5 DAY PERFORMANCE
-4.88%
1 MONTH PERFORMANCE
-25.48%
3 MONTH PERFORMANCE
-11.53%
6 MONTH PERFORMANCE
-16.65%
YEAR-TO-DATE PERFORMANCE
-20.51%
1 YEAR PERFORMANCE
-45.34%
Accenture plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $215.00 | $213.28 (-0.8%) | $216.28 | $211.06 | 2.81 M | |
| 02/18/2026 | $219.42 | $223.61 (1.91%) | $224.26 | $217.16 | 4.97 M | $138.48 B |
| 02/17/2026 | $225.62 | $219.89 (-2.54%) | $229.11 | $217.33 | 7.43 M | $136.18 B |
| 02/13/2026 | $223.21 | $224.23 (0.46%) | $227.31 | $220.92 | 7.64 M | $138.87 B |
| 02/12/2026 | $230.25 | $222.05 (-3.56%) | $230.25 | $215.16 | 9.72 M | $137.52 B |
| 02/11/2026 | $241.92 | $230.49 (-4.72%) | $242.31 | $228.83 | 6.08 M | $142.74 B |
| 02/10/2026 | $237.47 | $240.86 (1.43%) | $243.60 | $235.00 | 5.67 M | $149.17 B |
| 02/09/2026 | $235.59 | $236.76 (0.5%) | $239.00 | $231.86 | 4.77 M | $146.63 B |
| 02/06/2026 | $232.30 | $240.62 (3.58%) | $241.09 | $232.00 | 5.03 M | $149.02 B |
| 02/05/2026 | $240.47 | $233.58 (-2.87%) | $244.73 | $232.73 | 6.11 M | $144.66 B |
| 02/04/2026 | $237.84 | $241.65 (1.6%) | $245.07 | $231.85 | 7.63 M | $149.66 B |
| 02/03/2026 | $249.44 | $241.21 (-3.3%) | $251.55 | $238.14 | 9.12 M | $149.38 B |
| 02/02/2026 | $263.54 | $266.79 (1.23%) | $269.15 | $262.15 | 3.43 M | $165.22 B |
| 01/30/2026 | $261.22 | $263.64 (0.93%) | $264.54 | $259.90 | 5.46 M | $163.27 B |
| 01/29/2026 | $269.47 | $261.22 (-3.06%) | $271.20 | $257.37 | 8.23 M | $161.78 B |
| 01/28/2026 | $275.82 | $270.43 (-1.95%) | $278.66 | $267.86 | 3.74 M | $167.48 B |
| 01/27/2026 | $280.00 | $275.80 (-1.5%) | $280.00 | $274.16 | 2.94 M | $170.80 B |
| 01/26/2026 | $283.25 | $280.71 (-0.9%) | $284.59 | $276.14 | 3.17 M | $173.85 B |
| 01/23/2026 | $284.34 | $281.07 (-1.15%) | $285.94 | $279.68 | 2.57 M | $174.07 B |
| 01/22/2026 | $283.83 | $285.07 (0.44%) | $289.00 | $283.39 | 4.38 M | $176.55 B |
| 01/21/2026 | $275.00 | $280.72 (2.08%) | $285.54 | $274.95 | 4.23 M | $173.85 B |
| 01/20/2026 | $282.44 | $272.71 (-3.44%) | $287.27 | $272.22 | 5.66 M | $168.89 B |
| 01/16/2026 | $285.43 | $286.21 (0.27%) | $289.16 | $280.74 | 5.70 M | $177.25 B |
| 01/15/2026 | $287.93 | $287.83 (-0.03%) | $290.67 | $285.21 | 5.74 M | $178.26 B |
| 01/14/2026 | $276.61 | $288.54 (4.31%) | $291.09 | $276.18 | 6.42 M | $178.69 B |
| 01/13/2026 | $278.90 | $276.80 (-0.75%) | $280.50 | $273.00 | 3.62 M | $171.42 B |
| 01/12/2026 | $279.54 | $280.96 (0.51%) | $281.39 | $276.61 | 4.09 M | $174.00 B |
| 01/09/2026 | $281.96 | $280.67 (-0.46%) | $284.40 | $277.33 | 3.14 M | $173.82 B |
