NYSE - Delayed Quote • USD
Fair Isaac Corporation (FICO)
At close: 3:59 PM EDT
After hours: 4:10 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 25, 2024 | 1,175.79 | 1,211.77 | 1,168.83 | 1,196.38 | 1,196.38 | 189,983 |
| Apr 24, 2024 | 1,197.67 | 1,218.12 | 1,178.07 | 1,193.03 | 1,193.03 | 177,900 |
| Apr 23, 2024 | 1,155.01 | 1,188.40 | 1,155.01 | 1,188.19 | 1,188.19 | 275,300 |
| Apr 22, 2024 | 1,142.48 | 1,157.16 | 1,136.64 | 1,150.66 | 1,150.66 | 233,500 |
| Apr 19, 2024 | 1,165.64 | 1,165.64 | 1,121.88 | 1,130.06 | 1,130.06 | 156,400 |
| Apr 18, 2024 | 1,163.28 | 1,203.00 | 1,147.06 | 1,162.25 | 1,162.25 | 214,700 |
| Apr 17, 2024 | 1,157.25 | 1,169.92 | 1,144.87 | 1,153.28 | 1,153.28 | 175,700 |
| Apr 16, 2024 | 1,151.27 | 1,153.92 | 1,130.86 | 1,152.70 | 1,152.70 | 163,200 |
| Apr 15, 2024 | 1,185.21 | 1,197.84 | 1,145.62 | 1,150.52 | 1,150.52 | 182,600 |
| Apr 12, 2024 | 1,168.89 | 1,183.73 | 1,166.50 | 1,175.61 | 1,175.61 | 118,200 |
| Apr 11, 2024 | 1,187.13 | 1,199.67 | 1,180.25 | 1,191.68 | 1,191.68 | 108,200 |
| Apr 10, 2024 | 1,200.00 | 1,211.26 | 1,177.61 | 1,181.23 | 1,181.23 | 179,100 |
| Apr 9, 2024 | 1,246.45 | 1,246.45 | 1,209.54 | 1,219.08 | 1,219.08 | 115,400 |
| Apr 8, 2024 | 1,232.31 | 1,244.04 | 1,222.46 | 1,238.88 | 1,238.88 | 96,400 |
| Apr 5, 2024 | 1,221.89 | 1,243.40 | 1,221.89 | 1,231.65 | 1,231.65 | 80,300 |
| Apr 4, 2024 | 1,260.61 | 1,266.86 | 1,214.89 | 1,219.85 | 1,219.85 | 114,100 |
| Apr 3, 2024 | 1,229.61 | 1,261.74 | 1,229.61 | 1,248.55 | 1,248.55 | 101,800 |
| Apr 2, 2024 | 1,233.58 | 1,247.46 | 1,224.81 | 1,247.29 | 1,247.29 | 141,700 |
| Apr 1, 2024 | 1,249.61 | 1,265.74 | 1,247.93 | 1,254.37 | 1,254.37 | 121,100 |
| Mar 28, 2024 | 1,259.11 | 1,276.48 | 1,248.57 | 1,249.61 | 1,249.61 | 151,700 |
| Mar 27, 2024 | 1,292.00 | 1,307.98 | 1,255.02 | 1,258.51 | 1,258.51 | 144,700 |
| Mar 26, 2024 | 1,277.19 | 1,290.13 | 1,271.30 | 1,282.47 | 1,282.47 | 137,100 |
| Mar 25, 2024 | 1,276.74 | 1,276.74 | 1,260.19 | 1,266.61 | 1,266.61 | 115,900 |
| Mar 22, 2024 | 1,280.00 | 1,286.00 | 1,264.10 | 1,276.74 | 1,276.74 | 205,600 |
| Mar 21, 2024 | 1,258.76 | 1,287.46 | 1,241.41 | 1,280.02 | 1,280.02 | 135,100 |
| Mar 20, 2024 | 1,243.38 | 1,247.13 | 1,228.02 | 1,245.40 | 1,245.40 | 101,900 |
| Mar 19, 2024 | 1,216.82 | 1,239.73 | 1,210.00 | 1,235.63 | 1,235.63 | 155,300 |
| Mar 18, 2024 | 1,217.97 | 1,254.99 | 1,216.34 | 1,222.74 | 1,222.74 | 176,300 |
