5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
-8.76%
6 MONTH PERFORMANCE
-7.23%
YEAR-TO-DATE PERFORMANCE
-2.01%
1 YEAR PERFORMANCE
-15.26%
Accel Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.60 | $10.47 (-1.23%) | $10.64 | $10.38 | 325.30 K | $887.01 M |
| 12/04/2025 | $10.48 | $10.41 (-0.67%) | $10.50 | $10.37 | 322.61 K | $881.92 M |
| 12/03/2025 | $10.46 | $10.59 (1.24%) | $10.72 | $10.42 | 302.80 K | $897.17 M |
| 12/02/2025 | $10.38 | $10.36 (-0.19%) | $10.43 | $10.30 | 1.04 M | $877.69 M |
| 12/01/2025 | $10.22 | $10.33 (1.08%) | $10.41 | $10.09 | 398.80 K | $875.15 M |
| 11/28/2025 | $10.09 | $10.24 (1.49%) | $10.30 | $10.09 | 217.03 K | $867.52 M |
| 11/26/2025 | $10.02 | $10.21 (1.9%) | $10.36 | $10.02 | 402.10 K | $864.98 M |
| 11/25/2025 | $9.71 | $10.11 (4.12%) | $10.14 | $9.71 | 578.30 K | $856.51 M |
| 11/24/2025 | $9.95 | $9.80 (-1.51%) | $9.95 | $9.74 | 437.84 K | $830.25 M |
| 11/21/2025 | $9.73 | $10.01 (2.88%) | $10.04 | $9.60 | 306.44 K | $848.04 M |
| 11/20/2025 | $9.70 | $9.64 (-0.62%) | $9.79 | $9.55 | 224.20 K | $816.69 M |
| 11/19/2025 | $9.83 | $9.61 (-2.24%) | $9.83 | $9.61 | 321.40 K | $814.15 M |
| 11/18/2025 | $9.91 | $9.79 (-1.21%) | $9.96 | $9.73 | 241.00 K | $829.40 M |
| 11/17/2025 | $10.27 | $9.89 (-3.7%) | $10.27 | $9.86 | 304.70 K | $837.87 M |
| 11/14/2025 | $10.24 | $10.27 (0.29%) | $10.29 | $10.10 | 282.21 K | $870.06 M |
| 11/13/2025 | $10.29 | $10.30 (0.1%) | $10.36 | $10.23 | 229.30 K | $872.61 M |
| 11/12/2025 | $10.29 | $10.31 (0.19%) | $10.36 | $10.28 | 247.30 K | $873.45 M |
| 11/11/2025 | $10.39 | $10.27 (-1.15%) | $10.40 | $10.25 | 272.70 K | $870.06 M |
| 11/10/2025 | $10.21 | $10.41 (1.96%) | $10.49 | $10.20 | 317.42 K | $881.92 M |
| 11/07/2025 | $10.14 | $10.18 (0.39%) | $10.32 | $10.06 | 383.30 K | $862.44 M |
| 11/06/2025 | $10.20 | $10.14 (-0.59%) | $10.35 | $10.06 | 461.10 K | $859.05 M |
| 11/05/2025 | $10.15 | $10.14 (-0.1%) | $10.41 | $9.86 | 484.30 K | $859.05 M |
| 11/04/2025 | $9.90 | $9.93 (0.3%) | $10.09 | $9.90 | 452.53 K | $841.26 M |
| 11/03/2025 | $10.12 | $9.99 (-1.28%) | $10.20 | $9.93 | 360.74 K | $846.34 M |
| 10/31/2025 | $9.94 | $10.19 (2.52%) | $10.20 | $9.82 | 439.00 K | $873.38 M |
| 10/30/2025 | $9.99 | $9.97 (-0.2%) | $10.24 | $9.93 | 259.55 K | $854.53 M |
| 10/29/2025 | $10.16 | $10.08 (-0.79%) | $10.25 | $10.04 | 327.60 K | $863.96 M |
| 10/28/2025 | $10.24 | $10.23 (-0.1%) | $10.28 | $10.15 | 262.74 K | $876.81 M |
| 10/27/2025 | $10.49 | $10.29 (-1.91%) | $10.49 | $10.24 | 186.01 K | $881.96 M |
| 10/24/2025 | $10.56 | $10.48 (-0.76%) | $10.58 | $10.45 | 197.60 K | $898.24 M |
| 10/23/2025 | $10.54 | $10.53 (-0.09%) | $10.56 | $10.44 | 174.20 K | $902.53 M |
