-
5 DAY PERFORMANCE
+0.36% -
1 MONTH PERFORMANCE
+5.58% -
3 MONTH PERFORMANCE
-2.19% -
6 MONTH PERFORMANCE
+11.62% -
YEAR-TO-DATE PERFORMANCE
+13.37% -
1 YEAR PERFORMANCE
+52.49%
Altair Engineering Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $94.83 | $95.54 (0.75%) | $95.78 | $94.40 | 420,182 | $7.99 B |
| 09/27/2024 | $95.49 | $94.87 (-0.65%) | $96.50 | $94.78 | 235,764 | $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 |
| 09/24/2024 | $94.04 | $93.71 (-0.35%) | $94.31 | $92.30 | 321,100 | $7.83 B |
| 09/23/2024 | $94.43 | $94.06 (-0.39%) | $95.39 | $93.19 | 345,505 | $7.86 B |
| 09/20/2024 | $95.34 | $94.43 (-0.95%) | $97.82 | $94.34 | 951,023 | $7.90 B |
| 09/19/2024 | $95.27 | $95.13 (-0.15%) | $95.34 | $94.03 | 397,208 | $7.95 B |
| 09/18/2024 | $92.18 | $92.86 (0.74%) | $94.85 | $91.62 | 419,500 | $7.76 B |
| 09/17/2024 | $89.91 | $91.90 (2.21%) | $92.01 | $89.53 | 382,047 | $7.68 B |
| 09/16/2024 | $88.00 | $89.01 (1.15%) | $89.49 | $87.62 | 312,829 | $7.44 B |
| 09/13/2024 | $86.62 | $88.02 (1.62%) | $88.41 | $86.49 | 200,900 | $7.36 B |
| 09/12/2024 | $86.00 | $85.90 (-0.12%) | $86.25 | $84.99 | 179,200 | $7.18 B |
| 09/11/2024 | $86.02 | $85.63 (-0.45%) | $86.09 | $84.09 | 255,500 | $7.16 B |
| 09/10/2024 | $86.28 | $86.16 (-0.14%) | $86.84 | $85.27 | 293,036 | $7.20 B |
| 09/09/2024 | $85.02 | $86.32 (1.53%) | $86.94 | $85.02 | 233,100 | $7.22 B |
| 09/06/2024 | $86.47 | $84.84 (-1.89%) | $87.91 | $84.59 | 242,909 | $7.09 B |
| 09/05/2024 | $86.30 | $86.04 (-0.3%) | $87.12 | $85.39 | 184,210 | $7.19 B |
| 09/04/2024 | $86.24 | $86.59 (0.41%) | $87.33 | $85.41 | 263,100 | $7.24 B |
| 09/03/2024 | $89.70 | $87.25 (-2.73%) | $89.70 | $86.69 | 371,200 | $7.29 B |
| 08/30/2024 | $90.36 | $90.36 (0%) | $91.33 | $89.66 | 723,700 | $7.55 B |
| 08/29/2024 | $89.88 | $89.48 (-0.45%) | $91.13 | $88.97 | 199,328 | $7.48 B |
| 08/28/2024 | $90.18 | $88.86 (-1.46%) | $90.21 | $88.35 | 333,501 | $7.43 B |
| 08/27/2024 | $89.49 | $90.26 (0.86%) | $90.95 | $89.44 | 185,100 | $7.55 B |
| 08/26/2024 | $90.77 | $90.15 (-0.68%) | $91.01 | $89.55 | 290,718 | $7.54 B |
| 08/23/2024 | $90.08 | $90.41 (0.37%) | $90.84 | $89.33 | 325,885 | $7.56 B |
| 08/22/2024 | $90.00 | $88.79 (-1.34%) | $90.87 | $88.63 | 274,600 | $7.42 B |
| 08/21/2024 | $89.65 | $89.83 (0.2%) | $90.02 | $87.48 | 565,600 | $7.51 B |
| 08/20/2024 | $90.86 | $85.84 (-5.52%) | $92.25 | $84.53 | 1.22 M | $7.18 B |
| 08/19/2024 | $91.42 | $92.19 (0.84%) | $92.25 | $91.12 | 219,100 | $7.71 B |
| 08/16/2024 | $91.09 | $91.35 (0.29%) | $91.88 | $90.71 | 377,243 | $7.64 B |