| Mar 15, 2024 | 1,188.10 | 1,213.63 | 1,181.00 | 1,211.81 | 1,211.81 | 333,000 |
| Mar 14, 2024 | 1,251.52 | 1,258.77 | 1,192.75 | 1,202.00 | 1,202.00 | 364,500 |
| Mar 13, 2024 | 1,324.23 | 1,327.54 | 1,221.30 | 1,245.82 | 1,245.82 | 366,000 |
| Mar 12, 2024 | 1,289.42 | 1,331.97 | 1,282.84 | 1,328.59 | 1,328.59 | 150,400 |
| Mar 11, 2024 | 1,288.29 | 1,294.96 | 1,262.86 | 1,282.68 | 1,282.68 | 153,100 |
| Mar 8, 2024 | 1,336.37 | 1,349.75 | 1,296.00 | 1,300.45 | 1,300.45 | 135,900 |
| Mar 7, 2024 | 1,300.00 | 1,335.04 | 1,295.21 | 1,334.99 | 1,334.99 | 183,100 |
| Mar 6, 2024 | 1,278.42 | 1,290.50 | 1,268.56 | 1,288.11 | 1,288.11 | 112,700 |
| Mar 5, 2024 | 1,297.37 | 1,297.37 | 1,248.03 | 1,263.65 | 1,263.65 | 181,500 |
| Mar 4, 2024 | 1,295.04 | 1,315.84 | 1,293.11 | 1,301.25 | 1,301.25 | 87,300 |
| Mar 1, 2024 | 1,266.48 | 1,297.63 | 1,263.65 | 1,295.20 | 1,295.20 | 148,500 |
| Feb 29, 2024 | 1,279.34 | 1,284.27 | 1,265.20 | 1,269.91 | 1,269.91 | 163,300 |
| Feb 28, 2024 | 1,273.86 | 1,286.80 | 1,273.86 | 1,274.63 | 1,274.63 | 193,400 |
| Feb 27, 2024 | 1,280.78 | 1,288.75 | 1,271.02 | 1,276.03 | 1,276.03 | 102,200 |
| Feb 26, 2024 | 1,292.92 | 1,306.20 | 1,288.23 | 1,288.25 | 1,288.25 | 180,400 |
| Feb 23, 2024 | 1,291.89 | 1,296.36 | 1,268.29 | 1,282.33 | 1,282.33 | 123,500 |
| Feb 22, 2024 | 1,277.52 | 1,290.92 | 1,267.38 | 1,288.26 | 1,288.26 | 146,200 |
| Feb 21, 2024 | 1,248.91 | 1,259.38 | 1,223.88 | 1,246.56 | 1,246.56 | 151,200 |
| Feb 20, 2024 | 1,278.76 | 1,278.76 | 1,252.69 | 1,259.20 | 1,259.20 | 153,400 |
| Feb 16, 2024 | 1,295.88 | 1,304.23 | 1,280.60 | 1,282.06 | 1,282.06 | 115,300 |
| Feb 15, 2024 | 1,299.64 | 1,307.49 | 1,283.22 | 1,302.70 | 1,302.70 | 143,500 |
| Feb 14, 2024 | 1,283.56 | 1,297.77 | 1,279.43 | 1,293.84 | 1,293.84 | 155,000 |
| Feb 13, 2024 | 1,269.68 | 1,289.88 | 1,257.78 | 1,269.48 | 1,269.48 | 273,000 |
| Feb 12, 2024 | 1,333.93 | 1,333.93 | 1,295.02 | 1,298.35 | 1,298.35 | 159,600 |
| Feb 9, 2024 | 1,327.95 | 1,336.39 | 1,317.42 | 1,323.81 | 1,323.81 | 118,900 |
| Feb 8, 2024 | 1,283.23 | 1,325.00 | 1,283.23 | 1,321.44 | 1,321.44 | 196,700 |
| Feb 7, 2024 | 1,263.63 | 1,286.75 | 1,261.96 | 1,280.45 | 1,280.45 | 168,600 |
| Feb 6, 2024 | 1,259.81 | 1,264.24 | 1,230.39 | 1,259.81 | 1,259.81 | 209,000 |
| Feb 5, 2024 | 1,256.13 | 1,258.79 | 1,233.87 | 1,256.13 | 1,256.13 | 100,600 |
| Feb 2, 2024 | 1,243.20 | 1,257.50 | 1,239.98 | 1,255.30 | 1,255.30 | 121,400 |
| Feb 1, 2024 | 1,198.83 | 1,243.65 | 1,198.83 | 1,243.17 | 1,243.17 | 159,700 |
