ACI Worldwide, Inc. (ACIW) Charts

$46.21

$0.72 (1.58%)
Last update: 01:00 PM EST
Day's range
$45.32
Day's range
$46.45

5 DAY PERFORMANCE

+0.59%

1 MONTH PERFORMANCE

-2.30%

3 MONTH PERFORMANCE

-7.91%

6 MONTH PERFORMANCE

-12.36%

YEAR-TO-DATE PERFORMANCE

-10.98%

1 YEAR PERFORMANCE

+17.37%

ACI Worldwide, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
04/23/2025 $52.20 $51.65 (-1.05%) $53.31 $51.51 607.70 K $5.43 B
04/22/2025 $50.74 $51.06 (0.63%) $51.58 $50.38 927.90 K $5.37 B
04/21/2025 $50.35 $49.73 (-1.23%) $50.56 $49.03 434.60 K $5.23 B
04/17/2025 $51.34 $50.94 (-0.78%) $51.70 $50.73 472.90 K $5.35 B
04/16/2025 $51.62 $51.31 (-0.6%) $52.18 $50.80 482.11 K $5.39 B
04/15/2025 $52.19 $52.22 (0.06%) $52.83 $51.91 541.41 K $5.49 B
04/14/2025 $53.00 $52.13 (-1.64%) $53.13 $51.82 564.50 K $5.48 B
04/11/2025 $50.71 $51.88 (2.31%) $52.03 $49.70 712.33 K $5.45 B
04/10/2025 $51.74 $50.93 (-1.57%) $52.25 $49.75 965.65 K $5.35 B
04/09/2025 $47.61 $53.35 (12.06%) $53.86 $47.22 1.13 M $5.61 B
04/08/2025 $51.86 $48.00 (-7.44%) $52.51 $47.46 1.71 M $5.04 B
04/07/2025 $47.81 $49.70 (3.95%) $52.47 $47.00 1.32 M $5.22 B