Feb 7, 2025 | 54.15 | 54.15 | 52.73 | 52.89 | 52.89 | 564,600 |
| Feb 6, 2025 | 55.29 | 55.30 | 53.47 | 54.03 | 54.03 | 662,000 |
| Feb 5, 2025 | 53.90 | 55.12 | 53.10 | 54.83 | 54.83 | 774,900 |
| Feb 4, 2025 | 53.40 | 54.16 | 53.40 | 53.70 | 53.70 | 467,800 |
| Feb 3, 2025 | 52.31 | 53.65 | 51.60 | 53.41 | 53.41 | 1,258,100 |
| Jan 31, 2025 | 54.47 | 54.71 | 53.26 | 53.55 | 53.55 | 527,900 |
| Jan 30, 2025 | 53.89 | 55.33 | 53.86 | 54.35 | 54.35 | 619,600 |
| Jan 29, 2025 | 53.63 | 54.31 | 53.26 | 53.69 | 53.69 | 493,200 |
| Jan 28, 2025 | 53.13 | 54.39 | 52.64 | 53.94 | 53.94 | 481,400 |
| Jan 27, 2025 | 51.69 | 53.62 | 51.55 | 53.25 | 53.25 | 595,100 |
| Jan 24, 2025 | 52.51 | 52.56 | 51.71 | 52.19 | 52.19 | 565,000 |
| Jan 23, 2025 | 52.66 | 53.03 | 51.92 | 52.50 | 52.50 | 1,095,300 |
| Jan 22, 2025 | 54.53 | 54.86 | 52.69 | 52.88 | 52.88 | 618,300 |
| Jan 21, 2025 | 54.49 | 55.08 | 54.00 | 54.54 | 54.54 | 507,400 |
| Jan 17, 2025 | 55.37 | 55.39 | 53.30 | 53.84 | 53.84 | 576,300 |
| Jan 16, 2025 | 53.57 | 54.80 | 53.57 | 54.34 | 54.34 | 876,400 |
| Jan 15, 2025 | 53.46 | 53.79 | 52.41 | 53.48 | 53.48 | 610,800 |
| Jan 14, 2025 | 52.21 | 52.80 | 51.63 | 52.40 | 52.40 | 478,000 |
| Jan 13, 2025 | 50.36 | 51.70 | 50.30 | 51.62 | 51.62 | 588,600 |
| Jan 10, 2025 | 51.12 | 51.80 | 50.88 | 51.34 | 51.34 | 737,400 |
| Jan 8, 2025 | 50.51 | 52.16 | 50.26 | 52.12 | 52.12 | 488,500 |
| Jan 7, 2025 | 52.64 | 52.70 | 50.25 | 51.11 | 51.11 | 795,000 |
| Jan 6, 2025 | 53.26 | 53.50 | 52.67 | 52.73 | 52.73 | 656,500 |
| Jan 3, 2025 | 52.85 | 53.95 | 52.45 | 53.21 | 53.21 | 448,700 |
| Jan 2, 2025 | 52.56 | 52.76 | 51.78 | 52.59 | 52.59 | 522,300 |
| Dec 31, 2024 | 51.76 | 52.25 | 51.31 | 51.91 | 51.91 | 698,300 |
| Dec 30, 2024 | 51.08 | 52.06 | 50.60 | 51.49 | 51.49 | 1,178,500 |
| Dec 27, 2024 | 52.44 | 52.48 | 51.33 | 51.90 | 51.90 | 454,200 |
| Dec 26, 2024 | 52.56 | 53.00 | 52.33 | 52.90 | 52.90 | 375,000 |
| Dec 24, 2024 | 52.27 | 53.00 | 52.17 | 52.89 | 52.89 | 255,800 |
| Dec 23, 2024 | 52.83 | 53.00 | 51.53 | 52.11 | 52.11 | 525,800 |
| Dec 20, 2024 | 51.77 | 53.40 | 51.59 | 53.04 | 53.04 | 2,203,500 |
