-
5 DAY PERFORMANCE
+0.07% -
1 MONTH PERFORMANCE
+8.60% -
3 MONTH PERFORMANCE
+13.73% -
6 MONTH PERFORMANCE
+14.80% -
YEAR-TO-DATE PERFORMANCE
+23.46% -
1 YEAR PERFORMANCE
+40.39%
Altair Engineering Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |