5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-14.00%
6 MONTH PERFORMANCE
-59.24%
YEAR-TO-DATE PERFORMANCE
-55.90%
1 YEAR PERFORMANCE
-55.21%
Allscripts Healthcare Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $4.30 | $4.30 (0%) | $4.30 | $4.30 | 62.74 K | $465.54 M |
| 06/02/2025 | $4.30 | $4.30 (0%) | $4.30 | $4.05 | 137.00 K | $465.54 M |
| 05/30/2025 | $4.25 | $4.30 (1.18%) | $4.40 | $4.25 | 26.90 K | $465.54 M |
| 05/29/2025 | $4.75 | $4.20 (-11.58%) | $4.75 | $4.05 | 1.07 M | $454.71 M |
| 05/28/2025 | $4.75 | $4.25 (-10.53%) | $4.75 | $4.20 | 346.30 K | $460.13 M |
| 05/27/2025 | $4.40 | $4.25 (-3.41%) | $4.40 | $4.20 | 296.80 K | $460.13 M |
| 05/23/2025 | $4.20 | $4.40 (4.76%) | $4.40 | $4.20 | 7.00 K | $476.37 M |
| 05/22/2025 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 25.00 K | $476.37 M |
| 05/21/2025 | $4.20 | $4.40 (4.76%) | $4.40 | $4.20 | 1.04 M | $476.37 M |
| 05/20/2025 | $4.05 | $4.40 (8.64%) | $4.40 | $4.05 | 662.10 K | $476.37 M |
| 05/19/2025 | $5.00 | $4.40 (-12%) | $5.00 | $4.05 | 62.80 K | $476.37 M |
| 05/16/2025 | $4.20 | $4.20 (0%) | $4.45 | $4.05 | 122.80 K | $454.71 M |
| 05/15/2025 | $4.20 | $4.45 (5.95%) | $4.45 | $4.20 | 181.10 K | $481.78 M |
| 05/14/2025 | $4.20 | $4.20 (0%) | $4.20 | $4.20 | 2.90 K | $454.71 M |
| 05/13/2025 | $4.20 | $4.20 (0%) | $4.74 | $4.20 | 11.20 K | $454.71 M |
| 05/12/2025 | $4.30 | $4.20 (-2.33%) | $4.99 | $3.80 | 15.70 K | $454.71 M |
| 05/09/2025 | $4.35 | $4.30 (-1.15%) | $4.40 | $4.21 | 3.20 K | $465.54 M |
| 05/08/2025 | $4.75 | $4.49 (-5.47%) | $4.75 | $3.80 | 28.70 K | $486.11 M |
| 05/07/2025 | $4.20 | $4.30 (2.38%) | $4.49 | $4.15 | 1.00 M | $465.54 M |
| 05/06/2025 | $4.75 | $4.49 (-5.47%) | $4.75 | $4.06 | 1.38 M | $486.11 M |
| 05/05/2025 | $4.40 | $4.16 (-5.45%) | $4.40 | $4.15 | 34.40 K | $450.38 M |
| 05/02/2025 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 0 | $476.37 M |
| 05/01/2025 | $4.25 | $4.40 (3.53%) | $4.40 | $3.80 | 843.50 K | $476.37 M |
| 04/30/2025 | $4.15 | $4.25 (2.41%) | $4.49 | $4.15 | 217.10 K | $460.13 M |
| 04/29/2025 | $4.06 | $4.22 (3.94%) | $4.22 | $4.06 | 3.70 K | $456.88 M |
| 04/28/2025 | $4.75 | $4.38 (-7.79%) | $4.75 | $4.16 | 107.90 K | $474.20 M |
| 04/25/2025 | $4.40 | $4.40 (0%) | $4.40 | $4.40 | 300 | $476.37 M |
| 04/24/2025 | $4.10 | $4.40 (7.32%) | $4.49 | $3.80 | 23.60 K | $476.37 M |
| 04/23/2025 | $4.15 | $4.15 (0%) | $4.49 | $4.06 | 24.50 K | $449.30 M |
| 04/22/2025 | $4.14 | $4.15 (0.24%) | $4.40 | $4.14 | 70.90 K | $449.30 M |
| 04/21/2025 | $4.13 | $4.25 (2.91%) | $4.38 | $4.13 | 70.10 K | $460.13 M |
| 04/17/2025 | $4.20 | $4.15 (-1.19%) | $4.24 | $4.15 | 6.10 K | $449.30 M |
