-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
+13.94% -
3 MONTH PERFORMANCE
+15.91% -
6 MONTH PERFORMANCE
+54.51% -
YEAR-TO-DATE PERFORMANCE
+82.12% -
1 YEAR PERFORMANCE
+116.01%
ACI Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $55.17 | $55.72 (1%) | $55.83 | $54.88 | 482,534 | $5.84 B |
| 11/20/2024 | $54.70 | $54.73 (0.05%) | $55.13 | $53.77 | 503,828 | $5.73 B |
| 11/19/2024 | $53.94 | $54.45 (0.95%) | $54.57 | $53.75 | 454,323 | $5.70 B |
| 11/18/2024 | $54.22 | $54.58 (0.66%) | $54.99 | $53.87 | 434,040 | $5.72 B |
| 11/15/2024 | $55.04 | $54.29 (-1.36%) | $55.12 | $53.80 | 441,829 | $5.69 B |
| 11/14/2024 | $56.69 | $55.00 (-2.98%) | $57.19 | $54.57 | 560,200 | $5.76 B |
| 11/13/2024 | $56.96 | $56.69 (-0.47%) | $57.62 | $56.26 | 947,900 | $5.94 B |
| 11/12/2024 | $55.32 | $56.77 (2.62%) | $57.28 | $55.12 | 1.79 M | $5.95 B |
| 11/11/2024 | $58.38 | $55.82 (-4.39%) | $59.15 | $55.67 | 1.20 M | $5.85 B |
| 11/08/2024 | $58.84 | $58.01 (-1.41%) | $59.00 | $57.72 | 1.33 M | $6.08 B |
| 11/07/2024 | $55.00 | $59.20 (7.64%) | $59.60 | $55.00 | 1.19 M | $6.20 B |
| 11/06/2024 | $53.23 | $54.42 (2.24%) | $54.47 | $52.89 | 1.26 M | $5.70 B |
| 11/05/2024 | $50.28 | $51.17 (1.77%) | $51.49 | $50.28 | 525,421 | $5.36 B |
| 11/04/2024 | $49.38 | $50.15 (1.56%) | $50.16 | $49.14 | 460,145 | $5.25 B |
| 11/01/2024 | $49.41 | $49.49 (0.16%) | $50.05 | $49.27 | 440,800 | $5.22 B |
| 10/31/2024 | $49.72 | $49.20 (-1.05%) | $49.94 | $49.06 | 484,742 | $5.19 B |
| 10/30/2024 | $49.66 | $49.90 (0.48%) | $50.46 | $49.64 | 293,000 | $5.26 B |
| 10/29/2024 | $49.20 | $49.89 (1.4%) | $49.94 | $49.03 | 464,724 | $5.26 B |
| 10/28/2024 | $49.26 | $49.56 (0.61%) | $49.92 | $49.25 | 424,836 | $5.22 B |
| 10/25/2024 | $49.21 | $48.80 (-0.83%) | $49.59 | $48.52 | 458,600 | $5.14 B |
| 10/24/2024 | $49.27 | $49.00 (-0.55%) | $49.55 | $48.86 | 412,027 | $5.16 B |
| 10/23/2024 | $48.78 | $49.17 (0.8%) | $49.48 | $48.72 | 590,200 | $5.18 B |
| 10/22/2024 | $48.96 | $48.91 (-0.1%) | $49.48 | $48.71 | 517,334 | $5.15 B |
| 10/21/2024 | $50.65 | $49.02 (-3.22%) | $50.67 | $48.97 | 617,392 | $5.17 B |
| 10/18/2024 | $51.48 | $50.66 (-1.59%) | $51.72 | $50.58 | 613,900 | $5.34 B |
| 10/17/2024 | $52.76 | $51.94 (-1.55%) | $52.91 | $51.84 | 536,604 | $5.47 B |
| 10/16/2024 | $53.12 | $52.87 (-0.47%) | $53.27 | $52.62 | 406,315 | $5.57 B |
| 10/15/2024 | $52.77 | $52.63 (-0.27%) | $53.29 | $52.60 | 323,700 | $5.55 B |
| 10/14/2024 | $52.85 | $52.66 (-0.36%) | $52.89 | $52.41 | 367,090 | $5.55 B |
| 10/11/2024 | $51.77 | $52.66 (1.72%) | $52.72 | $51.77 | 915,800 | $5.55 B |
| 10/10/2024 | $50.93 | $51.55 (1.22%) | $51.61 | $50.19 | 822,608 | $5.43 B |
