-
5 DAY PERFORMANCE
-1.57% -
1 MONTH PERFORMANCE
-26.39% -
3 MONTH PERFORMANCE
-22.01% -
6 MONTH PERFORMANCE
-19.49% -
YEAR-TO-DATE PERFORMANCE
-4.77% -
1 YEAR PERFORMANCE
+8.16%
Sapiens International Corporation N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $27.23 | $27.55 (1.18%) | $27.79 | $27.15 | 125,876 | $1.54 B |
| 11/20/2024 | $26.89 | $27.12 (0.86%) | $27.46 | $26.82 | 158,600 | $1.51 B |
| 11/19/2024 | $27.01 | $27.20 (0.7%) | $27.50 | $26.87 | 241,000 | $1.52 B |
| 11/18/2024 | $28.12 | $27.15 (-3.45%) | $28.57 | $27.15 | 176,643 | $1.52 B |
| 11/15/2024 | $28.56 | $28.00 (-1.96%) | $28.74 | $27.56 | 190,800 | $1.56 B |
| 11/14/2024 | $28.39 | $28.56 (0.6%) | $28.72 | $28.03 | 209,039 | $1.60 B |
| 11/13/2024 | $27.85 | $28.53 (2.44%) | $28.65 | $27.85 | 242,800 | $1.59 B |
| 11/12/2024 | $28.92 | $28.11 (-2.8%) | $29.99 | $27.56 | 447,170 | $1.57 B |
| 11/11/2024 | $29.80 | $29.10 (-2.35%) | $30.00 | $28.88 | 839,627 | $1.62 B |
| 11/08/2024 | $39.65 | $39.45 (-0.5%) | $39.65 | $39.26 | 164,300 | $2.20 B |
| 11/07/2024 | $39.27 | $39.48 (0.53%) | $39.99 | $39.27 | 134,419 | $2.20 B |
| 11/06/2024 | $38.22 | $38.98 (1.99%) | $39.55 | $38.22 | 206,822 | $2.17 B |
| 11/05/2024 | $37.00 | $37.11 (0.3%) | $37.50 | $36.89 | 71,900 | $2.07 B |
| 11/04/2024 | $37.04 | $37.25 (0.57%) | $37.67 | $36.83 | 98,900 | $2.08 B |
| 11/01/2024 | $37.11 | $37.01 (-0.27%) | $37.11 | $36.51 | 80,300 | $2.07 B |
| 10/31/2024 | $37.98 | $36.88 (-2.9%) | $38.14 | $36.88 | 72,806 | $2.06 B |
| 10/30/2024 | $37.38 | $37.98 (1.61%) | $38.16 | $37.06 | 80,417 | $2.12 B |
| 10/29/2024 | $37.35 | $37.49 (0.37%) | $37.62 | $37.29 | 50,921 | $2.09 B |
| 10/28/2024 | $37.14 | $37.45 (0.83%) | $37.47 | $37.11 | 54,500 | $2.09 B |
| 10/25/2024 | $36.96 | $36.64 (-0.87%) | $37.34 | $36.36 | 44,300 | $2.04 B |
| 10/24/2024 | $36.77 | $36.81 (0.11%) | $36.88 | $36.36 | 53,900 | $2.05 B |
| 10/23/2024 | $37.22 | $36.62 (-1.61%) | $37.37 | $36.20 | 59,232 | $2.04 B |
| 10/22/2024 | $37.77 | $37.44 (-0.87%) | $37.91 | $37.30 | 60,464 | $2.09 B |
| 10/21/2024 | $36.82 | $37.78 (2.61%) | $38.39 | $36.80 | 136,231 | $2.11 B |
| 10/18/2024 | $36.55 | $36.37 (-0.49%) | $36.60 | $36.08 | 84,800 | $2.03 B |
| 10/17/2024 | $36.66 | $36.38 (-0.76%) | $36.66 | $36.01 | 55,900 | $2.03 B |
| 10/16/2024 | $36.00 | $36.39 (1.08%) | $36.55 | $35.96 | 58,928 | $2.03 B |
| 10/15/2024 | $35.80 | $35.98 (0.5%) | $36.41 | $35.57 | 58,900 | $2.01 B |
| 10/14/2024 | $36.22 | $35.80 (-1.16%) | $36.37 | $35.57 | 66,900 | $2.00 B |
| 10/11/2024 | $36.15 | $36.57 (1.16%) | $36.68 | $36.15 | 54,600 | $2.04 B |
| 10/10/2024 | $35.87 | $36.09 (0.61%) | $36.11 | $35.54 | 60,200 | $2.01 B |