| Dec 19, 2024 | 52.48 | 53.42 | 52.23 | 52.43 | 52.43 | 792,900 |
| Dec 18, 2024 | 54.07 | 54.87 | 51.38 | 51.90 | 51.90 | 763,900 |
| Dec 17, 2024 | 54.74 | 55.32 | 53.47 | 53.77 | 53.77 | 561,600 |
| Dec 16, 2024 | 54.01 | 55.03 | 54.01 | 54.89 | 54.89 | 618,400 |
| Dec 13, 2024 | 54.53 | 55.34 | 53.86 | 54.01 | 54.01 | 503,400 |
| Dec 12, 2024 | 55.15 | 56.18 | 54.59 | 54.60 | 54.60 | 609,600 |
| Dec 11, 2024 | 55.06 | 56.29 | 54.61 | 55.85 | 55.85 | 1,018,000 |
| Dec 10, 2024 | 54.00 | 54.47 | 53.13 | 53.41 | 53.41 | 916,100 |
| Dec 9, 2024 | 56.02 | 56.67 | 53.50 | 53.87 | 53.87 | 791,200 |
| Dec 6, 2024 | 55.41 | 56.22 | 55.19 | 55.83 | 55.83 | 448,800 |
| Dec 5, 2024 | 56.40 | 56.71 | 54.81 | 55.22 | 55.22 | 594,400 |
| Dec 4, 2024 | 56.61 | 57.81 | 56.21 | 56.43 | 56.43 | 769,300 |
| Dec 3, 2024 | 57.15 | 57.70 | 56.02 | 56.52 | 56.52 | 532,700 |
| Dec 2, 2024 | 56.79 | 57.41 | 55.38 | 57.14 | 57.14 | 789,200 |
| Nov 29, 2024 | 57.08 | 57.28 | 56.48 | 56.82 | 56.82 | 317,900 |
| Nov 27, 2024 | 57.45 | 57.64 | 56.21 | 56.66 | 56.66 | 468,300 |
| Nov 26, 2024 | 58.13 | 58.16 | 56.78 | 57.30 | 57.30 | 674,700 |
| Nov 25, 2024 | 59.16 | 59.71 | 58.22 | 58.31 | 58.31 | 1,149,300 |
| Nov 22, 2024 | 55.88 | 58.77 | 55.86 | 58.64 | 58.64 | 912,100 |
| Nov 21, 2024 | 55.17 | 55.83 | 54.88 | 55.72 | 55.72 | 529,800 |
| Nov 20, 2024 | 54.70 | 55.13 | 53.77 | 54.73 | 54.73 | 503,800 |
| Nov 19, 2024 | 53.94 | 54.57 | 53.75 | 54.45 | 54.45 | 454,100 |
| Nov 18, 2024 | 54.22 | 54.99 | 53.87 | 54.58 | 54.58 | 434,000 |
| Nov 15, 2024 | 55.04 | 55.12 | 53.80 | 54.29 | 54.29 | 441,800 |
| Nov 14, 2024 | 56.69 | 57.19 | 54.57 | 55.00 | 55.00 | 560,200 |
| Nov 13, 2024 | 56.96 | 57.62 | 56.26 | 56.69 | 56.69 | 947,900 |
| Nov 12, 2024 | 55.32 | 57.28 | 55.12 | 56.77 | 56.77 | 1,791,500 |
| Nov 11, 2024 | 58.38 | 59.15 | 55.67 | 55.82 | 55.82 | 1,200,400 |
| Nov 8, 2024 | 58.84 | 59.00 | 57.72 | 58.01 | 58.01 | 1,332,100 |
| Nov 7, 2024 | 55.00 | 59.60 | 55.00 | 59.20 | 59.20 | 1,188,000 |
| Nov 6, 2024 | 53.23 | 54.47 | 52.89 | 54.42 | 54.42 | 1,262,900 |
| Nov 5, 2024 | 50.28 | 51.49 | 50.28 | 51.17 | 51.17 | 525,300 |
