5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
+15.73%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
+29.55%
1 YEAR PERFORMANCE
+30.89%
Altair Engineering Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $108.80 | $109.02 (0.2%) | $109.05 | $108.53 | 222,674 | $9.25 B |
| 12/23/2024 | $108.90 | $108.71 (-0.17%) | $109.19 | $108.50 | 550,500 | $9.22 B |
| 12/20/2024 | $107.95 | $109.00 (0.97%) | $109.21 | $107.60 | 2.08 M | $9.25 B |
| 12/19/2024 | $107.25 | $107.67 (0.39%) | $108.37 | $107.15 | 2.08 M | $9.13 B |
| 12/18/2024 | $106.80 | $105.66 (-1.07%) | $107.17 | $105.50 | 1.58 M | $8.96 B |
| 12/17/2024 | $106.61 | $106.85 (0.23%) | $107.00 | $106.61 | 423,716 | $9.06 B |
| 12/16/2024 | $106.41 | $106.78 (0.35%) | $106.92 | $106.26 | 701,200 | $9.06 B |
| 12/13/2024 | $106.04 | $106.65 (0.58%) | $106.96 | $106.00 | 468,110 | $9.05 B |
| 12/12/2024 | $106.40 | $106.15 (-0.23%) | $106.40 | $105.90 | 514,400 | $9.01 B |
| 12/11/2024 | $106.35 | $105.80 (-0.52%) | $106.60 | $105.70 | 898,721 | $8.98 B |
| 12/10/2024 | $106.81 | $106.16 (-0.61%) | $106.81 | $105.95 | 823,401 | $9.01 B |
| 12/09/2024 | $105.83 | $106.83 (0.94%) | $106.91 | $105.83 | 488,455 | $9.06 B |
| 12/06/2024 | $105.73 | $106.17 (0.42%) | $106.23 | $105.48 | 936,847 | $9.01 B |
| 12/05/2024 | $105.67 | $105.74 (0.07%) | $105.77 | $105.40 | 597,544 | $8.97 B |
| 12/04/2024 | $105.72 | $105.81 (0.09%) | $105.85 | $105.31 | 527,622 | $8.98 B |
| 12/03/2024 | $105.65 | $105.30 (-0.33%) | $105.85 | $105.07 | 713,700 | $8.93 B |
| 12/02/2024 | $105.55 | $105.83 (0.27%) | $106.08 | $105.55 | 565,732 | $8.98 B |
| 11/29/2024 | $105.50 | $105.61 (0.1%) | $105.81 | $105.50 | 285,644 | $8.96 B |
| 11/27/2024 | $105.50 | $105.42 (-0.08%) | $105.79 | $105.41 | 382,520 | $8.94 B |
| 11/26/2024 | $105.87 | $105.40 (-0.44%) | $106.18 | $105.35 | 488,638 | $8.94 B |
| 11/25/2024 | $105.39 | $105.87 (0.46%) | $105.87 | $104.90 | 983,110 | $8.98 B |
| 11/22/2024 | $104.36 | $105.20 (0.8%) | $105.25 | $104.30 | 879,442 | $8.92 B |
| 11/21/2024 | $104.64 | $104.35 (-0.28%) | $104.68 | $104.22 | 919,800 | $8.85 B |
| 11/20/2024 | $104.18 | $104.37 (0.18%) | $104.87 | $104.18 | 864,128 | $8.85 B |
| 11/19/2024 | $103.95 | $104.25 (0.29%) | $104.25 | $103.74 | 1.59 M | $8.84 B |
| 11/18/2024 | $103.89 | $103.87 (-0.02%) | $104.00 | $103.70 | 1.22 M | $8.81 B |
| 11/15/2024 | $103.85 | $103.75 (-0.1%) | $104.00 | $103.51 | 1.39 M | $8.80 B |
| 11/14/2024 | $103.91 | $103.72 (-0.18%) | $104.00 | $103.67 | 723,645 | $8.80 B |
| 11/13/2024 | $103.92 | $103.82 (-0.1%) | $104.05 | $103.77 | 1.01 M | $8.81 B |
| 11/12/2024 | $103.90 | $104.00 (0.1%) | $104.04 | $103.75 | 1.02 M | $8.82 B |
