NasdaqGS - Nasdaq Real Time Price • USD
Open Text Corporation (OTEX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:01 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 19, 2024 | 34.63 | 35.15 | 34.63 | 35.05 | 35.05 | 533,873 |
Apr 18, 2024 | 34.77 | 34.93 | 34.39 | 34.75 | 34.75 | 472,200 |
Apr 17, 2024 | 34.76 | 34.92 | 34.26 | 34.60 | 34.60 | 483,800 |
Apr 16, 2024 | 34.68 | 34.88 | 34.42 | 34.47 | 34.47 | 544,300 |
Apr 15, 2024 | 35.67 | 35.92 | 34.56 | 34.72 | 34.72 | 601,500 |
Apr 12, 2024 | 35.55 | 35.60 | 35.10 | 35.52 | 35.52 | 678,100 |
Apr 11, 2024 | 36.27 | 36.29 | 35.60 | 35.91 | 35.91 | 694,800 |
Apr 10, 2024 | 36.52 | 36.72 | 36.08 | 36.15 | 36.15 | 544,400 |
Apr 9, 2024 | 37.39 | 37.39 | 36.73 | 37.30 | 37.30 | 687,600 |
Apr 8, 2024 | 37.60 | 37.77 | 37.09 | 37.15 | 37.15 | 591,400 |
Apr 5, 2024 | 37.50 | 37.86 | 37.33 | 37.60 | 37.60 | 425,500 |
Apr 4, 2024 | 38.51 | 38.56 | 37.45 | 37.45 | 37.45 | 364,700 |
Apr 3, 2024 | 37.89 | 38.23 | 37.67 | 37.97 | 37.97 | 350,700 |
Apr 2, 2024 | 37.86 | 38.06 | 37.27 | 37.97 | 37.97 | 546,300 |
Apr 1, 2024 | 39.00 | 39.00 | 38.32 | 38.41 | 38.41 | 409,800 |
Mar 28, 2024 | 38.85 | 39.13 | 38.65 | 38.83 | 38.83 | 419,000 |
Mar 27, 2024 | 39.60 | 39.87 | 38.39 | 38.81 | 38.81 | 775,900 |
Mar 26, 2024 | 39.25 | 39.76 | 39.15 | 39.38 | 39.38 | 380,800 |
Mar 25, 2024 | 39.11 | 39.34 | 38.90 | 39.18 | 39.18 | 349,500 |
Mar 22, 2024 | 39.72 | 39.87 | 39.03 | 39.13 | 39.13 | 291,000 |
Mar 21, 2024 | 39.56 | 40.55 | 39.44 | 39.95 | 39.95 | 723,700 |
Mar 20, 2024 | 38.38 | 39.43 | 38.34 | 39.30 | 39.30 | 409,100 |
Mar 19, 2024 | 38.33 | 38.58 | 38.05 | 38.39 | 38.39 | 391,100 |
Mar 18, 2024 | 38.59 | 38.97 | 38.35 | 38.60 | 38.60 | 321,600 |
Mar 15, 2024 | 38.38 | 38.75 | 38.35 | 38.48 | 38.48 | 770,400 |
Mar 14, 2024 | 39.25 | 39.25 | 38.40 | 38.76 | 38.76 | 454,100 |
Mar 13, 2024 | 38.32 | 39.25 | 38.30 | 39.15 | 39.15 | 578,800 |
Mar 12, 2024 | 38.95 | 38.95 | 38.15 | 38.32 | 38.32 | 404,800 |
Mar 11, 2024 | 38.25 | 38.72 | 38.08 | 38.66 | 38.66 | 356,800 |
Mar 8, 2024 | 38.86 | 39.03 | 38.36 | 38.42 | 38.42 | 362,700 |