| Nov 4, 2024 | 49.38 | 50.16 | 49.14 | 50.15 | 50.15 | 460,100 |
| Nov 1, 2024 | 49.41 | 50.05 | 49.27 | 49.49 | 49.49 | 440,800 |
| Oct 31, 2024 | 49.72 | 49.94 | 49.06 | 49.20 | 49.20 | 484,700 |
| Oct 30, 2024 | 49.66 | 50.46 | 49.64 | 49.90 | 49.90 | 293,000 |
| Oct 29, 2024 | 49.20 | 49.94 | 49.03 | 49.89 | 49.89 | 464,700 |
| Oct 28, 2024 | 49.26 | 49.92 | 49.25 | 49.56 | 49.56 | 424,800 |
| Oct 25, 2024 | 49.21 | 49.59 | 48.52 | 48.80 | 48.80 | 458,600 |
| Oct 24, 2024 | 49.27 | 49.55 | 48.86 | 49.00 | 49.00 | 412,000 |
| Oct 23, 2024 | 48.78 | 49.48 | 48.72 | 49.17 | 49.17 | 590,200 |
| Oct 22, 2024 | 48.96 | 49.48 | 48.71 | 48.91 | 48.91 | 517,300 |
| Oct 21, 2024 | 50.65 | 50.67 | 48.97 | 49.02 | 49.02 | 617,300 |
| Oct 18, 2024 | 51.48 | 51.72 | 50.58 | 50.66 | 50.66 | 613,900 |
| Oct 17, 2024 | 52.76 | 52.91 | 51.84 | 51.94 | 51.94 | 536,600 |
| Oct 16, 2024 | 53.12 | 53.27 | 52.62 | 52.87 | 52.87 | 406,300 |
| Oct 15, 2024 | 52.77 | 53.29 | 52.60 | 52.63 | 52.63 | 323,700 |
| Oct 14, 2024 | 52.85 | 52.89 | 52.41 | 52.66 | 52.66 | 367,000 |
| Oct 11, 2024 | 51.77 | 52.72 | 51.77 | 52.66 | 52.66 | 915,800 |
| Oct 10, 2024 | 50.93 | 51.61 | 50.19 | 51.55 | 51.55 | 822,600 |
| Oct 9, 2024 | 50.61 | 52.10 | 50.47 | 51.67 | 51.67 | 599,900 |
| Oct 8, 2024 | 50.31 | 51.06 | 50.18 | 50.85 | 50.85 | 868,800 |
| Oct 7, 2024 | 51.58 | 51.66 | 49.93 | 50.18 | 50.18 | 910,400 |
| Oct 4, 2024 | 50.75 | 52.10 | 50.50 | 51.89 | 51.89 | 638,400 |
| Oct 3, 2024 | 50.12 | 50.38 | 49.55 | 50.03 | 50.03 | 549,600 |
| Oct 2, 2024 | 49.91 | 50.56 | 49.78 | 50.12 | 50.12 | 546,900 |
| Oct 1, 2024 | 50.70 | 50.87 | 49.58 | 50.46 | 50.46 | 671,900 |
| Sep 30, 2024 | 50.00 | 51.19 | 49.98 | 50.90 | 50.90 | 890,900 |
| Sep 27, 2024 | 49.71 | 50.93 | 49.50 | 50.23 | 50.23 | 556,400 |
| Sep 26, 2024 | 49.59 | 49.63 | 49.04 | 49.47 | 49.47 | 600,700 |
| Sep 25, 2024 | 50.19 | 50.55 | 48.86 | 49.16 | 49.16 | 759,000 |
| Sep 24, 2024 | 50.36 | 50.58 | 49.91 | 50.20 | 50.20 | 586,900 |
| Sep 23, 2024 | 50.45 | 51.00 | 50.03 | 50.34 | 50.34 | 714,500 |
| Sep 20, 2024 | 49.31 | 50.80 | 49.24 | 50.33 | 50.33 | 2,429,700 |