| Jan 31, 2024 | 1,197.34 | 1,219.34 | 1,187.89 | 1,198.83 | 1,198.83 | 206,100 |
| Jan 30, 2024 | 1,216.62 | 1,222.72 | 1,196.99 | 1,197.06 | 1,197.06 | 195,200 |
| Jan 29, 2024 | 1,200.00 | 1,228.36 | 1,199.04 | 1,222.38 | 1,222.38 | 198,400 |
| Jan 26, 2024 | 1,235.50 | 1,275.92 | 1,195.01 | 1,196.36 | 1,196.36 | 407,100 |
| Jan 25, 2024 | 1,286.92 | 1,292.17 | 1,273.89 | 1,284.27 | 1,284.27 | 219,900 |
| Jan 24, 2024 | 1,307.14 | 1,307.14 | 1,274.55 | 1,275.55 | 1,275.55 | 182,000 |
| Jan 23, 2024 | 1,280.00 | 1,291.48 | 1,263.36 | 1,281.51 | 1,281.51 | 260,500 |
| Jan 22, 2024 | 1,272.00 | 1,297.45 | 1,264.52 | 1,288.32 | 1,288.32 | 248,400 |
| Jan 19, 2024 | 1,260.25 | 1,266.71 | 1,248.02 | 1,260.21 | 1,260.21 | 176,000 |
| Jan 18, 2024 | 1,237.25 | 1,253.47 | 1,231.99 | 1,250.42 | 1,250.42 | 130,900 |
| Jan 17, 2024 | 1,220.00 | 1,231.23 | 1,204.69 | 1,230.16 | 1,230.16 | 162,800 |
| Jan 16, 2024 | 1,230.00 | 1,254.42 | 1,211.59 | 1,224.39 | 1,224.39 | 214,700 |
| Jan 12, 2024 | 1,221.12 | 1,231.50 | 1,215.77 | 1,230.99 | 1,230.99 | 117,300 |
| Jan 11, 2024 | 1,204.27 | 1,215.69 | 1,190.57 | 1,214.84 | 1,214.84 | 105,100 |
| Jan 10, 2024 | 1,168.33 | 1,200.34 | 1,165.77 | 1,200.23 | 1,200.23 | 141,300 |
| Jan 9, 2024 | 1,144.84 | 1,163.94 | 1,139.75 | 1,159.66 | 1,159.66 | 110,000 |
| Jan 8, 2024 | 1,120.92 | 1,154.52 | 1,115.81 | 1,152.43 | 1,152.43 | 134,200 |
| Jan 5, 2024 | 1,115.52 | 1,132.40 | 1,113.19 | 1,115.46 | 1,115.46 | 164,600 |
| Jan 4, 2024 | 1,124.09 | 1,132.93 | 1,115.10 | 1,117.46 | 1,117.46 | 127,700 |
| Jan 3, 2024 | 1,131.16 | 1,135.00 | 1,116.12 | 1,122.37 | 1,122.37 | 158,600 |
| Jan 2, 2024 | 1,152.40 | 1,158.01 | 1,119.88 | 1,131.16 | 1,131.16 | 190,800 |
| Dec 29, 2023 | 1,168.10 | 1,176.22 | 1,155.27 | 1,164.01 | 1,164.01 | 97,000 |
| Dec 28, 2023 | 1,172.28 | 1,173.71 | 1,167.04 | 1,169.34 | 1,169.34 | 62,800 |
| Dec 27, 2023 | 1,163.99 | 1,175.35 | 1,162.34 | 1,170.61 | 1,170.61 | 115,200 |
| Dec 26, 2023 | 1,175.17 | 1,175.17 | 1,160.57 | 1,164.62 | 1,164.62 | 111,400 |
| Dec 22, 2023 | 1,175.61 | 1,175.61 | 1,160.26 | 1,168.88 | 1,168.88 | 67,100 |
| Dec 21, 2023 | 1,162.23 | 1,172.20 | 1,154.57 | 1,165.46 | 1,165.46 | 135,200 |
| Dec 20, 2023 | 1,152.51 | 1,180.56 | 1,149.92 | 1,155.15 | 1,155.15 | 130,000 |
| Dec 19, 2023 | 1,150.26 | 1,156.39 | 1,149.16 | 1,152.51 | 1,152.51 | 322,300 |
| Dec 18, 2023 | 1,135.00 | 1,152.53 | 1,130.74 | 1,148.77 | 1,148.77 | 359,600 |
