5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-4.65%
YEAR-TO-DATE PERFORMANCE
-1.49%
1 YEAR PERFORMANCE
-3.07%
SEI Investments Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $81.65 | $81.25 (-0.49%) | $82.15 | $80.86 | 521.59 K | $10.00 B |
| 12/03/2025 | $80.00 | $81.00 (1.25%) | $81.07 | $80.00 | 511.14 K | $9.97 B |
| 12/02/2025 | $80.01 | $79.96 (-0.06%) | $80.72 | $79.69 | 435.80 K | $9.84 B |
| 12/01/2025 | $80.36 | $79.98 (-0.47%) | $81.34 | $79.86 | 396.30 K | $9.85 B |
| 11/28/2025 | $81.32 | $80.86 (-0.57%) | $81.62 | $80.60 | 240.00 K | $9.95 B |
| 11/26/2025 | $80.19 | $80.83 (0.8%) | $81.55 | $80.19 | 452.44 K | $9.95 B |
| 11/25/2025 | $79.64 | $80.20 (0.7%) | $80.57 | $79.54 | 452.50 K | $9.87 B |
| 11/24/2025 | $79.89 | $79.34 (-0.69%) | $80.05 | $79.15 | 727.40 K | $9.77 B |
| 11/21/2025 | $79.10 | $80.04 (1.19%) | $80.35 | $78.64 | 748.81 K | $9.85 B |
| 11/20/2025 | $79.23 | $78.81 (-0.53%) | $80.00 | $77.51 | 621.00 K | $9.70 B |
| 11/19/2025 | $78.37 | $78.45 (0.1%) | $78.71 | $77.65 | 605.80 K | $9.66 B |
| 11/18/2025 | $78.28 | $78.27 (-0.01%) | $79.21 | $78.00 | 729.69 K | $9.63 B |
| 11/17/2025 | $81.19 | $78.79 (-2.96%) | $81.30 | $78.31 | 580.40 K | $9.70 B |
| 11/14/2025 | $81.72 | $81.57 (-0.18%) | $82.22 | $80.45 | 577.90 K | $10.04 B |
| 11/13/2025 | $83.38 | $82.27 (-1.33%) | $83.57 | $82.18 | 599.83 K | $10.13 B |
| 11/12/2025 | $83.45 | $83.70 (0.3%) | $84.69 | $83.45 | 537.00 K | $10.30 B |
| 11/11/2025 | $82.87 | $83.55 (0.82%) | $84.33 | $82.82 | 462.20 K | $10.28 B |
| 11/10/2025 | $83.09 | $82.99 (-0.12%) | $83.43 | $82.35 | 485.60 K | $10.22 B |
| 11/07/2025 | $82.11 | $82.92 (0.99%) | $83.21 | $81.68 | 503.90 K | $10.21 B |
| 11/06/2025 | $82.04 | $82.19 (0.18%) | $82.59 | $80.59 | 516.04 K | $10.12 B |
| 11/05/2025 | $81.41 | $82.38 (1.19%) | $82.84 | $81.30 | 509.80 K | $10.14 B |
| 11/04/2025 | $80.10 | $81.64 (1.92%) | $81.79 | $80.01 | 575.00 K | $10.05 B |
| 11/03/2025 | $80.38 | $80.88 (0.62%) | $80.92 | $79.54 | 558.86 K | $9.96 B |
| 10/31/2025 | $80.75 | $80.61 (-0.17%) | $81.05 | $80.43 | 714.11 K | $9.92 B |
| 10/30/2025 | $80.54 | $80.80 (0.32%) | $81.69 | $80.54 | 706.70 K | $9.95 B |
| 10/29/2025 | $81.40 | $80.61 (-0.97%) | $81.54 | $80.07 | 736.20 K | $9.92 B |
| 10/28/2025 | $83.07 | $81.83 (-1.49%) | $83.07 | $81.82 | 471.92 K | $10.07 B |
| 10/27/2025 | $83.20 | $83.07 (-0.16%) | $83.88 | $82.60 | 616.52 K | $10.23 B |
| 10/24/2025 | $82.15 | $81.91 (-0.29%) | $82.46 | $81.25 | 784.74 K | $10.08 B |
| 10/23/2025 | $80.00 | $81.53 (1.91%) | $81.82 | $78.34 | 1.40 M | $10.04 B |
| 10/22/2025 | $82.25 | $81.41 (-1.02%) | $82.75 | $81.41 | 724.64 K | $10.02 B |