Mar 7, 2024 | 37.90 | 38.71 | 37.83 | 38.64 | 38.64 | 582,000 |
Mar 6, 2024 | 38.56 | 38.66 | 37.39 | 37.58 | 37.58 | 689,800 |
Mar 5, 2024 | 39.21 | 39.41 | 37.87 | 37.89 | 37.89 | 608,400 |
Mar 4, 2024 | 39.08 | 39.84 | 38.88 | 39.54 | 39.54 | 431,400 |
Mar 1, 2024 | 38.61 | 39.36 | 38.22 | 39.26 | 39.26 | 391,300 |
Feb 29, 2024 | 0.25 Dividend | |||||
Feb 29, 2024 | 38.80 | 38.85 | 38.42 | 38.49 | 38.49 | 875,800 |
Feb 28, 2024 | 38.99 | 38.99 | 38.48 | 38.68 | 38.43 | 476,300 |
Feb 27, 2024 | 39.23 | 39.28 | 38.62 | 39.17 | 38.92 | 512,300 |
Feb 26, 2024 | 38.67 | 38.91 | 38.30 | 38.46 | 38.21 | 1,262,000 |
Feb 23, 2024 | 38.80 | 39.27 | 38.58 | 38.68 | 38.43 | 553,200 |
Feb 22, 2024 | 38.62 | 39.16 | 38.62 | 38.80 | 38.55 | 821,500 |
Feb 21, 2024 | 38.94 | 38.94 | 37.81 | 38.04 | 37.79 | 667,300 |
Feb 20, 2024 | 39.76 | 40.22 | 39.01 | 39.20 | 38.95 | 729,600 |
Feb 16, 2024 | 40.70 | 40.70 | 39.83 | 39.98 | 39.72 | 757,100 |
Feb 15, 2024 | 40.65 | 40.68 | 40.01 | 40.55 | 40.29 | 533,700 |
Feb 14, 2024 | 39.51 | 40.31 | 39.35 | 40.25 | 39.99 | 504,200 |
Feb 13, 2024 | 40.00 | 40.00 | 38.62 | 39.08 | 38.83 | 992,200 |
Feb 12, 2024 | 41.77 | 41.96 | 40.75 | 40.78 | 40.52 | 627,200 |
Feb 9, 2024 | 41.24 | 42.17 | 41.14 | 41.86 | 41.59 | 528,300 |
Feb 8, 2024 | 41.03 | 41.41 | 40.69 | 41.10 | 40.83 | 755,300 |
Feb 7, 2024 | 41.73 | 41.73 | 40.83 | 40.91 | 40.65 | 778,900 |
Feb 6, 2024 | 42.00 | 42.00 | 40.99 | 41.33 | 41.06 | 831,100 |
Feb 5, 2024 | 43.03 | 43.13 | 41.74 | 41.89 | 41.62 | 1,027,500 |
Feb 2, 2024 | 45.47 | 45.47 | 40.46 | 43.07 | 42.79 | 1,925,900 |
Feb 1, 2024 | 43.81 | 44.28 | 43.56 | 44.09 | 43.81 | 552,200 |
Jan 31, 2024 | 43.98 | 44.57 | 43.52 | 43.61 | 43.33 | 635,800 |
Jan 30, 2024 | 44.12 | 44.22 | 43.74 | 44.03 | 43.75 | 398,900 |
Jan 29, 2024 | 43.72 | 44.19 | 43.34 | 44.17 | 43.88 | 542,300 |
Jan 26, 2024 | 43.12 | 43.69 | 43.08 | 43.50 | 43.22 | 644,400 |
Jan 25, 2024 | 42.00 | 43.33 | 41.70 | 43.13 | 42.85 | 891,700 |
Jan 24, 2024 | 41.90 | 42.27 | 41.61 | 41.89 | 41.62 | 493,200 |
Jan 23, 2024 | 41.72 | 41.95 | 41.11 | 41.54 | 41.27 | 341,300 |