| Dec 15, 2023 | 1,127.12 | 1,136.63 | 1,121.53 | 1,129.78 | 1,129.78 | 467,100 |
| Dec 14, 2023 | 1,181.69 | 1,185.42 | 1,123.56 | 1,129.59 | 1,129.59 | 423,600 |
| Dec 13, 2023 | 1,163.29 | 1,183.79 | 1,157.76 | 1,166.78 | 1,166.78 | 236,300 |
| Dec 12, 2023 | 1,140.19 | 1,159.67 | 1,132.73 | 1,159.22 | 1,159.22 | 160,600 |
| Dec 11, 2023 | 1,131.81 | 1,147.52 | 1,123.93 | 1,145.82 | 1,145.82 | 133,100 |
| Dec 8, 2023 | 1,114.12 | 1,140.85 | 1,112.92 | 1,134.39 | 1,134.39 | 130,100 |
| Dec 7, 2023 | 1,110.29 | 1,120.49 | 1,099.74 | 1,118.06 | 1,118.06 | 138,400 |
| Dec 6, 2023 | 1,133.58 | 1,140.51 | 1,108.17 | 1,111.61 | 1,111.61 | 162,000 |
| Dec 5, 2023 | 1,115.14 | 1,131.69 | 1,110.72 | 1,131.04 | 1,131.04 | 156,100 |
| Dec 4, 2023 | 1,120.00 | 1,151.49 | 1,117.26 | 1,122.43 | 1,122.43 | 191,100 |
| Dec 1, 2023 | 1,084.97 | 1,130.47 | 1,083.72 | 1,127.71 | 1,127.71 | 299,800 |
| Nov 30, 2023 | 1,075.00 | 1,092.15 | 1,070.37 | 1,087.60 | 1,087.60 | 370,500 |
| Nov 29, 2023 | 1,084.67 | 1,105.56 | 1,071.68 | 1,075.10 | 1,075.10 | 219,900 |
| Nov 28, 2023 | 1,077.76 | 1,089.73 | 1,067.36 | 1,073.31 | 1,073.31 | 161,200 |
| Nov 27, 2023 | 1,073.36 | 1,083.53 | 1,072.31 | 1,081.96 | 1,081.96 | 142,600 |
| Nov 24, 2023 | 1,061.96 | 1,070.96 | 1,061.96 | 1,069.54 | 1,069.54 | 36,000 |
| Nov 22, 2023 | 1,063.10 | 1,077.14 | 1,057.70 | 1,065.17 | 1,065.17 | 100,800 |
| Nov 21, 2023 | 1,053.71 | 1,064.31 | 1,049.30 | 1,054.90 | 1,054.90 | 110,700 |
| Nov 20, 2023 | 1,045.89 | 1,059.68 | 1,037.55 | 1,051.45 | 1,051.45 | 109,000 |
| Nov 17, 2023 | 1,037.69 | 1,043.47 | 1,028.59 | 1,042.27 | 1,042.27 | 101,600 |
| Nov 16, 2023 | 1,021.06 | 1,046.45 | 1,021.06 | 1,034.06 | 1,034.06 | 142,600 |
| Nov 15, 2023 | 1,027.64 | 1,036.41 | 1,014.86 | 1,020.96 | 1,020.96 | 211,000 |
| Nov 14, 2023 | 1,021.46 | 1,031.69 | 1,006.71 | 1,027.15 | 1,027.15 | 214,400 |
| Nov 13, 2023 | 998.08 | 1,014.00 | 991.04 | 1,012.27 | 1,012.27 | 165,600 |
| Nov 10, 2023 | 962.47 | 1,002.74 | 962.47 | 996.70 | 996.70 | 188,300 |
| Nov 9, 2023 | 901.26 | 987.02 | 900.01 | 962.70 | 962.70 | 343,300 |
| Nov 8, 2023 | 940.00 | 954.23 | 930.07 | 940.43 | 940.43 | 284,200 |
| Nov 7, 2023 | 934.94 | 940.61 | 925.13 | 938.40 | 938.40 | 152,000 |
| Nov 6, 2023 | 930.41 | 930.41 | 907.64 | 927.76 | 927.76 | 219,600 |
| Nov 3, 2023 | 910.84 | 932.25 | 910.84 | 930.41 | 930.41 | 171,400 |
| Nov 2, 2023 | 879.69 | 907.47 | 879.69 | 900.69 | 900.69 | 191,700 |
