5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
-3.38%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
+15.46%
YEAR-TO-DATE PERFORMANCE
+29.66%
1 YEAR PERFORMANCE
+27.29%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $281.66 | $279.30 (-0.84%) | $282.00 | $277.31 | 276,198 | $17.08 B |
| 12/24/2024 | $279.02 | $282.27 (1.16%) | $282.30 | $277.78 | 130,300 | $17.27 B |
| 12/23/2024 | $277.82 | $278.82 (0.36%) | $279.36 | $275.30 | 306,304 | $17.06 B |
| 12/20/2024 | $279.00 | $280.26 (0.45%) | $282.74 | $275.51 | 976,393 | $17.14 B |
| 12/19/2024 | $285.29 | $282.54 (-0.96%) | $287.48 | $282.05 | 342,227 | $17.28 B |
| 12/18/2024 | $295.70 | $281.63 (-4.76%) | $295.70 | $280.73 | 368,400 | $17.23 B |
| 12/17/2024 | $299.18 | $295.06 (-1.38%) | $299.94 | $293.26 | 355,027 | $18.05 B |
| 12/16/2024 | $298.65 | $300.88 (0.75%) | $301.08 | $296.99 | 245,757 | $18.40 B |
| 12/13/2024 | $309.11 | $298.17 (-3.54%) | $309.52 | $294.68 | 305,803 | $18.24 B |
| 12/12/2024 | $300.48 | $309.78 (3.1%) | $312.60 | $298.95 | 416,675 | $18.95 B |
| 12/11/2024 | $299.58 | $300.67 (0.36%) | $302.96 | $298.58 | 242,007 | $18.39 B |
| 12/10/2024 | $299.76 | $297.67 (-0.7%) | $302.79 | $295.03 | 377,000 | $18.21 B |
| 12/09/2024 | $301.33 | $299.70 (-0.54%) | $302.74 | $297.51 | 323,923 | $18.33 B |
| 12/06/2024 | $304.42 | $302.59 (-0.6%) | $306.21 | $299.96 | 341,830 | $18.51 B |
| 12/05/2024 | $301.08 | $302.60 (0.5%) | $304.14 | $299.56 | 511,715 | $18.51 B |
| 12/04/2024 | $300.00 | $303.33 (1.11%) | $306.63 | $298.01 | 401,330 | $18.55 B |
| 12/03/2024 | $285.05 | $297.09 (4.22%) | $299.76 | $284.81 | 549,303 | $18.17 B |
| 12/02/2024 | $284.05 | $286.37 (0.82%) | $286.54 | $282.44 | 323,828 | $17.52 B |
| 11/29/2024 | $287.82 | $285.44 (-0.83%) | $291.78 | $285.43 | 171,200 | $17.46 B |
| 11/27/2024 | $288.45 | $287.68 (-0.27%) | $288.95 | $283.77 | 274,824 | $17.60 B |
| 11/26/2024 | $290.13 | $288.95 (-0.41%) | $294.90 | $286.40 | 413,539 | $17.67 B |
| 11/25/2024 | $286.94 | $290.74 (1.32%) | $293.35 | $285.35 | 1.17 M | $17.78 B |
| 11/22/2024 | $271.67 | $280.40 (3.21%) | $281.31 | $271.67 | 444,976 | $17.15 B |
| 11/21/2024 | $274.44 | $271.89 (-0.93%) | $275.50 | $271.37 | 394,743 | $16.63 B |
| 11/20/2024 | $271.93 | $271.56 (-0.14%) | $274.20 | $268.22 | 230,150 | $16.61 B |
| 11/19/2024 | $268.77 | $270.74 (0.73%) | $271.83 | $266.46 | 299,700 | $16.56 B |
| 11/18/2024 | $273.50 | $271.64 (-0.68%) | $277.09 | $270.76 | 354,445 | $16.62 B |
| 11/15/2024 | $277.51 | $272.62 (-1.76%) | $280.85 | $272.01 | 302,735 | $16.68 B |