Jan 22, 2024 | 41.40 | 41.78 | 41.19 | 41.70 | 41.43 | 431,200 |
Jan 19, 2024 | 41.09 | 41.26 | 40.60 | 41.17 | 40.90 | 307,900 |
Jan 18, 2024 | 40.24 | 41.06 | 40.21 | 40.90 | 40.64 | 328,200 |
Jan 17, 2024 | 39.93 | 39.96 | 39.07 | 39.92 | 39.66 | 563,100 |
Jan 16, 2024 | 40.85 | 40.85 | 39.99 | 40.32 | 40.06 | 531,400 |
Jan 12, 2024 | 42.20 | 42.72 | 41.53 | 41.55 | 41.28 | 517,400 |
Jan 11, 2024 | 41.71 | 42.18 | 41.24 | 42.16 | 41.89 | 386,200 |
Jan 10, 2024 | 40.85 | 41.80 | 40.79 | 41.57 | 41.30 | 303,300 |
Jan 9, 2024 | 40.81 | 41.17 | 40.67 | 40.88 | 40.62 | 359,000 |
Jan 8, 2024 | 40.15 | 41.31 | 40.14 | 41.29 | 41.02 | 307,500 |
Jan 5, 2024 | 39.74 | 40.43 | 39.68 | 40.13 | 39.87 | 372,000 |
Jan 4, 2024 | 39.82 | 40.13 | 39.64 | 39.74 | 39.48 | 741,700 |
Jan 3, 2024 | 40.26 | 40.26 | 39.78 | 39.81 | 39.55 | 386,300 |
Jan 2, 2024 | 41.59 | 41.59 | 40.53 | 40.65 | 40.39 | 461,000 |
Dec 29, 2023 | 42.25 | 42.39 | 41.96 | 42.02 | 41.75 | 284,700 |
Dec 28, 2023 | 42.69 | 42.76 | 42.26 | 42.30 | 42.03 | 320,000 |
Dec 27, 2023 | 42.50 | 42.80 | 42.33 | 42.60 | 42.32 | 315,100 |
Dec 26, 2023 | 42.39 | 42.47 | 42.24 | 42.44 | 42.17 | 99,300 |
Dec 22, 2023 | 42.00 | 42.30 | 41.77 | 42.15 | 41.88 | 450,400 |
Dec 21, 2023 | 41.46 | 42.18 | 41.46 | 42.11 | 41.84 | 487,800 |
Dec 20, 2023 | 41.15 | 41.56 | 40.74 | 41.01 | 40.74 | 590,000 |
Dec 19, 2023 | 41.41 | 41.71 | 41.16 | 41.22 | 40.95 | 363,800 |
Dec 18, 2023 | 40.97 | 41.38 | 40.97 | 41.25 | 40.98 | 359,300 |
Dec 15, 2023 | 41.54 | 41.65 | 40.89 | 41.11 | 40.84 | 494,900 |
Dec 14, 2023 | 41.25 | 41.67 | 41.21 | 41.59 | 41.32 | 700,700 |
Dec 13, 2023 | 40.67 | 41.00 | 39.97 | 41.00 | 40.74 | 579,100 |
Dec 12, 2023 | 40.37 | 40.76 | 40.25 | 40.55 | 40.29 | 361,400 |
Dec 11, 2023 | 39.75 | 40.35 | 39.67 | 40.32 | 40.06 | 381,900 |
Dec 8, 2023 | 39.59 | 40.14 | 39.59 | 39.93 | 39.67 | 322,200 |
Dec 7, 2023 | 39.94 | 39.99 | 39.52 | 39.77 | 39.51 | 402,800 |
Dec 6, 2023 | 40.43 | 40.58 | 39.72 | 39.74 | 39.48 | 469,200 |
Dec 5, 2023 | 39.88 | 40.41 | 39.85 | 40.21 | 39.95 | 633,800 |
Dec 4, 2023 | 40.23 | 40.72 | 40.20 | 40.28 | 40.02 | 555,200 |