| 10/09/2024 | $50.61 | $51.67 (2.09%) | $52.10 | $50.47 | 599,953 | $5.45 B |
| 10/08/2024 | $50.31 | $50.85 (1.07%) | $51.06 | $50.18 | 868,833 | $5.36 B |
| 10/07/2024 | $51.58 | $50.18 (-2.71%) | $51.66 | $49.93 | 910,400 | $5.29 B |
| 10/04/2024 | $50.75 | $51.89 (2.25%) | $52.10 | $50.50 | 638,400 | $5.47 B |
| 10/03/2024 | $50.12 | $50.03 (-0.18%) | $50.38 | $49.55 | 549,619 | $5.27 B |
| 10/02/2024 | $49.91 | $50.12 (0.42%) | $50.56 | $49.78 | 546,949 | $5.28 B |
| 10/01/2024 | $50.70 | $50.46 (-0.47%) | $50.87 | $49.58 | 671,951 | $5.32 B |
| 09/30/2024 | $50.00 | $50.90 (1.8%) | $51.19 | $49.98 | 891,103 | $5.36 B |
| 09/27/2024 | $49.71 | $50.23 (1.05%) | $50.93 | $49.50 | 556,400 | $5.29 B |
| 09/26/2024 | $49.59 | $49.47 (-0.24%) | $49.63 | $49.04 | 600,717 | $5.21 B |
| 09/25/2024 | $50.19 | $49.16 (-2.05%) | $50.55 | $48.86 | 759,000 | $5.18 B |
| 09/24/2024 | $50.36 | $50.20 (-0.32%) | $50.58 | $49.91 | 586,900 | $5.29 B |
| 09/23/2024 | $50.45 | $50.34 (-0.22%) | $51.00 | $50.03 | 714,585 | $5.31 B |
| 09/20/2024 | $49.31 | $50.33 (2.07%) | $50.80 | $49.24 | 2.43 M | $5.30 B |
| 09/19/2024 | $50.40 | $49.46 (-1.87%) | $50.40 | $48.97 | 1.04 M | $5.21 B |
| 09/18/2024 | $48.92 | $49.16 (0.49%) | $50.61 | $48.71 | 650,446 | $5.18 B |
| 09/17/2024 | $49.36 | $48.98 (-0.77%) | $49.50 | $48.56 | 572,600 | $5.16 B |
| 09/16/2024 | $48.55 | $48.94 (0.8%) | $49.05 | $48.36 | 506,839 | $5.16 B |
| 09/13/2024 | $47.63 | $48.53 (1.89%) | $48.97 | $47.55 | 741,109 | $5.11 B |
| 09/12/2024 | $47.23 | $47.38 (0.32%) | $47.71 | $46.98 | 418,500 | $4.99 B |
| 09/11/2024 | $46.75 | $47.03 (0.6%) | $47.09 | $46.18 | 572,300 | $4.96 B |
| 09/10/2024 | $47.76 | $47.06 (-1.47%) | $47.79 | $46.35 | 734,320 | $4.96 B |
| 09/09/2024 | $47.85 | $47.67 (-0.38%) | $48.35 | $47.26 | 986,903 | $5.02 B |
| 09/06/2024 | $49.07 | $47.82 (-2.55%) | $49.28 | $47.66 | 636,400 | $5.04 B |
| 09/05/2024 | $48.31 | $49.00 (1.43%) | $49.22 | $47.97 | 670,200 | $5.16 B |
| 09/04/2024 | $48.85 | $48.58 (-0.55%) | $49.75 | $48.54 | 720,509 | $5.12 B |
| 09/03/2024 | $50.07 | $48.95 (-2.24%) | $50.52 | $48.73 | 743,241 | $5.16 B |
| 08/30/2024 | $49.67 | $50.36 (1.39%) | $50.52 | $49.48 | 714,100 | $5.31 B |
| 08/29/2024 | $49.00 | $49.67 (1.37%) | $49.86 | $48.89 | 716,032 | $5.23 B |
| 08/28/2024 | $48.79 | $48.89 (0.2%) | $49.30 | $48.69 | 518,300 | $5.15 B |
| 08/27/2024 | $49.14 | $49.14 (0%) | $49.57 | $48.61 | 432,945 | $5.18 B |
| 08/26/2024 | $49.58 | $49.22 (-0.73%) | $50.07 | $49.08 | 433,500 | $5.19 B |
| 08/23/2024 | $48.41 | $49.48 (2.21%) | $49.52 | $47.90 | 518,215 | $5.21 B |
| 08/22/2024 | $48.08 | $48.08 (0%) | $48.42 | $47.91 | 428,900 | $5.07 B |