| 04/16/2025 | $4.16 | $4.20 (0.96%) | $4.25 | $4.11 | 36.50 K | $454.71 M |
| 04/15/2025 | $4.50 | $4.15 (-7.78%) | $4.50 | $4.15 | 210.50 K | $449.30 M |
| 04/14/2025 | $4.13 | $4.10 (-0.73%) | $4.35 | $4.10 | 5.30 K | $443.89 M |
| 04/11/2025 | $4.15 | $4.10 (-1.2%) | $4.31 | $4.05 | 53.90 K | $443.89 M |
| 04/10/2025 | $4.00 | $4.00 (0%) | $4.10 | $4.00 | 29.30 K | $433.06 M |
| 04/09/2025 | $4.10 | $4.15 (1.22%) | $4.23 | $3.91 | 651.90 K | $449.30 M |
| 04/08/2025 | $3.92 | $4.00 (2.04%) | $4.25 | $3.92 | 41.40 K | $433.06 M |
| 04/07/2025 | $3.80 | $3.90 (2.63%) | $4.24 | $3.80 | 520.90 K | $422.23 M |
| 04/04/2025 | $4.00 | $4.00 (0%) | $4.25 | $3.90 | 577.70 K | $433.06 M |
| 04/03/2025 | $4.01 | $4.30 (7.23%) | $4.40 | $4.01 | 3.70 K | $465.54 M |
| 04/02/2025 | $4.05 | $4.25 (4.94%) | $4.39 | $4.05 | 24.40 K | $460.13 M |
| 04/01/2025 | $4.25 | $4.25 (0%) | $4.45 | $4.25 | 493.80 K | $460.13 M |
| 03/31/2025 | $4.50 | $4.36 (-3.11%) | $4.60 | $4.05 | 63.30 K | $472.04 M |
| 03/28/2025 | $4.20 | $4.25 (1.19%) | $4.30 | $4.05 | 278.80 K | $460.13 M |
| 03/27/2025 | $4.10 | $4.05 (-1.22%) | $4.25 | $4.05 | 221.90 K | $438.47 M |
| 03/26/2025 | $4.50 | $4.26 (-5.33%) | $4.50 | $4.00 | 123.10 K | $461.21 M |
| 03/25/2025 | $4.40 | $4.19 (-4.77%) | $4.40 | $4.18 | 340.40 K | $453.63 M |
| 03/24/2025 | $4.25 | $4.25 (0%) | $4.40 | $4.18 | 150.70 K | $460.13 M |
| 03/21/2025 | $4.80 | $4.50 (-6.25%) | $4.80 | $4.30 | 213.00 K | $487.19 M |
| 03/20/2025 | $4.55 | $4.43 (-2.64%) | $4.70 | $4.25 | 661.70 K | $479.61 M |
| 03/19/2025 | $5.25 | $4.60 (-12.38%) | $5.49 | $4.18 | 503.00 K | $498.02 M |
| 03/18/2025 | $5.02 | $5.05 (0.6%) | $5.35 | $5.00 | 134.80 K | $546.74 M |
| 03/17/2025 | $5.25 | $5.02 (-4.38%) | $5.45 | $5.00 | 39.50 K | $540.35 M |
| 03/14/2025 | $5.68 | $5.25 (-7.57%) | $5.68 | $5.15 | 132.20 K | $565.11 M |
| 03/13/2025 | $5.25 | $5.15 (-1.9%) | $5.60 | $5.15 | 399.90 K | $554.35 M |
| 03/12/2025 | $5.10 | $5.15 (0.98%) | $5.75 | $5.10 | 112.80 K | $554.35 M |
| 03/11/2025 | $5.10 | $5.30 (3.92%) | $5.40 | $5.10 | 61.70 K | $570.49 M |
| 03/10/2025 | $5.13 | $5.15 (0.39%) | $5.68 | $5.11 | 125.10 K | $554.35 M |
| 03/07/2025 | $5.30 | $5.18 (-2.26%) | $5.45 | $5.10 | 588.30 K | $557.58 M |
| 03/06/2025 | $5.10 | $5.35 (4.9%) | $5.36 | $5.10 | 24.87 K | $575.87 M |
| 03/05/2025 | $5.10 | $5.35 (4.9%) | $5.68 | $5.10 | 689.90 K | $575.87 M |
| 03/04/2025 | $4.80 | $5.05 (5.21%) | $5.30 | $4.80 | 110.40 K | $543.58 M |
| 03/03/2025 | $4.85 | $5.00 (3.09%) | $5.26 | $4.85 | 204.20 K | $538.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
