-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
+11.71% -
3 MONTH PERFORMANCE
+13.96% -
6 MONTH PERFORMANCE
+15.98% -
YEAR-TO-DATE PERFORMANCE
+31.16% -
1 YEAR PERFORMANCE
+41.56%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $280.28 | $282.41 (0.76%) | $282.63 | $277.06 | 271,668 | $17.35 B |
| 10/03/2024 | $277.36 | $277.28 (-0.03%) | $280.34 | $276.71 | 240,000 | $17.03 B |
| 10/02/2024 | $273.82 | $277.36 (1.29%) | $279.89 | $273.82 | 514,601 | $17.04 B |
| 10/01/2024 | $282.37 | $274.75 (-2.7%) | $282.37 | $274.24 | 398,119 | $16.88 B |
| 09/30/2024 | $279.91 | $281.38 (0.53%) | $282.13 | $278.94 | 392,100 | $17.28 B |
| 09/27/2024 | $283.81 | $280.25 (-1.25%) | $284.22 | $279.63 | 192,300 | $17.21 B |
| 09/26/2024 | $287.63 | $283.81 (-1.33%) | $287.63 | $281.33 | 367,500 | $17.43 B |
| 09/25/2024 | $286.46 | $284.13 (-0.81%) | $286.48 | $281.10 | 466,900 | $17.45 B |
| 09/24/2024 | $282.40 | $286.00 (1.27%) | $287.63 | $280.48 | 382,800 | $17.57 B |
| 09/23/2024 | $276.13 | $281.28 (1.87%) | $282.52 | $275.51 | 418,451 | $17.28 B |
| 09/20/2024 | $276.88 | $275.94 (-0.34%) | $277.61 | $271.76 | 1.08 M | $16.95 B |
| 09/19/2024 | $275.61 | $275.17 (-0.16%) | $278.08 | $273.80 | 317,600 | $16.90 B |
| 09/18/2024 | $274.36 | $269.20 (-1.88%) | $277.00 | $268.39 | 290,042 | $16.53 B |
| 09/17/2024 | $271.33 | $272.54 (0.45%) | $273.91 | $265.83 | 567,032 | $16.74 B |
| 09/16/2024 | $263.89 | $270.40 (2.47%) | $270.58 | $263.89 | 407,423 | $16.61 B |
| 09/13/2024 | $265.19 | $263.74 (-0.55%) | $265.32 | $261.07 | 197,300 | $16.20 B |
| 09/12/2024 | $268.48 | $263.94 (-1.69%) | $268.57 | $262.76 | 270,233 | $16.21 B |
| 09/11/2024 | $259.00 | $268.12 (3.52%) | $268.90 | $256.12 | 415,415 | $16.47 B |
| 09/10/2024 | $257.80 | $259.49 (0.66%) | $259.68 | $255.26 | 200,113 | $15.94 B |
| 09/09/2024 | $252.68 | $255.08 (0.95%) | $255.49 | $251.31 | 415,000 | $15.67 B |
| 09/06/2024 | $254.56 | $250.66 (-1.53%) | $256.04 | $249.59 | 255,100 | $15.40 B |
| 09/05/2024 | $251.51 | $252.82 (0.52%) | $255.53 | $251.49 | 302,200 | $15.53 B |
| 09/04/2024 | $253.90 | $256.78 (1.13%) | $257.97 | $252.44 | 342,035 | $15.77 B |
| 09/03/2024 | $263.56 | $256.39 (-2.72%) | $267.00 | $254.44 | 350,600 | $15.75 B |
| 08/30/2024 | $264.62 | $264.43 (-0.07%) | $266.75 | $262.13 | 491,700 | $16.24 B |
| 08/29/2024 | $261.00 | $263.36 (0.9%) | $266.31 | $260.88 | 219,503 | $16.18 B |
| 08/28/2024 | $261.18 | $259.00 (-0.83%) | $262.04 | $258.54 | 251,000 | $15.91 B |
| 08/27/2024 | $259.85 | $261.69 (0.71%) | $262.40 | $257.66 | 177,926 | $16.07 B |
| 08/26/2024 | $263.53 | $261.39 (-0.81%) | $264.32 | $261.07 | 219,100 | $16.05 B |
| 08/23/2024 | $262.61 | $262.51 (-0.04%) | $263.67 | $260.26 | 304,606 | $16.12 B |
| 08/22/2024 | $262.35 | $259.71 (-1.01%) | $263.90 | $259.11 | 298,310 | $15.95 B |