| Sep 19, 2024 | 50.40 | 50.40 | 48.97 | 49.46 | 49.46 | 1,039,500 |
| Sep 18, 2024 | 48.92 | 50.61 | 48.71 | 49.16 | 49.16 | 650,400 |
| Sep 17, 2024 | 49.36 | 49.50 | 48.56 | 48.98 | 48.98 | 572,600 |
| Sep 16, 2024 | 48.55 | 49.05 | 48.36 | 48.94 | 48.94 | 506,800 |
| Sep 13, 2024 | 47.63 | 48.97 | 47.55 | 48.53 | 48.53 | 741,100 |
| Sep 12, 2024 | 47.23 | 47.71 | 46.98 | 47.38 | 47.38 | 418,500 |
| Sep 11, 2024 | 46.75 | 47.09 | 46.18 | 47.03 | 47.03 | 572,300 |
| Sep 10, 2024 | 47.76 | 47.79 | 46.35 | 47.06 | 47.06 | 734,300 |
| Sep 9, 2024 | 47.85 | 48.35 | 47.26 | 47.67 | 47.67 | 986,900 |
| Sep 6, 2024 | 49.07 | 49.28 | 47.66 | 47.82 | 47.82 | 636,400 |
| Sep 5, 2024 | 48.31 | 49.22 | 47.97 | 49.00 | 49.00 | 670,200 |
| Sep 4, 2024 | 48.85 | 49.75 | 48.54 | 48.58 | 48.58 | 720,500 |
| Sep 3, 2024 | 50.07 | 50.52 | 48.73 | 48.95 | 48.95 | 743,200 |
| Aug 30, 2024 | 49.67 | 50.52 | 49.48 | 50.36 | 50.36 | 714,100 |
| Aug 29, 2024 | 49.00 | 49.86 | 48.89 | 49.67 | 49.67 | 716,000 |
| Aug 28, 2024 | 48.79 | 49.30 | 48.69 | 48.89 | 48.89 | 518,300 |
| Aug 27, 2024 | 49.14 | 49.57 | 48.61 | 49.14 | 49.14 | 432,900 |
| Aug 26, 2024 | 49.58 | 50.07 | 49.08 | 49.22 | 49.22 | 433,500 |
| Aug 23, 2024 | 48.41 | 49.52 | 47.90 | 49.48 | 49.48 | 518,000 |
| Aug 22, 2024 | 48.08 | 48.42 | 47.91 | 48.08 | 48.08 | 428,900 |
| Aug 21, 2024 | 47.89 | 48.44 | 47.76 | 48.08 | 48.08 | 755,700 |
| Aug 20, 2024 | 47.79 | 47.97 | 47.46 | 47.80 | 47.80 | 382,800 |
| Aug 19, 2024 | 47.67 | 47.97 | 47.16 | 47.85 | 47.85 | 524,100 |
| Aug 16, 2024 | 47.10 | 47.51 | 46.87 | 47.50 | 47.50 | 649,700 |
| Aug 15, 2024 | 47.54 | 47.69 | 46.67 | 47.14 | 47.14 | 573,600 |
| Aug 14, 2024 | 47.34 | 47.50 | 46.38 | 46.82 | 46.82 | 587,400 |
| Aug 13, 2024 | 45.75 | 47.16 | 45.75 | 47.15 | 47.15 | 1,223,000 |
| Aug 12, 2024 | 46.36 | 46.78 | 45.10 | 45.63 | 45.63 | 963,300 |
| Aug 9, 2024 | 46.30 | 46.71 | 45.91 | 46.59 | 46.59 | 606,900 |
| Aug 8, 2024 | 45.81 | 46.67 | 45.81 | 46.31 | 46.31 | 652,200 |
| Aug 7, 2024 | 46.31 | 46.57 | 45.25 | 45.36 | 45.36 | 763,000 |
| Aug 6, 2024 | 43.72 | 46.32 | 43.60 | 45.79 | 45.79 | 1,394,400 |