Dec 1, 2023 | 40.16 | 40.79 | 39.60 | 40.73 | 40.47 | 694,700 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 40.50 | 40.56 | 39.74 | 40.14 | 39.88 | 936,000 |
Nov 29, 2023 | 40.99 | 41.56 | 40.46 | 40.67 | 40.16 | 1,158,900 |
Nov 28, 2023 | 39.77 | 40.40 | 39.55 | 40.34 | 39.83 | 588,500 |
Nov 27, 2023 | 39.07 | 39.86 | 38.75 | 39.77 | 39.27 | 531,200 |
Nov 24, 2023 | 38.75 | 39.24 | 38.69 | 39.13 | 38.64 | 171,000 |
Nov 22, 2023 | 38.97 | 39.02 | 38.55 | 38.72 | 38.23 | 648,000 |
Nov 21, 2023 | 38.92 | 39.15 | 38.68 | 38.75 | 38.26 | 463,100 |
Nov 20, 2023 | 38.84 | 39.29 | 38.41 | 38.92 | 38.43 | 425,900 |
Nov 17, 2023 | 38.69 | 38.86 | 38.47 | 38.74 | 38.25 | 286,100 |
Nov 16, 2023 | 38.32 | 38.65 | 38.01 | 38.52 | 38.04 | 603,100 |
Nov 15, 2023 | 37.54 | 38.52 | 37.37 | 38.47 | 37.99 | 669,000 |
Nov 14, 2023 | 37.65 | 37.88 | 37.42 | 37.57 | 37.10 | 588,900 |
Nov 13, 2023 | 36.48 | 36.92 | 36.29 | 36.83 | 36.37 | 348,900 |
Nov 10, 2023 | 36.01 | 36.68 | 35.64 | 36.63 | 36.17 | 617,000 |
Nov 9, 2023 | 36.28 | 36.76 | 36.01 | 36.02 | 35.57 | 530,500 |
Nov 8, 2023 | 36.17 | 36.33 | 35.92 | 36.20 | 35.74 | 418,700 |
Nov 7, 2023 | 35.68 | 36.30 | 35.43 | 36.13 | 35.68 | 689,700 |
Nov 6, 2023 | 36.35 | 36.79 | 35.36 | 35.60 | 35.15 | 929,700 |
Nov 3, 2023 | 35.00 | 36.33 | 34.39 | 36.30 | 35.84 | 1,091,600 |
Nov 2, 2023 | 34.04 | 34.50 | 33.78 | 34.46 | 34.03 | 824,300 |
Nov 1, 2023 | 33.48 | 33.99 | 33.19 | 33.48 | 33.06 | 679,500 |
Oct 31, 2023 | 33.24 | 33.48 | 32.90 | 33.40 | 32.98 | 608,700 |
Oct 30, 2023 | 32.85 | 33.34 | 32.70 | 33.27 | 32.85 | 621,800 |
Oct 27, 2023 | 32.45 | 32.81 | 32.15 | 32.46 | 32.05 | 501,700 |
Oct 26, 2023 | 33.14 | 33.55 | 32.04 | 32.29 | 31.88 | 842,800 |
Oct 25, 2023 | 33.19 | 33.37 | 32.87 | 33.12 | 32.70 | 539,900 |
Oct 24, 2023 | 33.41 | 33.62 | 33.21 | 33.39 | 32.97 | 432,000 |
Oct 23, 2023 | 33.13 | 33.49 | 32.62 | 33.18 | 32.76 | 456,400 |
Oct 20, 2023 | 33.37 | 33.66 | 33.09 | 33.24 | 32.82 | 543,900 |
Oct 19, 2023 | 34.02 | 34.02 | 33.34 | 33.41 | 32.99 | 545,000 |
Oct 18, 2023 | 34.20 | 34.77 | 33.85 | 33.91 | 33.48 | 397,100 |
Oct 17, 2023 | 34.34 | 34.82 | 34.03 | 34.50 | 34.07 | 500,000 |