| 11/14/2024 | $285.80 | $279.75 (-2.12%) | $287.14 | $277.40 | 348,662 | $17.11 B |
| 11/13/2024 | $284.65 | $287.39 (0.96%) | $292.55 | $284.65 | 361,000 | $17.58 B |
| 11/12/2024 | $282.95 | $284.34 (0.49%) | $286.47 | $281.00 | 237,018 | $17.39 B |
| 11/11/2024 | $284.68 | $283.08 (-0.56%) | $286.40 | $282.54 | 293,400 | $17.32 B |
| 11/08/2024 | $282.89 | $283.48 (0.21%) | $285.44 | $281.23 | 284,048 | $17.34 B |
| 11/07/2024 | $282.11 | $283.67 (0.55%) | $287.00 | $282.11 | 430,437 | $17.35 B |
| 11/06/2024 | $283.95 | $281.03 (-1.03%) | $285.00 | $278.46 | 609,018 | $17.19 B |
| 11/05/2024 | $265.73 | $266.43 (0.26%) | $266.43 | $262.92 | 399,200 | $16.30 B |
| 11/04/2024 | $263.36 | $266.64 (1.25%) | $269.19 | $263.18 | 317,323 | $16.31 B |
| 11/01/2024 | $264.54 | $264.35 (-0.07%) | $266.45 | $263.44 | 329,400 | $16.17 B |
| 10/31/2024 | $263.72 | $263.36 (-0.14%) | $265.77 | $261.67 | 399,400 | $16.11 B |
| 10/30/2024 | $276.72 | $265.79 (-3.95%) | $276.72 | $265.27 | 468,386 | $16.26 B |
| 10/29/2024 | $275.36 | $277.26 (0.69%) | $279.24 | $274.17 | 407,100 | $16.96 B |
| 10/28/2024 | $278.65 | $275.39 (-1.17%) | $278.65 | $274.00 | 418,100 | $16.85 B |
| 10/25/2024 | $273.65 | $275.70 (0.75%) | $278.52 | $273.65 | 375,300 | $16.93 B |
| 10/24/2024 | $270.53 | $273.49 (1.09%) | $275.70 | $269.85 | 685,612 | $16.79 B |
| 10/23/2024 | $280.00 | $271.36 (-3.09%) | $280.00 | $264.08 | 1.45 M | $16.66 B |
| 10/22/2024 | $295.02 | $292.32 (-0.92%) | $296.52 | $292.20 | 759,800 | $17.95 B |
| 10/21/2024 | $297.73 | $295.54 (-0.74%) | $299.32 | $292.32 | 535,001 | $18.15 B |
| 10/18/2024 | $304.68 | $298.28 (-2.1%) | $306.40 | $297.80 | 333,800 | $18.32 B |
| 10/17/2024 | $304.70 | $304.54 (-0.05%) | $305.43 | $302.27 | 343,700 | $18.71 B |
| 10/16/2024 | $302.35 | $303.36 (0.33%) | $303.89 | $300.76 | 600,400 | $18.63 B |
| 10/15/2024 | $304.83 | $301.40 (-1.13%) | $307.50 | $301.27 | 472,247 | $18.51 B |
| 10/14/2024 | $300.74 | $304.64 (1.3%) | $305.61 | $298.34 | 528,131 | $18.71 B |
| 10/11/2024 | $294.94 | $299.50 (1.55%) | $299.67 | $294.94 | 365,216 | $18.40 B |
| 10/10/2024 | $290.48 | $294.00 (1.21%) | $294.27 | $289.45 | 498,117 | $18.06 B |
| 10/09/2024 | $286.89 | $292.26 (1.87%) | $292.41 | $286.89 | 240,200 | $17.95 B |
| 10/08/2024 | $280.96 | $286.28 (1.89%) | $286.54 | $280.45 | 264,215 | $17.58 B |
| 10/07/2024 | $282.00 | $280.67 (-0.47%) | $284.91 | $279.36 | 522,838 | $17.24 B |
| 10/04/2024 | $280.28 | $282.41 (0.76%) | $282.63 | $277.06 | 284,020 | $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 |