| Nov 1, 2023 | 849.23 | 872.68 | 838.43 | 870.99 | 870.99 | 193,900 |
| Oct 31, 2023 | 853.02 | 853.02 | 831.55 | 845.87 | 845.87 | 161,500 |
| Oct 30, 2023 | 851.02 | 859.23 | 838.72 | 851.29 | 851.29 | 151,300 |
| Oct 27, 2023 | 830.99 | 849.00 | 823.49 | 848.10 | 848.10 | 235,800 |
| Oct 26, 2023 | 832.29 | 838.81 | 811.99 | 829.72 | 829.72 | 313,900 |
| Oct 25, 2023 | 845.12 | 859.30 | 824.64 | 825.10 | 825.10 | 446,000 |
| Oct 24, 2023 | 927.19 | 929.58 | 845.48 | 862.12 | 862.12 | 554,000 |
| Oct 23, 2023 | 909.07 | 940.10 | 903.03 | 927.19 | 927.19 | 204,100 |
| Oct 20, 2023 | 924.79 | 927.85 | 899.00 | 912.00 | 912.00 | 223,400 |
| Oct 19, 2023 | 907.85 | 931.99 | 901.84 | 919.26 | 919.26 | 294,800 |
| Oct 18, 2023 | 915.33 | 922.23 | 908.08 | 914.70 | 914.70 | 256,400 |
| Oct 17, 2023 | 881.76 | 919.72 | 881.56 | 918.29 | 918.29 | 249,800 |
| Oct 16, 2023 | 903.18 | 909.61 | 885.85 | 886.60 | 886.60 | 128,000 |
| Oct 13, 2023 | 889.11 | 895.98 | 883.59 | 895.34 | 895.34 | 152,300 |
| Oct 12, 2023 | 906.67 | 906.67 | 889.13 | 892.34 | 892.34 | 149,800 |
| Oct 11, 2023 | 893.69 | 906.74 | 884.21 | 904.68 | 904.68 | 162,100 |
| Oct 10, 2023 | 895.54 | 896.00 | 882.80 | 889.15 | 889.15 | 126,900 |
| Oct 9, 2023 | 865.73 | 889.41 | 862.23 | 889.39 | 889.39 | 128,400 |
| Oct 6, 2023 | 861.49 | 880.67 | 858.88 | 873.52 | 873.52 | 100,000 |
| Oct 5, 2023 | 857.34 | 866.53 | 851.79 | 862.53 | 862.53 | 109,500 |
| Oct 4, 2023 | 840.34 | 862.30 | 840.34 | 860.85 | 860.85 | 131,900 |
| Oct 3, 2023 | 861.43 | 871.65 | 829.98 | 836.54 | 836.54 | 220,500 |
| Oct 2, 2023 | 865.00 | 878.36 | 858.63 | 863.59 | 863.59 | 140,400 |
| Sep 29, 2023 | 878.78 | 891.66 | 868.03 | 868.53 | 868.53 | 197,000 |
| Sep 28, 2023 | 880.72 | 896.15 | 870.74 | 886.84 | 886.84 | 117,200 |
| Sep 27, 2023 | 870.42 | 892.25 | 870.42 | 885.61 | 885.61 | 164,300 |
| Sep 26, 2023 | 884.80 | 886.11 | 865.31 | 871.22 | 871.22 | 169,200 |
| Sep 25, 2023 | 883.58 | 898.78 | 883.58 | 889.98 | 889.98 | 137,200 |
| Sep 22, 2023 | 892.58 | 899.92 | 880.32 | 889.51 | 889.51 | 175,700 |
| Sep 21, 2023 | 900.00 | 902.05 | 889.33 | 889.84 | 889.84 | 214,200 |
| Sep 20, 2023 | 913.39 | 915.00 | 903.01 | 903.87 | 903.87 | 145,400 |
| Sep 19, 2023 | 903.00 | 911.91 | 898.06 | 909.97 | 909.97 | 213,700 |
| Sep 18, 2023 | 889.12 | 908.11 | 884.95 | 903.12 | 903.12 | 207,300 |
| Sep 15, 2023 | 903.22 | 903.22 | 874.17 | 891.40 | 891.40 | 426,700 |
