-
5 DAY PERFORMANCE
+7.36% -
1 MONTH PERFORMANCE
+1.12% -
3 MONTH PERFORMANCE
+18.58% -
6 MONTH PERFORMANCE
+31.00% -
YEAR-TO-DATE PERFORMANCE
+31.80% -
1 YEAR PERFORMANCE
+34.06%
Manhattan Associates, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $282.11 | $283.67 (0.55%) | $287.00 | $282.11 | 430,435 | $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 |
| 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 |