| 10/09/2024 | $36.05 | $36.34 (0.8%) | $36.80 | $36.05 | 79,147 | $2.03 B |
| 10/08/2024 | $35.85 | $36.11 (0.73%) | $36.42 | $35.78 | 59,507 | $2.01 B |
| 10/07/2024 | $36.23 | $35.90 (-0.91%) | $36.23 | $35.70 | 55,137 | $2.00 B |
| 10/04/2024 | $36.35 | $36.46 (0.3%) | $36.74 | $36.19 | 73,038 | $2.03 B |
| 10/03/2024 | $36.14 | $35.87 (-0.75%) | $36.25 | $35.75 | 42,300 | $2.00 B |
| 10/02/2024 | $36.35 | $36.43 (0.22%) | $36.69 | $36.04 | 64,200 | $2.03 B |
| 10/01/2024 | $37.23 | $36.38 (-2.28%) | $37.23 | $36.19 | 93,103 | $2.03 B |
| 09/30/2024 | $37.15 | $37.27 (0.32%) | $37.53 | $37.07 | 77,429 | $2.08 B |
| 09/27/2024 | $36.90 | $36.63 (-0.73%) | $37.33 | $36.63 | 70,000 | $2.04 B |
| 09/26/2024 | $36.66 | $36.84 (0.49%) | $36.90 | $36.33 | 89,524 | $2.06 B |
| 09/25/2024 | $36.16 | $36.06 (-0.28%) | $36.63 | $35.84 | 108,600 | $2.01 B |
| 09/24/2024 | $36.29 | $36.18 (-0.3%) | $36.35 | $35.83 | 49,347 | $2.02 B |
| 09/23/2024 | $36.24 | $36.10 (-0.39%) | $36.40 | $35.86 | 62,800 | $2.01 B |
| 09/20/2024 | $36.50 | $35.94 (-1.53%) | $36.65 | $35.86 | 268,200 | $2.01 B |
| 09/19/2024 | $35.75 | $36.50 (2.1%) | $36.50 | $35.57 | 114,900 | $2.04 B |
| 09/18/2024 | $35.76 | $35.47 (-0.81%) | $36.46 | $35.33 | 95,825 | $1.98 B |
| 09/17/2024 | $35.88 | $35.85 (-0.08%) | $36.30 | $35.60 | 98,400 | $2.00 B |
| 09/16/2024 | $35.47 | $36.08 (1.72%) | $36.13 | $35.40 | 93,723 | $2.01 B |
| 09/13/2024 | $35.86 | $35.96 (0.28%) | $36.10 | $35.55 | 70,200 | $2.01 B |
| 09/12/2024 | $35.45 | $35.48 (0.08%) | $35.65 | $35.03 | 57,200 | $1.98 B |
| 09/11/2024 | $34.96 | $35.41 (1.29%) | $35.41 | $34.50 | 66,444 | $1.98 B |
| 09/10/2024 | $35.01 | $35.06 (0.14%) | $35.44 | $34.98 | 70,400 | $1.96 B |
| 09/09/2024 | $34.67 | $35.02 (1.01%) | $35.27 | $34.61 | 89,200 | $1.95 B |
| 09/06/2024 | $35.32 | $34.89 (-1.22%) | $35.40 | $34.77 | 58,611 | $1.95 B |
| 09/05/2024 | $35.37 | $35.43 (0.17%) | $35.74 | $34.99 | 65,649 | $1.98 B |
| 09/04/2024 | $34.90 | $35.11 (0.6%) | $35.40 | $34.66 | 68,900 | $1.96 B |
| 09/03/2024 | $35.72 | $35.13 (-1.65%) | $36.02 | $35.06 | 81,138 | $1.96 B |
| 08/30/2024 | $36.01 | $36.39 (1.06%) | $36.43 | $35.66 | 87,321 | $2.03 B |
| 08/29/2024 | $36.17 | $36.01 (-0.44%) | $36.42 | $35.92 | 63,323 | $2.01 B |
| 08/28/2024 | $36.18 | $35.72 (-1.27%) | $36.42 | $35.46 | 73,710 | $1.99 B |
| 08/27/2024 | $36.30 | $36.40 (0.28%) | $36.41 | $36.04 | 53,600 | $2.03 B |
| 08/26/2024 | $36.31 | $36.30 (-0.03%) | $36.76 | $36.12 | 54,312 | $2.03 B |
| 08/23/2024 | $35.70 | $36.08 (1.06%) | $36.17 | $35.48 | 99,506 | $2.01 B |
| 08/22/2024 | $35.84 | $35.34 (-1.4%) | $36.05 | $35.26 | 79,100 | $1.97 B |