Oct 16, 2023 | 34.68 | 34.85 | 34.38 | 34.63 | 34.19 | 510,000 |
Oct 13, 2023 | 34.94 | 35.23 | 34.34 | 34.48 | 34.05 | 449,900 |
Oct 12, 2023 | 35.95 | 36.12 | 34.70 | 34.97 | 34.53 | 403,500 |
Oct 11, 2023 | 35.77 | 36.13 | 35.71 | 36.03 | 35.58 | 347,000 |
Oct 10, 2023 | 35.27 | 35.95 | 35.27 | 35.56 | 35.11 | 450,000 |
Oct 9, 2023 | 34.94 | 35.19 | 34.78 | 35.17 | 34.73 | 233,200 |
Oct 6, 2023 | 34.74 | 35.64 | 34.68 | 35.33 | 34.89 | 481,900 |
Oct 5, 2023 | 34.50 | 35.09 | 34.36 | 35.05 | 34.61 | 448,200 |
Oct 4, 2023 | 34.35 | 34.75 | 33.93 | 34.59 | 34.16 | 334,100 |
Oct 3, 2023 | 34.62 | 34.92 | 33.73 | 34.15 | 33.72 | 590,500 |
Oct 2, 2023 | 35.02 | 35.39 | 34.85 | 34.98 | 34.54 | 603,800 |
Sep 29, 2023 | 35.30 | 35.41 | 34.92 | 35.10 | 34.66 | 539,500 |
Sep 28, 2023 | 34.56 | 35.19 | 34.29 | 34.93 | 34.49 | 891,800 |
Sep 27, 2023 | 34.84 | 35.01 | 34.32 | 34.65 | 34.21 | 574,000 |
Sep 26, 2023 | 35.22 | 35.48 | 34.46 | 34.67 | 34.23 | 747,300 |
Sep 25, 2023 | 35.50 | 35.73 | 35.31 | 35.59 | 35.14 | 308,300 |
Sep 22, 2023 | 35.59 | 35.88 | 35.47 | 35.61 | 35.16 | 410,400 |
Sep 21, 2023 | 36.44 | 36.46 | 35.39 | 35.41 | 34.96 | 860,700 |
Sep 20, 2023 | 37.37 | 37.63 | 36.85 | 36.89 | 36.43 | 663,900 |
Sep 19, 2023 | 38.84 | 39.00 | 37.24 | 37.25 | 36.78 | 695,900 |
Sep 18, 2023 | 38.94 | 39.19 | 38.66 | 38.85 | 38.36 | 374,200 |
Sep 15, 2023 | 39.00 | 39.39 | 38.58 | 38.98 | 38.49 | 641,700 |
Sep 14, 2023 | 38.76 | 39.50 | 38.76 | 39.29 | 38.80 | 391,500 |
Sep 13, 2023 | 39.24 | 39.24 | 38.46 | 38.57 | 38.09 | 447,600 |
Sep 12, 2023 | 39.13 | 39.38 | 38.84 | 39.20 | 38.71 | 262,400 |
Sep 11, 2023 | 39.33 | 39.62 | 39.01 | 39.40 | 38.90 | 334,000 |
Sep 8, 2023 | 39.29 | 39.41 | 38.97 | 39.02 | 38.53 | 286,300 |
Sep 7, 2023 | 39.71 | 39.71 | 39.09 | 39.18 | 38.69 | 334,100 |
Sep 6, 2023 | 39.76 | 40.25 | 39.58 | 39.94 | 39.44 | 323,700 |
Sep 5, 2023 | 40.48 | 40.48 | 40.01 | 40.02 | 39.52 | 334,900 |
Sep 1, 2023 | 40.32 | 40.69 | 40.17 | 40.46 | 39.95 | 362,300 |
Aug 31, 2023 | 0.25 Dividend | |||||
Aug 31, 2023 | 39.65 | 40.40 | 39.65 | 40.26 | 39.75 | 916,800 |
