5 DAY PERFORMANCE
+1.30%
1 MONTH PERFORMANCE
+2.83%
3 MONTH PERFORMANCE
+11.51%
6 MONTH PERFORMANCE
+28.91%
YEAR-TO-DATE PERFORMANCE
+5.07%
1 YEAR PERFORMANCE
+78.12%
ACI Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $54.49 | $54.54 (0.09%) | $55.08 | $54.00 | 507,412 | $5.71 B |
| 01/17/2025 | $55.37 | $53.84 (-2.76%) | $55.39 | $53.30 | 576,526 | $5.64 B |
| 01/16/2025 | $53.57 | $54.34 (1.44%) | $54.80 | $53.57 | 876,400 | $5.69 B |
| 01/15/2025 | $53.46 | $53.48 (0.04%) | $53.79 | $52.41 | 610,800 | $5.60 B |
| 01/14/2025 | $52.21 | $52.40 (0.36%) | $52.80 | $51.63 | 478,000 | $5.49 B |
| 01/13/2025 | $50.36 | $51.62 (2.5%) | $51.70 | $50.30 | 588,650 | $5.41 B |
| 01/10/2025 | $51.12 | $51.34 (0.43%) | $51.80 | $50.88 | 737,400 | $5.38 B |
| 01/08/2025 | $50.51 | $52.12 (3.19%) | $52.16 | $50.26 | 488,549 | $5.46 B |
| 01/07/2025 | $52.64 | $51.11 (-2.91%) | $52.70 | $50.25 | 795,023 | $5.35 B |
| 01/06/2025 | $53.26 | $52.73 (-1%) | $53.50 | $52.67 | 656,500 | $5.52 B |
| 01/03/2025 | $52.85 | $53.21 (0.68%) | $53.95 | $52.45 | 448,737 | $5.57 B |
| 01/02/2025 | $52.56 | $52.59 (0.06%) | $52.76 | $51.78 | 522,300 | $5.51 B |
| 12/31/2024 | $51.76 | $51.91 (0.29%) | $52.25 | $51.31 | 698,340 | $5.44 B |
| 12/30/2024 | $51.08 | $51.49 (0.8%) | $52.06 | $50.60 | 1.18 M | $5.39 B |
| 12/27/2024 | $52.44 | $51.90 (-1.03%) | $52.48 | $51.33 | 454,213 | $5.44 B |
| 12/26/2024 | $52.56 | $52.90 (0.65%) | $53.00 | $52.33 | 375,501 | $5.54 B |
| 12/24/2024 | $52.27 | $52.89 (1.19%) | $53.00 | $52.17 | 255,810 | $5.54 B |
| 12/23/2024 | $52.83 | $52.11 (-1.36%) | $53.00 | $51.53 | 525,800 | $5.46 B |
| 12/20/2024 | $51.77 | $53.04 (2.45%) | $53.40 | $51.59 | 2.20 M | $5.56 B |
| 12/19/2024 | $52.48 | $52.43 (-0.1%) | $53.42 | $52.23 | 792,900 | $5.49 B |
| 12/18/2024 | $54.07 | $51.90 (-4.01%) | $54.87 | $51.38 | 763,900 | $5.44 B |
| 12/17/2024 | $54.74 | $53.77 (-1.77%) | $55.32 | $53.47 | 561,600 | $5.63 B |
| 12/16/2024 | $54.01 | $54.89 (1.63%) | $55.03 | $54.01 | 618,412 | $5.75 B |
| 12/13/2024 | $54.53 | $54.01 (-0.95%) | $55.34 | $53.86 | 503,412 | $5.66 B |
| 12/12/2024 | $55.15 | $54.60 (-1%) | $56.18 | $54.59 | 609,600 | $5.72 B |
| 12/11/2024 | $55.06 | $55.85 (1.43%) | $56.29 | $54.61 | 1.02 M | $5.85 B |
| 12/10/2024 | $54.00 | $53.41 (-1.09%) | $54.47 | $53.13 | 916,100 | $5.60 B |
| 12/09/2024 | $56.02 | $53.87 (-3.84%) | $56.67 | $53.50 | 791,243 | $5.64 B |
| 12/06/2024 | $55.41 | $55.83 (0.76%) | $56.22 | $55.19 | 448,843 | $5.85 B |
| 12/05/2024 | $56.40 | $55.22 (-2.09%) | $56.71 | $54.81 | 594,400 | $5.79 B |
| 12/04/2024 | $56.61 | $56.43 (-0.32%) | $57.81 | $56.21 | 769,315 | $5.91 B |
| 12/03/2024 | $57.15 | $56.52 (-1.1%) | $57.70 | $56.02 | 532,700 | $5.92 B |
| 12/02/2024 | $56.79 | $57.14 (0.62%) | $57.41 | $55.38 | 789,322 | $5.99 B |
| 11/29/2024 | $57.08 | $56.82 (-0.46%) | $57.28 | $56.48 | 317,900 | $5.95 B |
| 11/27/2024 | $57.45 | $56.66 (-1.38%) | $57.64 | $56.21 | 468,328 | $5.94 B |
| 11/26/2024 | $58.13 | $57.30 (-1.43%) | $58.16 | $56.78 | 674,700 | $6.00 B |
| 11/25/2024 | $59.16 | $58.31 (-1.44%) | $59.71 | $58.22 | 1.15 M | $6.11 B |
| 11/22/2024 | $55.88 | $58.64 (4.94%) | $58.77 | $55.86 | 912,101 | $6.14 B |
| 11/21/2024 | $55.17 | $55.72 (1%) | $55.83 | $54.88 | 529,842 | $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 |