5 DAY PERFORMANCE
+1.37%
1 MONTH PERFORMANCE
-0.17%
3 MONTH PERFORMANCE
-11.67%
6 MONTH PERFORMANCE
-11.94%
YEAR-TO-DATE PERFORMANCE
-11.46%
1 YEAR PERFORMANCE
+10.77%
ACI Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $45.41 | $45.96 (1.21%) | $46.18 | $44.75 | 993.60 K | $4.84 B |
| 07/22/2025 | $45.01 | $45.52 (1.13%) | $45.82 | $44.76 | 730.50 K | $4.80 B |
| 07/21/2025 | $45.40 | $45.00 (-0.88%) | $45.70 | $44.92 | 415.47 K | $4.74 B |
| 07/18/2025 | $45.89 | $45.34 (-1.2%) | $45.89 | $45.25 | 480.83 K | $4.78 B |
| 07/17/2025 | $45.17 | $45.70 (1.17%) | $45.99 | $44.83 | 806.92 K | $4.81 B |
| 07/16/2025 | $44.13 | $44.26 (0.29%) | $44.56 | $43.92 | 692.60 K | $4.66 B |
| 07/15/2025 | $44.58 | $43.78 (-1.79%) | $44.61 | $43.75 | 611.31 K | $4.61 B |
| 07/14/2025 | $43.95 | $44.44 (1.11%) | $44.80 | $43.92 | 615.90 K | $4.68 B |
| 07/11/2025 | $44.94 | $43.90 (-2.31%) | $45.05 | $43.74 | 630.10 K | $4.62 B |
| 07/10/2025 | $45.31 | $45.11 (-0.44%) | $45.54 | $44.70 | 628.31 K | $4.75 B |
| 07/09/2025 | $46.16 | $45.43 (-1.58%) | $46.26 | $45.17 | 652.80 K | $4.79 B |
| 07/08/2025 | $45.54 | $45.93 (0.86%) | $46.61 | $45.54 | 826.59 K | $4.84 B |
| 07/07/2025 | $46.11 | $45.47 (-1.39%) | $46.44 | $45.35 | 651.43 K | $4.79 B |
| 07/03/2025 | $45.74 | $46.21 (1.03%) | $46.45 | $45.32 | 438.50 K | $4.87 B |
| 07/02/2025 | $45.94 | $45.49 (-0.98%) | $45.94 | $45.03 | 790.00 K | $4.79 B |
| 07/01/2025 | $45.62 | $45.94 (0.7%) | $46.61 | $45.44 | 655.40 K | $4.84 B |
| 06/30/2025 | $45.85 | $45.91 (0.13%) | $46.39 | $45.66 | 725.30 K | $4.84 B |
| 06/27/2025 | $45.69 | $45.49 (-0.44%) | $45.90 | $45.16 | 725.74 K | $4.79 B |
| 06/26/2025 | $45.26 | $45.41 (0.33%) | $45.49 | $44.96 | 471.20 K | $4.78 B |
| 06/25/2025 | $46.13 | $45.18 (-2.06%) | $46.24 | $44.91 | 558.50 K | $4.76 B |
| 06/24/2025 | $45.91 | $46.04 (0.28%) | $46.26 | $45.28 | 565.80 K | $4.85 B |
| 06/23/2025 | $44.52 | $45.37 (1.91%) | $45.39 | $44.06 | 654.04 K | $4.78 B |
| 06/20/2025 | $44.94 | $44.59 (-0.78%) | $45.24 | $44.21 | 1.20 M | $4.70 B |
| 06/18/2025 | $44.97 | $44.78 (-0.42%) | $45.64 | $44.60 | 439.50 K | $4.72 B |
| 06/17/2025 | $45.11 | $44.99 (-0.27%) | $45.65 | $44.96 | 397.40 K | $4.74 B |
| 06/16/2025 | $45.33 | $45.56 (0.51%) | $46.00 | $45.17 | 722.70 K | $4.80 B |
| 06/13/2025 | $46.31 | $45.07 (-2.68%) | $46.61 | $44.96 | 645.70 K | $4.75 B |
| 06/12/2025 | $47.06 | $46.88 (-0.38%) | $47.27 | $46.66 | 371.30 K | $4.94 B |
| 06/11/2025 | $47.41 | $47.06 (-0.74%) | $47.93 | $46.91 | 457.70 K | $4.96 B |
| 06/10/2025 | $47.70 | $47.38 (-0.67%) | $47.91 | $47.01 | 743.00 K | $4.99 B |