Aug 30, 2023 | 39.61 | 40.18 | 39.61 | 39.82 | 39.07 | 247,100 |
Aug 29, 2023 | 38.84 | 39.63 | 38.82 | 39.61 | 38.87 | 230,200 |
Aug 28, 2023 | 39.13 | 39.26 | 38.70 | 38.99 | 38.26 | 487,000 |
Aug 25, 2023 | 38.48 | 39.30 | 38.24 | 39.07 | 38.34 | 323,500 |
Aug 24, 2023 | 38.92 | 38.92 | 38.30 | 38.40 | 37.68 | 554,900 |
Aug 23, 2023 | 38.05 | 38.83 | 38.02 | 38.71 | 37.98 | 561,500 |
Aug 22, 2023 | 37.66 | 38.08 | 37.49 | 37.79 | 37.08 | 479,500 |
Aug 21, 2023 | 36.91 | 37.55 | 36.91 | 37.35 | 36.65 | 533,300 |
Aug 18, 2023 | 36.43 | 37.12 | 36.23 | 36.90 | 36.21 | 376,800 |
Aug 17, 2023 | 37.22 | 37.42 | 36.67 | 36.73 | 36.04 | 414,000 |
Aug 16, 2023 | 37.09 | 37.54 | 37.09 | 37.14 | 36.44 | 313,400 |
Aug 15, 2023 | 38.07 | 38.36 | 37.16 | 37.34 | 36.64 | 383,500 |
Aug 14, 2023 | 37.93 | 38.38 | 37.69 | 38.15 | 37.43 | 325,700 |
Aug 11, 2023 | 37.21 | 38.06 | 37.17 | 38.04 | 37.33 | 356,000 |
Aug 10, 2023 | 37.56 | 38.14 | 37.23 | 37.52 | 36.82 | 642,900 |
Aug 9, 2023 | 36.98 | 37.59 | 36.69 | 37.36 | 36.66 | 814,700 |
Aug 8, 2023 | 36.31 | 36.91 | 35.40 | 36.85 | 36.16 | 703,800 |
Aug 7, 2023 | 37.13 | 37.64 | 36.33 | 36.59 | 35.90 | 507,300 |
Aug 4, 2023 | 40.48 | 40.48 | 36.79 | 36.79 | 36.10 | 1,044,100 |
Aug 3, 2023 | 40.66 | 40.66 | 40.06 | 40.48 | 39.72 | 547,700 |
Aug 2, 2023 | 41.96 | 41.97 | 40.59 | 40.85 | 40.08 | 560,000 |
Aug 1, 2023 | 42.74 | 42.74 | 41.98 | 42.44 | 41.64 | 327,700 |
Jul 31, 2023 | 42.39 | 42.95 | 42.30 | 42.95 | 42.14 | 333,600 |
Jul 28, 2023 | 41.80 | 42.46 | 41.73 | 42.30 | 41.51 | 297,100 |
Jul 27, 2023 | 42.41 | 42.48 | 41.49 | 41.55 | 40.77 | 297,200 |
Jul 26, 2023 | 43.00 | 43.00 | 41.84 | 42.07 | 41.28 | 508,200 |
Jul 25, 2023 | 42.25 | 43.22 | 42.25 | 43.13 | 42.32 | 565,800 |
Jul 24, 2023 | 41.95 | 42.30 | 41.69 | 42.22 | 41.43 | 289,900 |
Jul 21, 2023 | 41.84 | 42.04 | 41.66 | 41.80 | 41.02 | 352,300 |
Jul 20, 2023 | 41.87 | 42.04 | 41.38 | 41.49 | 40.71 | 235,300 |
Jul 19, 2023 | 42.16 | 42.47 | 41.77 | 42.11 | 41.32 | 358,500 |
Jul 18, 2023 | 41.90 | 41.99 | 41.16 | 41.79 | 41.01 | 299,400 |
Jul 17, 2023 | 41.60 | 41.98 | 41.30 | 41.90 | 41.11 | 336,300 |