| 08/15/2024 | $91.63 | $91.35 (-0.31%) | $91.95 | $90.25 | 266,900 | $7.64 B |
| 08/14/2024 | $89.57 | $89.71 (0.16%) | $90.20 | $88.69 | 496,322 | $7.50 B |
| 08/13/2024 | $88.20 | $89.13 (1.05%) | $89.49 | $87.55 | 295,500 | $7.45 B |
| 08/12/2024 | $89.07 | $87.57 (-1.68%) | $90.00 | $87.30 | 229,900 | $7.32 B |
| 08/09/2024 | $88.83 | $89.26 (0.48%) | $89.75 | $88.36 | 454,100 | $7.46 B |
| 08/08/2024 | $87.12 | $89.22 (2.41%) | $89.24 | $85.61 | 398,310 | $7.46 B |
| 08/07/2024 | $84.81 | $85.40 (0.7%) | $86.46 | $83.59 | 536,132 | $7.14 B |
| 08/06/2024 | $82.57 | $82.89 (0.39%) | $84.15 | $81.31 | 459,300 | $6.93 B |
| 08/05/2024 | $78.53 | $81.56 (3.86%) | $83.54 | $78.33 | 605,000 | $6.82 B |
| 08/02/2024 | $75.71 | $82.79 (9.35%) | $86.40 | $75.71 | 807,715 | $6.92 B |
| 08/01/2024 | $87.99 | $85.32 (-3.03%) | $88.70 | $84.22 | 633,909 | $7.13 B |
| 07/31/2024 | $88.63 | $88.36 (-0.3%) | $89.79 | $87.38 | 357,919 | $7.39 B |
| 07/30/2024 | $87.95 | $86.85 (-1.25%) | $89.21 | $86.39 | 267,514 | $7.26 B |
| 07/29/2024 | $87.99 | $87.34 (-0.74%) | $89.14 | $87.27 | 387,202 | $7.30 B |
| 07/26/2024 | $88.76 | $87.67 (-1.23%) | $90.06 | $87.25 | 389,307 | $7.24 B |
| 07/25/2024 | $88.29 | $87.17 (-1.27%) | $89.07 | $86.39 | 700,500 | $7.20 B |
| 07/24/2024 | $90.85 | $87.56 (-3.62%) | $91.09 | $87.33 | 566,500 | $7.23 B |
| 07/23/2024 | $91.45 | $91.86 (0.45%) | $94.07 | $91.37 | 576,829 | $7.59 B |
| 07/22/2024 | $90.17 | $91.62 (1.61%) | $91.82 | $90.06 | 610,808 | $7.57 B |
| 07/19/2024 | $90.87 | $89.73 (-1.25%) | $90.94 | $89.46 | 352,571 | $7.41 B |
| 07/18/2024 | $94.25 | $90.58 (-3.89%) | $94.25 | $90.15 | 411,289 | $7.48 B |
| 07/17/2024 | $96.52 | $94.08 (-2.53%) | $96.88 | $93.71 | 518,754 | $7.77 B |
| 07/16/2024 | $98.09 | $97.67 (-0.43%) | $99.20 | $97.11 | 564,661 | $8.07 B |
| 07/15/2024 | $97.34 | $96.97 (-0.38%) | $99.90 | $96.55 | 594,658 | $8.01 B |
| 07/12/2024 | $100.00 | $100.25 (0.25%) | $101.39 | $99.43 | 336,001 | $8.28 B |
| 07/11/2024 | $99.74 | $99.27 (-0.47%) | $101.17 | $99.11 | 421,836 | $8.20 B |
| 07/10/2024 | $96.49 | $98.62 (2.21%) | $98.63 | $96.06 | 317,060 | $8.14 B |
| 07/09/2024 | $97.73 | $96.49 (-1.27%) | $97.73 | $95.92 | 527,142 | $7.97 B |
| 07/08/2024 | $99.17 | $97.77 (-1.41%) | $99.26 | $97.47 | 294,898 | $8.07 B |
| 07/05/2024 | $98.28 | $98.87 (0.6%) | $99.24 | $98.17 | 215,944 | $8.17 B |
| 07/03/2024 | $98.73 | $98.14 (-0.6%) | $99.00 | $97.71 | 140,350 | $8.11 B |
| 07/02/2024 | $97.81 | $98.41 (0.61%) | $98.82 | $97.24 | 383,806 | $8.13 B |
| 07/01/2024 | $98.04 | $97.54 (-0.51%) | $98.50 | $96.55 | 373,999 | $8.06 B |