| 08/21/2024 | $257.43 | $261.44 (1.56%) | $261.66 | $255.04 | 260,000 | $16.06 B |
| 08/20/2024 | $260.07 | $257.35 (-1.05%) | $261.35 | $255.44 | 260,820 | $15.81 B |
| 08/19/2024 | $256.75 | $259.74 (1.16%) | $260.24 | $255.41 | 337,300 | $15.95 B |
| 08/16/2024 | $254.76 | $255.96 (0.47%) | $257.60 | $253.36 | 287,623 | $15.72 B |
| 08/15/2024 | $253.22 | $255.06 (0.73%) | $256.06 | $252.51 | 431,400 | $15.67 B |
| 08/14/2024 | $250.79 | $249.81 (-0.39%) | $251.21 | $248.07 | 322,800 | $15.34 B |
| 08/13/2024 | $249.16 | $250.93 (0.71%) | $251.88 | $247.37 | 309,625 | $15.41 B |
| 08/12/2024 | $246.77 | $247.07 (0.12%) | $249.29 | $245.44 | 205,200 | $15.18 B |
| 08/09/2024 | $248.09 | $247.80 (-0.12%) | $249.35 | $244.51 | 243,900 | $15.22 B |
| 08/08/2024 | $241.43 | $248.09 (2.76%) | $248.36 | $238.23 | 373,347 | $15.24 B |
| 08/07/2024 | $244.97 | $239.33 (-2.3%) | $249.49 | $238.67 | 215,200 | $14.70 B |
| 08/06/2024 | $240.67 | $241.09 (0.17%) | $247.18 | $240.66 | 284,600 | $14.81 B |
| 08/05/2024 | $233.75 | $238.86 (2.19%) | $244.00 | $233.45 | 634,023 | $14.67 B |
| 08/02/2024 | $245.18 | $243.93 (-0.51%) | $245.95 | $239.90 | 401,419 | $14.98 B |
| 08/01/2024 | $255.38 | $250.66 (-1.85%) | $261.89 | $248.43 | 342,992 | $15.40 B |
| 07/31/2024 | $259.71 | $255.38 (-1.67%) | $260.63 | $254.25 | 405,800 | $15.69 B |
| 07/30/2024 | $257.37 | $255.00 (-0.92%) | $259.22 | $252.75 | 403,030 | $15.66 B |
| 07/29/2024 | $260.39 | $255.89 (-1.73%) | $260.45 | $254.45 | 564,788 | $15.72 B |
| 07/26/2024 | $250.34 | $258.46 (3.24%) | $259.78 | $249.20 | 882,921 | $15.87 B |
| 07/25/2024 | $249.83 | $246.87 (-1.18%) | $256.22 | $245.79 | 1.08 M | $15.16 B |
| 07/24/2024 | $247.39 | $249.83 (0.99%) | $254.42 | $238.72 | 1.46 M | $15.34 B |
| 07/23/2024 | $225.52 | $226.00 (0.21%) | $230.12 | $224.56 | 668,823 | $13.88 B |
| 07/22/2024 | $220.87 | $225.15 (1.94%) | $226.26 | $219.25 | 616,536 | $13.83 B |
| 07/19/2024 | $219.06 | $218.59 (-0.21%) | $221.87 | $215.90 | 508,964 | $13.47 B |
| 07/18/2024 | $224.35 | $219.05 (-2.36%) | $225.57 | $215.62 | 658,134 | $13.50 B |
| 07/17/2024 | $234.54 | $223.88 (-4.55%) | $235.21 | $221.46 | 1.06 M | $13.80 B |
| 07/16/2024 | $242.15 | $239.15 (-1.24%) | $242.99 | $236.90 | 549,071 | $14.74 B |
| 07/15/2024 | $242.12 | $241.14 (-0.4%) | $245.00 | $240.02 | 391,451 | $14.86 B |
| 07/12/2024 | $241.02 | $240.42 (-0.25%) | $244.55 | $240.03 | 379,123 | $14.82 B |
| 07/11/2024 | $248.37 | $241.17 (-2.9%) | $250.54 | $240.85 | 385,469 | $14.86 B |
| 07/10/2024 | $243.51 | $246.23 (1.12%) | $247.05 | $241.87 | 348,526 | $15.17 B |
| 07/09/2024 | $245.76 | $242.17 (-1.46%) | $246.27 | $240.62 | 289,950 | $14.92 B |
| 07/08/2024 | $248.00 | $246.22 (-0.72%) | $248.00 | $244.33 | 181,072 | $15.17 B |
| 07/05/2024 | $246.33 | $247.83 (0.61%) | $249.59 | $246.23 | 167,538 | $15.27 B |