Jul 14, 2023 | 42.13 | 42.18 | 41.50 | 41.56 | 40.78 | 470,900 |
Jul 13, 2023 | 41.22 | 42.08 | 41.11 | 42.04 | 41.25 | 280,500 |
Jul 12, 2023 | 40.75 | 41.13 | 40.33 | 40.95 | 40.18 | 445,800 |
Jul 11, 2023 | 39.99 | 40.38 | 39.72 | 40.29 | 39.53 | 307,500 |
Jul 10, 2023 | 39.55 | 40.01 | 39.54 | 39.90 | 39.15 | 353,700 |
Jul 7, 2023 | 39.86 | 40.11 | 39.54 | 39.60 | 38.86 | 261,200 |
Jul 6, 2023 | 40.25 | 40.27 | 39.63 | 39.89 | 39.14 | 366,800 |
Jul 5, 2023 | 41.03 | 41.31 | 40.55 | 40.74 | 39.98 | 444,000 |
Jul 3, 2023 | 41.36 | 41.70 | 41.29 | 41.60 | 40.82 | 144,100 |
Jun 30, 2023 | 41.10 | 41.65 | 41.06 | 41.55 | 40.77 | 284,300 |
Jun 29, 2023 | 40.86 | 40.92 | 40.47 | 40.77 | 40.00 | 307,400 |
Jun 28, 2023 | 40.30 | 40.84 | 40.16 | 40.77 | 40.00 | 351,400 |
Jun 27, 2023 | 40.49 | 40.63 | 39.88 | 40.56 | 39.80 | 450,300 |
Jun 26, 2023 | 40.00 | 40.28 | 39.92 | 40.12 | 39.37 | 376,500 |
Jun 23, 2023 | 40.17 | 40.29 | 39.59 | 40.09 | 39.34 | 401,000 |
Jun 22, 2023 | 40.56 | 40.63 | 40.12 | 40.45 | 39.69 | 273,200 |
Jun 21, 2023 | 41.00 | 41.29 | 40.18 | 40.58 | 39.82 | 344,600 |
Jun 20, 2023 | 41.17 | 41.37 | 40.69 | 41.00 | 40.23 | 391,200 |
Jun 16, 2023 | 42.04 | 42.08 | 41.16 | 41.49 | 40.71 | 773,900 |
Jun 15, 2023 | 41.60 | 42.21 | 41.54 | 41.94 | 41.15 | 428,100 |
Jun 14, 2023 | 42.31 | 42.44 | 41.43 | 42.00 | 41.21 | 624,600 |
Jun 13, 2023 | 42.86 | 43.06 | 42.28 | 42.43 | 41.63 | 411,800 |
Jun 12, 2023 | 42.10 | 42.72 | 41.76 | 42.67 | 41.87 | 310,300 |
Jun 9, 2023 | 41.63 | 42.24 | 41.34 | 42.08 | 41.29 | 434,300 |
Jun 8, 2023 | 41.71 | 42.07 | 41.31 | 41.61 | 40.83 | 382,700 |
Jun 7, 2023 | 43.18 | 43.25 | 41.73 | 41.76 | 40.98 | 487,700 |
Jun 6, 2023 | 42.67 | 43.20 | 42.57 | 43.18 | 42.37 | 385,700 |
Jun 5, 2023 | 41.87 | 42.86 | 41.84 | 42.59 | 41.79 | 668,000 |
Jun 2, 2023 | 41.80 | 42.21 | 41.49 | 42.10 | 41.31 | 789,900 |
Jun 1, 2023 | 0.24 Dividend | |||||
Jun 1, 2023 | 41.21 | 41.76 | 41.00 | 41.63 | 40.85 | 599,700 |
May 31, 2023 | 41.26 | 41.84 | 41.04 | 41.62 | 40.60 | 543,000 |
May 30, 2023 | 42.02 | 42.19 | 41.28 | 41.45 | 40.43 | 396,400 |