| Sep 14, 2023 | 900.00 | 907.92 | 889.61 | 906.52 | 906.52 | 224,200 |
| Sep 13, 2023 | 886.18 | 906.19 | 886.18 | 897.46 | 897.46 | 231,400 |
| Sep 12, 2023 | 897.63 | 903.99 | 887.51 | 890.35 | 890.35 | 139,000 |
| Sep 11, 2023 | 903.35 | 910.81 | 899.72 | 904.93 | 904.93 | 100,100 |
| Sep 8, 2023 | 904.23 | 911.41 | 895.00 | 899.72 | 899.72 | 110,700 |
| Sep 7, 2023 | 905.47 | 906.96 | 894.83 | 904.22 | 904.22 | 192,300 |
| Sep 6, 2023 | 889.70 | 916.41 | 889.70 | 907.88 | 907.88 | 155,700 |
| Sep 5, 2023 | 889.48 | 898.27 | 868.16 | 892.71 | 892.71 | 147,100 |
| Sep 1, 2023 | 909.87 | 914.72 | 891.02 | 896.56 | 896.56 | 176,700 |
| Aug 31, 2023 | 898.80 | 915.48 | 898.80 | 904.59 | 904.59 | 205,400 |
| Aug 30, 2023 | 890.00 | 902.98 | 888.67 | 898.69 | 898.69 | 160,100 |
| Aug 29, 2023 | 861.19 | 890.00 | 861.19 | 888.34 | 888.34 | 123,300 |
| Aug 28, 2023 | 851.34 | 869.49 | 851.34 | 865.00 | 865.00 | 165,700 |
| Aug 25, 2023 | 850.13 | 861.27 | 846.02 | 851.89 | 851.89 | 73,800 |
| Aug 24, 2023 | 866.80 | 866.80 | 846.68 | 846.91 | 846.91 | 97,800 |
| Aug 23, 2023 | 848.78 | 864.65 | 845.50 | 859.91 | 859.91 | 125,500 |
| Aug 22, 2023 | 849.34 | 857.40 | 843.46 | 843.51 | 843.51 | 89,700 |
| Aug 21, 2023 | 848.75 | 860.22 | 845.06 | 845.40 | 845.40 | 135,900 |
| Aug 18, 2023 | 830.86 | 852.33 | 830.86 | 846.13 | 846.13 | 136,700 |
| Aug 17, 2023 | 844.35 | 851.25 | 839.73 | 843.48 | 843.48 | 166,000 |
| Aug 16, 2023 | 870.46 | 875.09 | 848.40 | 848.80 | 848.80 | 91,000 |
| Aug 15, 2023 | 874.03 | 877.54 | 867.57 | 871.09 | 871.09 | 105,400 |
| Aug 14, 2023 | 868.34 | 877.57 | 864.23 | 875.66 | 875.66 | 133,200 |
| Aug 11, 2023 | 855.98 | 864.71 | 855.98 | 860.11 | 860.11 | 75,300 |
| Aug 10, 2023 | 864.05 | 870.27 | 854.91 | 859.09 | 859.09 | 122,200 |
| Aug 9, 2023 | 860.00 | 862.21 | 846.41 | 854.77 | 854.77 | 99,600 |
| Aug 8, 2023 | 858.05 | 870.29 | 841.29 | 856.16 | 856.16 | 193,700 |
| Aug 7, 2023 | 847.68 | 862.82 | 845.01 | 861.27 | 861.27 | 161,600 |
| Aug 4, 2023 | 856.97 | 859.25 | 825.47 | 841.02 | 841.02 | 173,400 |
| Aug 3, 2023 | 850.00 | 892.03 | 837.52 | 855.18 | 855.18 | 343,300 |
| Aug 2, 2023 | 821.21 | 826.53 | 810.26 | 822.19 | 822.19 | 215,100 |
| Aug 1, 2023 | 835.43 | 837.53 | 826.70 | 829.69 | 829.69 | 155,100 |
| Jul 31, 2023 | 830.00 | 838.01 | 825.19 | 837.97 | 837.97 | 111,200 |
| Jul 28, 2023 | 829.19 | 835.40 | 819.53 | 824.97 | 824.97 | 146,700 |
| Jul 27, 2023 | 843.12 | 849.11 | 815.63 | 820.32 | 820.32 | 338,400 |
