5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+1.86%
3 MONTH PERFORMANCE
-9.08%
6 MONTH PERFORMANCE
+3.84%
YEAR-TO-DATE PERFORMANCE
-4.56%
1 YEAR PERFORMANCE
+18.89%
SEI Investments Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $78.46 | $78.71 (0.32%) | $79.26 | $78.03 | 209,354 | $9.93 B |
| 04/30/2025 | $77.09 | $78.29 (1.56%) | $78.50 | $76.30 | 909,972 | $9.91 B |
| 04/29/2025 | $77.34 | $78.04 (0.91%) | $78.23 | $77.19 | 598,441 | $9.88 B |
| 04/28/2025 | $78.84 | $77.78 (-1.34%) | $79.03 | $76.89 | 687,938 | $9.84 B |
| 04/25/2025 | $78.51 | $78.59 (0.1%) | $78.78 | $77.51 | 775,100 | $9.95 B |
| 04/24/2025 | $75.92 | $78.70 (3.66%) | $78.82 | $75.08 | 1.43 M | $9.96 B |
| 04/23/2025 | $73.84 | $73.00 (-1.14%) | $75.53 | $72.21 | 949,437 | $9.24 B |
| 04/22/2025 | $70.67 | $71.90 (1.74%) | $72.19 | $70.36 | 573,991 | $9.10 B |
| 04/21/2025 | $71.42 | $69.67 (-2.45%) | $72.11 | $69.04 | 592,400 | $8.82 B |
| 04/17/2025 | $71.53 | $71.66 (0.18%) | $72.48 | $71.18 | 649,947 | $9.22 B |
| 04/16/2025 | $72.76 | $71.43 (-1.83%) | $73.16 | $70.71 | 959,028 | $9.19 B |
| 04/15/2025 | $72.40 | $73.26 (1.19%) | $74.39 | $72.25 | 716,000 | $9.42 B |
| 04/14/2025 | $72.40 | $73.45 (1.45%) | $73.67 | $71.98 | 682,822 | $9.45 B |
| 04/11/2025 | $70.71 | $72.38 (2.36%) | $72.63 | $69.62 | 908,815 | $9.31 B |
| 04/10/2025 | $71.44 | $71.04 (-0.56%) | $71.85 | $69.33 | 922,500 | $9.14 B |
| 04/09/2025 | $66.16 | $73.03 (10.38%) | $73.47 | $65.68 | 1.13 M | $9.39 B |
| 04/08/2025 | $69.82 | $66.45 (-4.83%) | $70.47 | $65.49 | 1.08 M | $8.55 B |
| 04/07/2025 | $66.27 | $67.85 (2.38%) | $69.75 | $64.66 | 1.30 M | $8.73 B |
| 04/04/2025 | $71.33 | $69.02 (-3.24%) | $72.06 | $68.54 | 920,400 | $8.88 B |
| 04/03/2025 | $75.00 | $73.49 (-2.01%) | $75.07 | $72.82 | 727,500 | $9.45 B |
| 04/02/2025 | $76.35 | $77.59 (1.62%) | $78.04 | $76.05 | 743,500 | $9.98 B |
| 04/01/2025 | $77.50 | $77.28 (-0.28%) | $77.97 | $76.68 | 730,436 | $9.94 B |
| 03/31/2025 | $76.77 | $77.63 (1.12%) | $77.98 | $75.86 | 790,100 | $9.99 B |
| 03/28/2025 | $78.11 | $77.11 (-1.28%) | $78.50 | $76.75 | 907,716 | $9.92 B |
| 03/27/2025 | $78.43 | $78.15 (-0.36%) | $78.48 | $77.32 | 581,000 | $10.05 B |
| 03/26/2025 | $78.25 | $78.32 (0.09%) | $79.19 | $78.09 | 685,728 | $10.08 B |
| 03/25/2025 | $77.92 | $78.27 (0.45%) | $78.40 | $77.63 | 578,440 | $10.07 B |
| 03/24/2025 | $76.72 | $77.43 (0.93%) | $77.57 | $76.34 | 702,112 | $9.96 B |
| 03/21/2025 | $75.38 | $75.84 (0.61%) | $76.38 | $75.00 | 3.11 M | $9.76 B |
| 03/20/2025 | $75.59 | $76.01 (0.56%) | $76.91 | $75.59 | 785,215 | $9.78 B |