| 10/22/2025 | $10.46 | $10.46 (0%) | $10.56 | $10.44 | 229.13 K | $896.53 M |
| 10/21/2025 | $10.35 | $10.44 (0.87%) | $10.51 | $10.32 | 202.35 K | $894.81 M |
| 10/20/2025 | $10.32 | $10.39 (0.68%) | $10.44 | $10.27 | 204.90 K | $890.53 M |
| 10/17/2025 | $10.41 | $10.28 (-1.25%) | $10.51 | $10.25 | 190.31 K | $881.10 M |
| 10/16/2025 | $10.31 | $10.42 (1.07%) | $10.46 | $10.24 | 277.41 K | $893.10 M |
| 10/15/2025 | $10.49 | $10.33 (-1.53%) | $10.61 | $10.32 | 253.50 K | $885.38 M |
| 10/14/2025 | $10.37 | $10.49 (1.16%) | $10.59 | $10.37 | 279.91 K | $899.10 M |
| 10/13/2025 | $10.19 | $10.50 (3.04%) | $10.51 | $10.19 | 621.71 K | $899.96 M |
| 10/10/2025 | $10.40 | $10.18 (-2.12%) | $10.47 | $10.13 | 314.56 K | $872.53 M |
| 10/09/2025 | $10.47 | $10.39 (-0.76%) | $10.47 | $10.23 | 682.60 K | $890.53 M |
| 10/08/2025 | $10.53 | $10.45 (-0.76%) | $10.60 | $10.37 | 421.88 K | $895.67 M |
| 10/07/2025 | $10.92 | $10.50 (-3.85%) | $10.92 | $10.41 | 455.03 K | $899.96 M |
| 10/06/2025 | $11.14 | $10.93 (-1.89%) | $11.17 | $10.90 | 258.91 K | $936.81 M |
| 10/03/2025 | $11.09 | $11.12 (0.27%) | $11.21 | $11.08 | 215.90 K | $953.10 M |
| 10/02/2025 | $10.91 | $11.03 (1.1%) | $11.04 | $10.87 | 255.52 K | $945.38 M |
| 10/01/2025 | $11.05 | $10.94 (-1%) | $11.11 | $10.92 | 246.30 K | $937.67 M |
| 09/30/2025 | $11.26 | $11.07 (-1.69%) | $11.30 | $10.91 | 287.70 K | $948.81 M |
| 09/29/2025 | $11.39 | $11.32 (-0.61%) | $11.45 | $11.26 | 199.80 K | $970.24 M |
| 09/26/2025 | $11.23 | $11.37 (1.25%) | $11.46 | $11.23 | 227.73 K | $974.52 M |
| 09/25/2025 | $11.22 | $11.20 (-0.18%) | $11.24 | $11.16 | 265.00 K | $959.95 M |
| 09/24/2025 | $11.21 | $11.24 (0.27%) | $11.34 | $11.15 | 167.41 K | $963.38 M |
| 09/23/2025 | $11.10 | $11.23 (1.17%) | $11.26 | $11.10 | 232.21 K | $962.52 M |
| 09/22/2025 | $11.12 | $11.13 (0.09%) | $11.16 | $11.01 | 291.33 K | $953.95 M |
| 09/19/2025 | $11.17 | $11.06 (-0.98%) | $11.18 | $11.05 | 506.40 K | $947.95 M |
| 09/18/2025 | $11.01 | $11.14 (1.18%) | $11.18 | $10.96 | 251.40 K | $954.81 M |
| 09/17/2025 | $10.99 | $10.99 (0%) | $11.16 | $10.93 | 278.90 K | $941.95 M |
| 09/16/2025 | $11.22 | $10.92 (-2.67%) | $11.22 | $10.89 | 231.70 K | $935.95 M |
| 09/15/2025 | $11.20 | $11.17 (-0.27%) | $11.25 | $11.01 | 271.40 K | $957.38 M |
| 09/12/2025 | $11.30 | $11.13 (-1.5%) | $11.30 | $11.10 | 196.63 K | $953.95 M |
| 09/11/2025 | $11.12 | $11.40 (2.52%) | $11.41 | $11.08 | 398.30 K | $977.09 M |
| 09/10/2025 | $11.01 | $11.09 (0.73%) | $11.13 | $10.99 | 217.00 K | $950.52 M |
| 09/09/2025 | $11.21 | $11.10 (-0.98%) | $11.28 | $11.04 | 199.10 K | $951.38 M |
| 09/08/2025 | $11.53 | $11.26 (-2.34%) | $11.53 | $11.26 | 235.72 K | $965.09 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.