| Aug 5, 2024 | 42.24 | 44.06 | 41.79 | 43.55 | 43.55 | 894,300 |
| Aug 2, 2024 | 44.60 | 45.44 | 44.18 | 44.86 | 44.86 | 1,151,100 |
| Aug 1, 2024 | 48.25 | 48.80 | 45.43 | 45.75 | 45.75 | 1,737,100 |
| Jul 31, 2024 | 43.29 | 43.69 | 42.79 | 43.23 | 43.23 | 1,311,800 |
| Jul 30, 2024 | 43.37 | 43.95 | 42.38 | 42.78 | 42.78 | 916,800 |
| Jul 29, 2024 | 43.05 | 43.81 | 42.79 | 43.15 | 43.15 | 394,800 |
| Jul 26, 2024 | 43.17 | 43.59 | 42.30 | 42.99 | 42.99 | 516,100 |
| Jul 25, 2024 | 41.74 | 43.17 | 41.42 | 42.60 | 42.60 | 1,127,300 |
| Jul 24, 2024 | 42.24 | 42.75 | 41.48 | 41.49 | 41.49 | 488,300 |
| Jul 23, 2024 | 42.46 | 43.28 | 42.32 | 42.65 | 42.65 | 675,800 |
| Jul 22, 2024 | 41.50 | 42.31 | 40.94 | 42.31 | 42.31 | 1,305,500 |
| Jul 19, 2024 | 41.90 | 42.07 | 41.33 | 41.44 | 41.44 | 865,900 |
| Jul 18, 2024 | 42.43 | 42.70 | 41.68 | 41.81 | 41.81 | 617,700 |
| Jul 17, 2024 | 42.35 | 43.10 | 42.14 | 42.52 | 42.52 | 1,043,400 |
| Jul 16, 2024 | 41.64 | 43.03 | 41.49 | 42.85 | 42.85 | 1,227,300 |
| Jul 15, 2024 | 40.57 | 41.41 | 40.33 | 41.19 | 41.19 | 493,000 |
| Jul 12, 2024 | 40.48 | 40.48 | 39.93 | 40.15 | 40.15 | 605,200 |
| Jul 11, 2024 | 39.57 | 40.39 | 39.22 | 40.18 | 40.18 | 991,200 |
| Jul 10, 2024 | 39.11 | 39.20 | 38.59 | 38.90 | 38.90 | 439,500 |
| Jul 9, 2024 | 39.30 | 39.44 | 38.87 | 38.94 | 38.94 | 359,000 |
| Jul 8, 2024 | 39.62 | 39.76 | 39.25 | 39.27 | 39.27 | 368,400 |
| Jul 5, 2024 | 38.97 | 39.53 | 38.97 | 39.37 | 39.37 | 428,200 |
| Jul 3, 2024 | 39.17 | 39.62 | 39.05 | 39.18 | 39.18 | 352,400 |
| Jul 2, 2024 | 39.17 | 39.51 | 39.01 | 39.04 | 39.04 | 754,900 |
| Jul 1, 2024 | 39.58 | 39.73 | 39.00 | 39.18 | 39.18 | 1,307,300 |
| Jun 28, 2024 | 38.82 | 39.61 | 38.66 | 39.59 | 39.59 | 2,102,900 |
| Jun 27, 2024 | 38.24 | 38.55 | 37.84 | 38.50 | 38.50 | 541,500 |
| Jun 26, 2024 | 37.46 | 38.10 | 37.46 | 38.06 | 38.06 | 683,700 |
| Jun 25, 2024 | 37.03 | 37.71 | 36.78 | 37.68 | 37.68 | 619,000 |
| Jun 24, 2024 | 36.91 | 37.42 | 36.81 | 37.05 | 37.05 | 666,400 |
| Jun 21, 2024 | 36.43 | 37.14 | 36.17 | 37.14 | 37.14 | 2,331,000 |
| Jun 20, 2024 | 36.02 | 36.56 | 35.99 | 36.52 | 36.52 | 489,500 |