| Jul 26, 2023 | 850.56 | 854.23 | 829.24 | 834.75 | 834.75 | 244,100 |
| Jul 25, 2023 | 830.18 | 858.74 | 830.00 | 852.49 | 852.49 | 302,200 |
| Jul 24, 2023 | 850.46 | 859.51 | 826.63 | 834.78 | 834.78 | 160,200 |
| Jul 21, 2023 | 858.85 | 860.00 | 838.99 | 844.50 | 844.50 | 132,500 |
| Jul 20, 2023 | 842.36 | 856.47 | 828.94 | 852.16 | 852.16 | 261,400 |
| Jul 19, 2023 | 847.06 | 849.37 | 825.75 | 844.85 | 844.85 | 150,800 |
| Jul 18, 2023 | 836.33 | 847.56 | 828.85 | 843.67 | 843.67 | 134,400 |
| Jul 17, 2023 | 825.79 | 840.71 | 825.61 | 837.24 | 837.24 | 140,000 |
| Jul 14, 2023 | 811.30 | 824.94 | 810.48 | 824.45 | 824.45 | 128,300 |
| Jul 13, 2023 | 814.89 | 817.38 | 808.49 | 810.80 | 810.80 | 104,700 |
| Jul 12, 2023 | 815.54 | 815.54 | 804.28 | 810.97 | 810.97 | 148,200 |
| Jul 11, 2023 | 802.73 | 810.44 | 799.18 | 808.41 | 808.41 | 153,100 |
| Jul 10, 2023 | 792.47 | 810.64 | 792.47 | 802.38 | 802.38 | 151,600 |
| Jul 7, 2023 | 781.68 | 798.13 | 781.68 | 793.79 | 793.79 | 145,500 |
| Jul 6, 2023 | 787.75 | 787.75 | 776.63 | 782.40 | 782.40 | 175,000 |
| Jul 5, 2023 | 790.08 | 798.67 | 788.89 | 791.97 | 791.97 | 109,900 |
| Jul 3, 2023 | 805.90 | 811.10 | 790.51 | 795.00 | 795.00 | 69,600 |
| Jun 30, 2023 | 805.44 | 815.18 | 805.44 | 809.21 | 809.21 | 161,900 |
| Jun 29, 2023 | 789.69 | 797.57 | 786.52 | 796.54 | 796.54 | 104,400 |
| Jun 28, 2023 | 774.58 | 799.61 | 773.50 | 787.84 | 787.84 | 153,800 |
| Jun 27, 2023 | 768.48 | 778.30 | 764.49 | 775.54 | 775.54 | 228,800 |
| Jun 26, 2023 | 772.59 | 780.98 | 768.16 | 768.48 | 768.48 | 125,700 |
| Jun 23, 2023 | 779.79 | 783.26 | 770.58 | 776.05 | 776.05 | 326,100 |
| Jun 22, 2023 | 786.84 | 795.24 | 778.65 | 786.85 | 786.85 | 130,100 |
| Jun 21, 2023 | 794.15 | 796.76 | 782.44 | 790.50 | 790.50 | 187,200 |
| Jun 20, 2023 | 797.27 | 806.67 | 788.93 | 795.54 | 795.54 | 220,100 |
| Jun 16, 2023 | 809.69 | 815.64 | 795.50 | 799.96 | 799.96 | 262,900 |
| Jun 15, 2023 | 791.68 | 807.41 | 791.68 | 802.11 | 802.11 | 175,300 |
| Jun 14, 2023 | 804.07 | 807.08 | 785.54 | 795.25 | 795.25 | 196,200 |
| Jun 13, 2023 | 804.53 | 806.45 | 797.60 | 801.58 | 801.58 | 201,700 |
| Jun 12, 2023 | 782.45 | 800.46 | 779.37 | 800.18 | 800.18 | 154,400 |
| Jun 9, 2023 | 769.67 | 779.74 | 765.40 | 774.71 | 774.71 | 232,700 |
| Jun 8, 2023 | 756.11 | 771.01 | 756.11 | 766.69 | 766.69 | 216,700 |
| Jun 7, 2023 | 789.54 | 797.18 | 745.45 | 757.18 | 757.18 | 374,900 |