| 10/21/2025 | $81.66 | $82.47 (0.99%) | $83.21 | $81.38 | 696.70 K | $10.15 B |
| 10/20/2025 | $81.26 | $81.69 (0.53%) | $81.90 | $80.93 | 609.12 K | $10.06 B |
| 10/17/2025 | $80.85 | $80.79 (-0.07%) | $81.33 | $80.08 | 629.91 K | $10.14 B |
| 10/16/2025 | $82.84 | $80.51 (-2.81%) | $83.23 | $80.43 | 868.63 K | $10.11 B |
| 10/15/2025 | $83.93 | $82.57 (-1.62%) | $84.40 | $82.29 | 690.75 K | $10.36 B |
| 10/14/2025 | $81.54 | $83.42 (2.31%) | $84.02 | $81.54 | 788.72 K | $10.47 B |
| 10/13/2025 | $81.57 | $82.52 (1.16%) | $82.96 | $81.57 | 536.30 K | $10.36 B |
| 10/10/2025 | $84.30 | $81.22 (-3.65%) | $84.72 | $81.10 | 623.60 K | $10.19 B |
| 10/09/2025 | $85.28 | $84.11 (-1.37%) | $85.33 | $83.73 | 491.80 K | $10.56 B |
| 10/08/2025 | $84.87 | $84.60 (-0.32%) | $85.37 | $83.97 | 730.92 K | $10.62 B |
| 10/07/2025 | $85.82 | $84.74 (-1.26%) | $86.14 | $84.18 | 816.71 K | $10.64 B |
| 10/06/2025 | $85.77 | $85.35 (-0.49%) | $85.77 | $84.32 | 826.43 K | $10.71 B |
| 10/03/2025 | $84.97 | $85.62 (0.76%) | $85.75 | $84.62 | 809.01 K | $10.75 B |
| 10/02/2025 | $84.14 | $84.86 (0.86%) | $85.24 | $83.47 | 823.32 K | $10.65 B |
| 10/01/2025 | $84.50 | $84.07 (-0.51%) | $85.18 | $83.75 | 815.00 K | $10.55 B |
| 09/30/2025 | $85.42 | $84.85 (-0.67%) | $85.64 | $84.23 | 525.80 K | $10.65 B |
| 09/29/2025 | $86.29 | $85.42 (-1.01%) | $86.43 | $85.28 | 671.50 K | $10.72 B |
| 09/26/2025 | $85.48 | $85.70 (0.26%) | $86.01 | $85.37 | 508.50 K | $10.76 B |
| 09/25/2025 | $85.66 | $85.10 (-0.65%) | $85.97 | $84.81 | 781.20 K | $10.68 B |
| 09/24/2025 | $86.49 | $85.97 (-0.6%) | $87.09 | $85.72 | 1.37 M | $10.79 B |
| 09/23/2025 | $87.35 | $86.18 (-1.34%) | $88.01 | $86.06 | 637.61 K | $10.82 B |
| 09/22/2025 | $86.41 | $87.08 (0.78%) | $87.16 | $85.57 | 900.80 K | $10.93 B |
| 09/19/2025 | $86.91 | $86.72 (-0.22%) | $87.25 | $86.27 | 2.40 M | $10.88 B |
| 09/18/2025 | $87.16 | $86.25 (-1.04%) | $87.70 | $85.97 | 683.40 K | $10.83 B |
| 09/17/2025 | $87.32 | $86.65 (-0.77%) | $88.22 | $85.99 | 821.32 K | $10.88 B |
| 09/16/2025 | $86.83 | $87.21 (0.44%) | $87.80 | $86.76 | 766.40 K | $10.95 B |
| 09/15/2025 | $86.52 | $86.60 (0.09%) | $87.08 | $86.03 | 654.02 K | $10.87 B |
| 09/12/2025 | $87.67 | $86.50 (-1.33%) | $87.79 | $86.40 | 399.45 K | $10.86 B |
| 09/11/2025 | $87.04 | $87.77 (0.84%) | $87.85 | $86.50 | 501.90 K | $11.02 B |
| 09/10/2025 | $86.21 | $86.88 (0.78%) | $87.74 | $86.21 | 562.95 K | $10.90 B |
| 09/09/2025 | $87.43 | $86.65 (-0.89%) | $87.43 | $86.01 | 608.50 K | $10.88 B |
| 09/08/2025 | $87.22 | $87.43 (0.24%) | $87.58 | $86.76 | 864.03 K | $10.97 B |
| 09/05/2025 | $89.39 | $87.17 (-2.48%) | $89.52 | $86.75 | 783.50 K | $10.94 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.