| Jun 18, 2024 | 36.16 | 36.45 | 35.85 | 36.02 | 36.02 | 511,700 |
| Jun 17, 2024 | 35.65 | 36.30 | 35.30 | 36.27 | 36.27 | 407,700 |
| Jun 14, 2024 | 34.98 | 35.79 | 34.96 | 35.79 | 35.79 | 506,600 |
| Jun 13, 2024 | 36.36 | 36.39 | 35.23 | 35.47 | 35.47 | 517,300 |
| Jun 12, 2024 | 35.21 | 35.63 | 34.51 | 35.25 | 35.25 | 465,400 |
| Jun 11, 2024 | 34.14 | 34.59 | 34.04 | 34.35 | 34.35 | 486,900 |
| Jun 10, 2024 | 34.44 | 34.74 | 33.32 | 34.44 | 34.44 | 604,700 |
| Jun 7, 2024 | 35.05 | 35.48 | 34.81 | 34.91 | 34.91 | 425,000 |
| Jun 6, 2024 | 35.36 | 36.26 | 35.28 | 35.33 | 35.33 | 467,900 |
| Jun 5, 2024 | 34.96 | 35.40 | 34.72 | 35.25 | 35.25 | 612,600 |
| Jun 4, 2024 | 34.96 | 35.39 | 34.57 | 34.75 | 34.75 | 891,400 |
| Jun 3, 2024 | 36.10 | 36.10 | 35.03 | 35.36 | 35.36 | 667,200 |
| May 31, 2024 | 35.13 | 36.08 | 35.10 | 36.01 | 36.01 | 779,500 |
| May 30, 2024 | 34.76 | 35.10 | 34.38 | 34.90 | 34.90 | 583,900 |
| May 29, 2024 | 34.28 | 35.03 | 33.96 | 34.76 | 34.76 | 502,200 |
| May 28, 2024 | 35.44 | 35.53 | 34.52 | 34.76 | 34.76 | 431,600 |
| May 24, 2024 | 35.74 | 35.74 | 35.05 | 35.42 | 35.42 | 630,400 |
| May 23, 2024 | 36.28 | 36.49 | 35.29 | 35.47 | 35.47 | 618,800 |
| May 22, 2024 | 36.54 | 36.88 | 35.84 | 36.07 | 36.07 | 459,500 |
| May 21, 2024 | 37.02 | 37.30 | 36.68 | 36.74 | 36.74 | 275,600 |
| May 20, 2024 | 37.37 | 37.85 | 37.19 | 37.29 | 37.29 | 336,100 |
| May 17, 2024 | 37.14 | 37.59 | 37.00 | 37.50 | 37.50 | 370,200 |
| May 16, 2024 | 36.66 | 37.01 | 36.36 | 36.94 | 36.94 | 388,300 |
| May 15, 2024 | 36.89 | 37.47 | 36.65 | 36.71 | 36.71 | 417,800 |
| May 14, 2024 | 36.91 | 36.93 | 36.08 | 36.56 | 36.56 | 401,200 |
| May 13, 2024 | 36.13 | 36.51 | 36.07 | 36.46 | 36.46 | 561,900 |
| May 10, 2024 | 36.27 | 36.27 | 35.60 | 35.93 | 35.93 | 595,000 |
Related Tickers
PAYO Payoneer Global Inc.
6.63
+4.74%
KVYO Klaviyo, Inc.
33.39
+0.45%
GEN Gen Digital Inc.
28.91
+1.80%
EVTC EVERTEC, Inc.
35.73
+0.68%
WEX WEX Inc.
126.91
+0.15%
QLYS Qualys, Inc.
132.31
-0.88%
CALX Calix, Inc.
43.18
+1.24%
AKAM Akamai Technologies, Inc.
76.25
-10.76%
PAY Paymentus Holdings, Inc.
36.85
-0.30%
CPAY Corpay, Inc.
327.29
+0.09%