-
5 DAY PERFORMANCE
+2.79% -
1 MONTH PERFORMANCE
+8.47% -
3 MONTH PERFORMANCE
+31.75% -
6 MONTH PERFORMANCE
+60.29% -
YEAR-TO-DATE PERFORMANCE
+69.51% -
1 YEAR PERFORMANCE
+145.95%
ACI Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $47.89 | $48.08 (0.4%) | $48.44 | $47.76 | 755,714 | $5.07 B |
| 08/20/2024 | $47.79 | $47.80 (0.02%) | $47.97 | $47.46 | 382,827 | $5.04 B |
| 08/19/2024 | $47.67 | $47.85 (0.38%) | $47.97 | $47.16 | 524,100 | $5.04 B |
| 08/16/2024 | $47.10 | $47.50 (0.85%) | $47.51 | $46.87 | 649,700 | $5.01 B |
| 08/15/2024 | $47.54 | $47.14 (-0.84%) | $47.69 | $46.67 | 573,600 | $4.97 B |
| 08/14/2024 | $47.34 | $46.82 (-1.1%) | $47.50 | $46.38 | 587,400 | $4.93 B |
| 08/13/2024 | $45.75 | $47.15 (3.06%) | $47.16 | $45.75 | 1.22 M | $4.97 B |
| 08/12/2024 | $46.36 | $45.63 (-1.57%) | $46.78 | $45.10 | 963,300 | $4.81 B |
| 08/09/2024 | $46.30 | $46.59 (0.63%) | $46.71 | $45.91 | 607,118 | $4.91 B |
| 08/08/2024 | $45.81 | $46.31 (1.09%) | $46.67 | $45.81 | 652,200 | $4.88 B |
| 08/07/2024 | $46.31 | $45.36 (-2.05%) | $46.57 | $45.25 | 763,056 | $4.78 B |
| 08/06/2024 | $43.72 | $45.79 (4.73%) | $46.32 | $43.60 | 1.39 M | $4.83 B |
| 08/05/2024 | $42.24 | $43.55 (3.1%) | $44.06 | $41.79 | 894,349 | $4.59 B |
| 08/02/2024 | $44.60 | $44.86 (0.58%) | $45.44 | $44.18 | 1.15 M | $4.73 B |
| 08/01/2024 | $48.25 | $45.75 (-5.18%) | $48.80 | $45.43 | 1.74 M | $4.82 B |
| 07/31/2024 | $43.29 | $43.23 (-0.14%) | $43.69 | $42.79 | 1.31 M | $4.56 B |
| 07/30/2024 | $43.37 | $42.78 (-1.36%) | $43.95 | $42.38 | 916,800 | $4.51 B |
| 07/29/2024 | $43.05 | $43.15 (0.23%) | $43.81 | $42.79 | 394,950 | $4.55 B |
| 07/26/2024 | $43.17 | $42.99 (-0.42%) | $43.59 | $42.30 | 516,100 | $4.59 B |
| 07/25/2024 | $41.74 | $42.60 (2.06%) | $43.17 | $41.42 | 1.13 M | $4.55 B |
| 07/24/2024 | $42.24 | $41.49 (-1.78%) | $42.75 | $41.48 | 488,300 | $4.43 B |
| 07/23/2024 | $42.46 | $42.65 (0.45%) | $43.28 | $42.32 | 675,800 | $4.55 B |
| 07/22/2024 | $41.50 | $42.31 (1.95%) | $42.31 | $40.94 | 1.31 M | $4.52 B |
| 07/19/2024 | $41.90 | $41.44 (-1.1%) | $42.07 | $41.33 | 865,922 | $4.43 B |
| 07/18/2024 | $42.43 | $41.81 (-1.46%) | $42.70 | $41.68 | 617,693 | $4.47 B |
| 07/17/2024 | $42.35 | $42.52 (0.4%) | $43.10 | $42.14 | 1.04 M | $4.54 B |
| 07/16/2024 | $41.64 | $42.85 (2.91%) | $43.03 | $41.49 | 1.23 M | $4.58 B |
| 07/15/2024 | $40.57 | $41.19 (1.53%) | $41.41 | $40.33 | 492,979 | $4.40 B |
| 07/12/2024 | $40.48 | $40.15 (-0.82%) | $40.48 | $39.93 | 605,238 | $4.29 B |
| 07/11/2024 | $39.57 | $40.18 (1.54%) | $40.39 | $39.22 | 991,247 | $4.29 B |
| 07/10/2024 | $39.11 | $38.90 (-0.54%) | $39.20 | $38.59 | 439,536 | $4.15 B |
| 07/09/2024 | $39.30 | $38.94 (-0.92%) | $39.44 | $38.87 | 358,966 | $4.16 B |
| 07/08/2024 | $39.62 | $39.27 (-0.88%) | $39.76 | $39.25 | 368,352 | $4.19 B |