May 26, 2023 | 40.81 | 41.88 | 40.81 | 41.69 | 40.67 | 273,700 |
May 25, 2023 | 40.49 | 41.28 | 40.27 | 40.79 | 39.79 | 384,300 |
May 24, 2023 | 40.35 | 40.41 | 39.86 | 40.25 | 39.26 | 591,800 |
May 23, 2023 | 41.70 | 41.96 | 40.66 | 40.72 | 39.72 | 381,900 |
May 22, 2023 | 41.61 | 42.12 | 41.59 | 41.98 | 40.95 | 252,800 |
May 19, 2023 | 41.55 | 41.88 | 41.42 | 41.59 | 40.57 | 305,400 |
May 18, 2023 | 40.86 | 41.56 | 40.71 | 41.54 | 40.52 | 413,000 |
May 17, 2023 | 40.93 | 40.93 | 40.44 | 40.87 | 39.87 | 479,900 |
May 16, 2023 | 40.56 | 40.93 | 40.23 | 40.75 | 39.75 | 338,000 |
May 15, 2023 | 40.22 | 40.78 | 40.18 | 40.75 | 39.75 | 320,800 |
May 12, 2023 | 40.47 | 40.47 | 39.90 | 40.18 | 39.20 | 485,700 |
May 11, 2023 | 41.34 | 41.39 | 40.14 | 40.26 | 39.27 | 771,700 |
May 10, 2023 | 41.98 | 41.98 | 41.03 | 41.47 | 40.45 | 681,900 |
May 9, 2023 | 41.32 | 41.76 | 41.12 | 41.67 | 40.65 | 586,200 |
May 8, 2023 | 41.44 | 42.06 | 40.92 | 41.43 | 40.42 | 1,106,900 |
May 5, 2023 | 38.88 | 42.35 | 38.60 | 41.41 | 40.40 | 1,933,800 |
May 4, 2023 | 37.58 | 37.58 | 36.51 | 36.56 | 35.66 | 613,200 |
May 3, 2023 | 37.67 | 37.97 | 37.45 | 37.58 | 36.66 | 416,500 |
May 2, 2023 | 37.78 | 37.78 | 37.16 | 37.67 | 36.75 | 426,400 |
May 1, 2023 | 37.83 | 37.99 | 37.62 | 37.78 | 36.85 | 348,200 |
Apr 28, 2023 | 37.71 | 37.97 | 37.54 | 37.89 | 36.96 | 403,100 |
Apr 27, 2023 | 37.27 | 37.88 | 37.25 | 37.86 | 36.93 | 321,700 |
Apr 26, 2023 | 37.35 | 37.54 | 36.94 | 37.21 | 36.30 | 455,700 |
Apr 25, 2023 | 37.62 | 37.62 | 37.10 | 37.13 | 36.22 | 523,400 |
Apr 24, 2023 | 37.80 | 37.93 | 37.29 | 37.64 | 36.72 | 393,500 |
Apr 21, 2023 | 38.20 | 38.20 | 37.69 | 37.80 | 36.87 | 367,300 |
Apr 20, 2023 | 38.03 | 38.71 | 37.97 | 38.23 | 37.29 | 540,500 |
Related Tickers
MANH Manhattan Associates, Inc.
226.34
-1.78%
PEGA Pegasystems Inc.
57.61
-1.35%
CVLT Commvault Systems, Inc.
94.87
+0.76%
SSNC SS&C Technologies Holdings, Inc.
60.82
+0.58%
LSPD Lightspeed Commerce Inc.
12.93
-0.46%
SYZ.TO Sylogist Ltd.
9.06
-2.69%
DCBO.TO Docebo Inc.
61.17
-0.07%
KXS.TO Kinaxis Inc.
148.79
-1.83%
DCBO Docebo Inc.
44.49
+0.07%
SMAR Smartsheet Inc.
36.80
-1.66%