| 06/09/2025 | $47.12 | $47.79 (1.42%) | $47.95 | $47.00 | 546.80 K | $5.03 B |
| 06/06/2025 | $47.48 | $47.30 (-0.38%) | $47.48 | $46.78 | 560.30 K | $4.98 B |
| 06/05/2025 | $46.65 | $46.97 (0.69%) | $47.22 | $46.47 | 560.62 K | $4.95 B |
| 06/04/2025 | $47.23 | $46.62 (-1.29%) | $47.65 | $46.36 | 470.05 K | $4.91 B |
| 06/03/2025 | $46.12 | $46.79 (1.45%) | $47.15 | $45.92 | 626.93 K | $4.93 B |
| 06/02/2025 | $45.95 | $46.12 (0.37%) | $46.47 | $45.30 | 709.45 K | $4.86 B |
| 05/30/2025 | $46.14 | $46.26 (0.26%) | $46.47 | $45.67 | 655.53 K | $4.87 B |
| 05/29/2025 | $46.65 | $46.14 (-1.09%) | $46.65 | $45.76 | 478.90 K | $4.86 B |
| 05/28/2025 | $46.51 | $46.26 (-0.54%) | $47.05 | $46.24 | 687.20 K | $4.87 B |
| 05/27/2025 | $46.79 | $46.59 (-0.43%) | $47.46 | $46.10 | 791.40 K | $4.91 B |
| 05/23/2025 | $45.94 | $46.29 (0.76%) | $47.08 | $45.90 | 1.01 M | $4.88 B |
| 05/22/2025 | $45.72 | $46.47 (1.64%) | $46.77 | $45.57 | 1.29 M | $4.90 B |
| 05/21/2025 | $47.41 | $45.70 (-3.61%) | $47.66 | $45.51 | 1.33 M | $4.81 B |
| 05/20/2025 | $48.90 | $47.79 (-2.27%) | $49.34 | $47.76 | 964.05 K | $5.03 B |
| 05/19/2025 | $48.32 | $49.12 (1.66%) | $49.12 | $48.32 | 573.05 K | $5.17 B |
| 05/16/2025 | $48.66 | $48.87 (0.43%) | $49.36 | $48.57 | 734.56 K | $5.15 B |
| 05/15/2025 | $49.17 | $48.77 (-0.81%) | $49.60 | $48.56 | 1.04 M | $5.14 B |
| 05/14/2025 | $48.78 | $49.21 (0.88%) | $49.57 | $48.76 | 1.09 M | $5.18 B |
| 05/13/2025 | $48.86 | $49.16 (0.61%) | $49.47 | $48.25 | 1.26 M | $5.18 B |
| 05/12/2025 | $48.67 | $48.76 (0.18%) | $49.86 | $47.90 | 1.75 M | $5.14 B |
| 05/09/2025 | $48.75 | $46.56 (-4.49%) | $49.02 | $46.23 | 1.42 M | $4.91 B |
| 05/08/2025 | $52.51 | $48.46 (-7.71%) | $53.23 | $48.43 | 1.77 M | $5.11 B |
| 05/07/2025 | $54.82 | $54.88 (0.11%) | $55.45 | $54.28 | 688.70 K | $5.77 B |
| 05/06/2025 | $53.97 | $54.43 (0.85%) | $54.66 | $53.60 | 571.30 K | $5.72 B |
| 05/05/2025 | $54.30 | $54.55 (0.46%) | $55.15 | $54.30 | 549.85 K | $5.73 B |
| 05/02/2025 | $54.56 | $54.84 (0.51%) | $55.09 | $54.37 | 577.80 K | $5.76 B |
| 05/01/2025 | $53.67 | $53.91 (0.45%) | $54.28 | $53.16 | 830.81 K | $5.67 B |
| 04/30/2025 | $52.78 | $53.36 (1.1%) | $53.69 | $52.30 | 673.71 K | $5.61 B |
| 04/29/2025 | $52.55 | $53.52 (1.85%) | $53.77 | $52.55 | 807.33 K | $5.63 B |
| 04/28/2025 | $52.50 | $52.78 (0.53%) | $53.33 | $52.35 | 623.92 K | $5.55 B |
| 04/25/2025 | $51.87 | $52.39 (1%) | $52.62 | $51.62 | 571.02 K | $5.51 B |
| 04/24/2025 | $51.84 | $52.03 (0.37%) | $52.70 | $51.84 | 546.34 K | $5.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