| 03/19/2025 | $75.00 | $76.07 (1.43%) | $76.47 | $74.65 | 772,300 | $9.79 B |
| 03/18/2025 | $74.96 | $74.95 (-0.01%) | $75.52 | $73.96 | 797,800 | $9.64 B |
| 03/17/2025 | $73.98 | $74.96 (1.32%) | $75.41 | $73.98 | 606,300 | $9.64 B |
| 03/14/2025 | $72.92 | $73.98 (1.45%) | $74.40 | $72.31 | 556,525 | $9.52 B |
| 03/13/2025 | $73.90 | $72.08 (-2.46%) | $74.56 | $71.97 | 569,314 | $9.27 B |
| 03/12/2025 | $74.90 | $73.80 (-1.47%) | $75.28 | $73.78 | 721,000 | $9.49 B |
| 03/11/2025 | $74.72 | $74.14 (-0.78%) | $75.09 | $73.77 | 867,300 | $9.54 B |
| 03/10/2025 | $75.65 | $74.47 (-1.56%) | $75.65 | $73.84 | 856,300 | $9.58 B |
| 03/07/2025 | $75.57 | $75.77 (0.26%) | $76.36 | $74.45 | 812,600 | $9.75 B |
| 03/06/2025 | $76.30 | $75.98 (-0.42%) | $76.91 | $75.50 | 986,370 | $9.77 B |
| 03/05/2025 | $76.19 | $76.93 (0.97%) | $77.31 | $75.84 | 1.10 M | $9.90 B |
| 03/04/2025 | $78.38 | $76.28 (-2.68%) | $78.38 | $75.52 | 733,213 | $9.81 B |
| 03/03/2025 | $80.45 | $79.05 (-1.74%) | $80.80 | $78.56 | 913,900 | $10.17 B |
| 02/28/2025 | $79.20 | $80.05 (1.07%) | $80.16 | $78.81 | 1.27 M | $10.30 B |
| 02/27/2025 | $79.83 | $79.27 (-0.7%) | $80.52 | $79.19 | 470,141 | $10.20 B |
| 02/26/2025 | $79.51 | $79.48 (-0.04%) | $80.75 | $79.33 | 1.16 M | $10.22 B |
| 02/25/2025 | $80.43 | $79.62 (-1.01%) | $80.63 | $78.91 | 693,300 | $10.24 B |
| 02/24/2025 | $80.53 | $80.02 (-0.63%) | $80.75 | $79.70 | 612,000 | $10.29 B |
| 02/21/2025 | $82.24 | $80.25 (-2.42%) | $82.24 | $79.97 | 488,500 | $10.32 B |
| 02/20/2025 | $82.54 | $82.24 (-0.36%) | $82.79 | $81.36 | 499,810 | $10.58 B |
| 02/19/2025 | $82.70 | $82.84 (0.17%) | $83.18 | $82.09 | 596,000 | $10.66 B |
| 02/18/2025 | $83.20 | $82.84 (-0.43%) | $83.45 | $82.10 | 421,300 | $10.66 B |
| 02/14/2025 | $82.54 | $82.28 (-0.32%) | $83.18 | $82.04 | 504,234 | $10.58 B |
| 02/13/2025 | $82.69 | $82.62 (-0.08%) | $83.04 | $82.07 | 378,640 | $10.63 B |
| 02/12/2025 | $81.87 | $82.05 (0.22%) | $82.41 | $81.26 | 465,019 | $10.56 B |
| 02/11/2025 | $83.86 | $82.69 (-1.4%) | $84.06 | $82.33 | 521,700 | $10.64 B |
| 02/10/2025 | $85.67 | $84.33 (-1.56%) | $86.21 | $84.24 | 588,200 | $10.85 B |
| 02/07/2025 | $86.69 | $85.30 (-1.6%) | $86.69 | $85.24 | 400,738 | $10.97 B |
| 02/06/2025 | $86.86 | $86.24 (-0.71%) | $86.92 | $85.88 | 308,300 | $11.09 B |
| 02/05/2025 | $86.39 | $86.30 (-0.1%) | $86.61 | $85.50 | 492,300 | $11.10 B |
| 02/04/2025 | $86.01 | $86.14 (0.15%) | $86.83 | $85.70 | 492,238 | $11.08 B |
| 02/03/2025 | $84.79 | $85.82 (1.21%) | $86.17 | $84.39 | 617,818 | $11.04 B |
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.