| Jun 6, 2023 | 789.21 | 795.35 | 786.03 | 789.99 | 789.99 | 155,200 |
| Jun 5, 2023 | 787.21 | 796.67 | 781.09 | 791.60 | 791.60 | 101,100 |
| Jun 2, 2023 | 793.33 | 800.09 | 783.06 | 790.84 | 790.84 | 176,900 |
| Jun 1, 2023 | 786.30 | 799.95 | 786.30 | 793.24 | 793.24 | 208,800 |
| May 31, 2023 | 789.89 | 794.98 | 775.11 | 787.67 | 787.67 | 409,400 |
| May 30, 2023 | 795.00 | 796.50 | 783.96 | 790.41 | 790.41 | 187,000 |
| May 26, 2023 | 774.79 | 792.22 | 774.27 | 791.62 | 791.62 | 211,200 |
| May 25, 2023 | 773.50 | 777.78 | 766.53 | 772.13 | 772.13 | 144,500 |
| May 24, 2023 | 758.58 | 770.00 | 747.71 | 765.21 | 765.21 | 165,200 |
| May 23, 2023 | 769.57 | 777.02 | 759.05 | 760.21 | 760.21 | 246,000 |
| May 22, 2023 | 766.70 | 794.02 | 760.37 | 776.73 | 776.73 | 233,800 |
| May 19, 2023 | 768.06 | 768.80 | 754.23 | 755.79 | 755.79 | 206,500 |
| May 18, 2023 | 749.00 | 766.15 | 748.13 | 765.94 | 765.94 | 198,900 |
| May 17, 2023 | 759.74 | 759.74 | 748.80 | 749.21 | 749.21 | 181,400 |
| May 16, 2023 | 753.31 | 756.64 | 746.00 | 754.13 | 754.13 | 146,300 |
| May 15, 2023 | 742.58 | 757.57 | 739.61 | 756.14 | 756.14 | 211,800 |
| May 12, 2023 | 751.41 | 758.59 | 741.28 | 743.83 | 743.83 | 305,500 |
| May 11, 2023 | 759.00 | 762.73 | 743.02 | 749.29 | 749.29 | 197,600 |
| May 10, 2023 | 744.33 | 758.46 | 741.43 | 757.90 | 757.90 | 172,000 |
| May 9, 2023 | 735.42 | 741.83 | 733.75 | 737.24 | 737.24 | 158,600 |
| May 8, 2023 | 729.54 | 736.78 | 729.54 | 736.41 | 736.41 | 195,000 |
| May 5, 2023 | 739.92 | 743.37 | 730.33 | 731.98 | 731.98 | 148,300 |
| May 4, 2023 | 748.67 | 760.15 | 736.00 | 736.65 | 736.65 | 208,100 |
| May 3, 2023 | 740.47 | 756.02 | 732.10 | 752.39 | 752.39 | 273,100 |
| May 2, 2023 | 749.44 | 749.44 | 725.29 | 739.71 | 739.71 | 251,600 |
| May 1, 2023 | 726.72 | 751.58 | 714.63 | 745.99 | 745.99 | 238,800 |
| Apr 28, 2023 | 719.22 | 758.00 | 718.22 | 727.95 | 727.95 | 412,400 |
| Apr 27, 2023 | 724.16 | 736.37 | 719.17 | 734.68 | 734.68 | 251,200 |
| Apr 26, 2023 | 710.96 | 723.89 | 708.00 | 714.36 | 714.36 | 308,000 |
Related Tickers
INTU Intuit Inc.
626.39
-1.43%
MANH Manhattan Associates, Inc.
208.30
+0.96%
CSU.TO Constellation Software Inc.
3,655.01
-1.13%
HUBS HubSpot, Inc.
635.67
-2.47%
CDNS Cadence Design Systems, Inc.
277.08
-0.21%
TYL Tyler Technologies, Inc.
458.08
+9.33%
ROP Roper Technologies, Inc.
540.41
+0.45%
PAYC Paycom Software, Inc.
186.56
-0.72%
ADSK Autodesk, Inc.
216.40
+0.65%
APP AppLovin Corporation
69.21
-0.70%