| 11/11/2024 | $103.65 | $104.00 (0.34%) | $104.00 | $103.65 | 1.12 M | $8.82 B |
| 11/08/2024 | $104.00 | $103.65 (-0.34%) | $104.10 | $103.63 | 2.25 M | $8.79 B |
| 11/07/2024 | $104.33 | $103.96 (-0.35%) | $104.46 | $103.71 | 2.41 M | $8.82 B |
| 11/06/2024 | $105.01 | $103.99 (-0.97%) | $105.45 | $103.37 | 3.73 M | $8.82 B |
| 11/05/2024 | $104.06 | $104.52 (0.44%) | $104.71 | $103.89 | 3.16 M | $8.87 B |
| 11/04/2024 | $104.01 | $103.99 (-0.02%) | $104.25 | $103.85 | 1.62 M | $8.82 B |
| 11/01/2024 | $104.06 | $104.00 (-0.06%) | $104.47 | $103.85 | 2.29 M | $8.82 B |
| 10/31/2024 | $104.20 | $103.99 (-0.2%) | $104.91 | $103.50 | 6.39 M | $8.82 B |
| 10/30/2024 | $109.34 | $108.63 (-0.65%) | $110.60 | $107.66 | 1.22 M | $9.09 B |
| 10/29/2024 | $102.05 | $110.67 (8.45%) | $113.12 | $102.04 | 1.57 M | $9.26 B |
| 10/28/2024 | $104.71 | $102.00 (-2.59%) | $104.71 | $101.58 | 480,556 | $8.54 B |
| 10/25/2024 | $105.12 | $103.44 (-1.6%) | $106.26 | $103.25 | 625,617 | $8.65 B |
| 10/24/2024 | $106.15 | $104.49 (-1.56%) | $107.00 | $103.18 | 639,100 | $8.74 B |
| 10/23/2024 | $102.50 | $106.65 (4.05%) | $112.15 | $100.37 | 1.85 M | $8.92 B |
| 10/22/2024 | $95.00 | $103.00 (8.42%) | $108.72 | $93.62 | 1.70 M | $8.61 B |
| 10/21/2024 | $95.19 | $95.18 (-0.01%) | $96.37 | $94.15 | 325,448 | $7.96 B |
| 10/18/2024 | $96.62 | $95.66 (-0.99%) | $97.47 | $95.49 | 291,600 | $8.00 B |
| 10/17/2024 | $95.26 | $95.79 (0.56%) | $95.94 | $94.30 | 186,825 | $8.01 B |
| 10/16/2024 | $94.70 | $94.88 (0.19%) | $94.99 | $93.07 | 371,524 | $7.93 B |
| 10/15/2024 | $95.60 | $94.22 (-1.44%) | $96.04 | $94.09 | 272,741 | $7.88 B |
| 10/14/2024 | $95.00 | $95.50 (0.53%) | $96.23 | $94.81 | 254,617 | $7.98 B |
| 10/11/2024 | $94.75 | $94.82 (0.07%) | $96.48 | $94.74 | 306,737 | $7.93 B |
| 10/10/2024 | $93.59 | $95.00 (1.51%) | $95.54 | $93.24 | 293,600 | $7.94 B |
| 10/09/2024 | $95.51 | $95.11 (-0.42%) | $96.88 | $94.49 | 318,600 | $7.95 B |
| 10/08/2024 | $93.72 | $95.32 (1.71%) | $95.57 | $93.72 | 194,000 | $7.97 B |
| 10/07/2024 | $94.71 | $93.57 (-1.2%) | $95.49 | $93.05 | 261,600 | $7.82 B |
| 10/04/2024 | $95.70 | $95.43 (-0.28%) | $96.32 | $94.31 | 173,661 | $7.98 B |
| 10/03/2024 | $94.04 | $93.94 (-0.11%) | $94.82 | $92.98 | 165,541 | $7.85 B |
| 10/02/2024 | $91.27 | $94.83 (3.9%) | $94.97 | $91.27 | 212,824 | $7.93 B |
| 10/01/2024 | $95.12 | $91.78 (-3.51%) | $95.12 | $91.49 | 297,339 | $7.67 B |
| 09/30/2024 | $94.83 | $95.51 (0.72%) | $95.78 | $94.40 | 457,759 | $7.99 B |
| 09/27/2024 | $95.49 | $94.87 (-0.65%) | $96.50 | $94.78 | 235,800 | $7.93 B |
| 09/26/2024 | $96.16 | $95.06 (-1.14%) | $96.46 | $94.61 | 237,638 | $7.95 B |
| 09/25/2024 | $93.34 | $94.20 (0.92%) | $95.46 | $93.34 | 250,642 | $7.88 B |