| 01/08/2026 | $272.25 | $281.82 (3.52%) | $286.57 | $272.12 | 5.27 M | $174.53 B |
| 01/07/2026 | $276.01 | $273.98 (-0.74%) | $281.87 | $271.89 | 4.30 M | $169.68 B |
| 01/06/2026 | $263.03 | $275.93 (4.9%) | $275.99 | $262.09 | 4.08 M | $170.89 B |
| 01/05/2026 | $260.83 | $263.98 (1.21%) | $266.75 | $259.48 | 3.54 M | $163.48 B |
| 01/02/2026 | $268.79 | $259.95 (-3.29%) | $269.84 | $258.00 | 4.90 M | $160.99 B |
| 12/31/2025 | $269.74 | $268.30 (-0.53%) | $270.93 | $268.30 | 1.97 M | $166.16 B |
| 12/30/2025 | $270.43 | $270.00 (-0.16%) | $272.42 | $269.52 | 1.79 M | $167.21 B |
| 12/29/2025 | $270.98 | $271.34 (0.13%) | $273.27 | $269.95 | 2.75 M | $168.04 B |
| 12/26/2025 | $269.90 | $271.09 (0.44%) | $271.75 | $269.50 | 1.41 M | $167.89 B |
| 12/24/2025 | $270.03 | $269.98 (-0.02%) | $271.92 | $269.74 | 1.06 M | $167.20 B |
| 12/23/2025 | $269.82 | $270.77 (0.35%) | $271.67 | $268.78 | 2.60 M | $167.69 B |
| 12/22/2025 | $271.61 | $270.67 (-0.35%) | $272.80 | $267.85 | 3.29 M | $167.63 B |
| 12/19/2025 | $270.00 | $272.25 (0.83%) | $276.81 | $270.00 | 8.38 M | $168.61 B |
| 12/18/2025 | $265.00 | $269.96 (1.87%) | $272.37 | $261.50 | 6.92 M | $167.19 B |
| 12/17/2025 | $272.65 | $273.74 (0.4%) | $279.38 | $272.00 | 5.59 M | $169.53 B |
| 12/16/2025 | $281.13 | $272.04 (-3.23%) | $281.13 | $270.83 | 5.50 M | $168.48 B |
| 12/15/2025 | $276.00 | $274.66 (-0.49%) | $276.40 | $271.02 | 4.04 M | $170.10 B |
| 12/12/2025 | $271.96 | $271.56 (-0.15%) | $273.44 | $270.30 | 2.98 M | $168.18 B |
| 12/11/2025 | $273.17 | $270.37 (-1.03%) | $277.65 | $269.71 | 4.06 M | $167.44 B |
| 12/10/2025 | $268.38 | $272.22 (1.43%) | $273.64 | $268.05 | 3.58 M | $168.59 B |
| 12/09/2025 | $267.93 | $269.53 (0.6%) | $272.40 | $267.25 | 3.52 M | $166.92 B |
| 12/08/2025 | $265.73 | $266.50 (0.29%) | $268.63 | $265.01 | 3.22 M | $165.05 B |
| 12/05/2025 | $268.10 | $266.59 (-0.56%) | $271.00 | $266.07 | 3.79 M | $165.10 B |
| 12/04/2025 | $276.30 | $269.34 (-2.52%) | $280.71 | $269.17 | 4.12 M | $166.80 B |
| 12/03/2025 | $261.98 | $272.85 (4.15%) | $274.06 | $261.75 | 6.96 M | $168.98 B |
| 12/02/2025 | $257.80 | $261.02 (1.25%) | $262.96 | $257.00 | 4.97 M | $161.65 B |
| 12/01/2025 | $253.13 | $257.43 (1.7%) | $258.90 | $251.02 | 5.03 M | $159.43 B |
| 11/28/2025 | $247.49 | $250.00 (1.01%) | $251.45 | $245.13 | 1.49 M | $154.83 B |
| 11/26/2025 | $250.28 | $247.85 (-0.97%) | $251.94 | $246.89 | 2.39 M | $153.50 B |
| 11/25/2025 | $245.00 | $249.23 (1.73%) | $251.68 | $245.00 | 3.66 M | $154.35 B |
| 11/24/2025 | $250.99 | $243.62 (-2.94%) | $251.33 | $243.24 | 5.60 M | $150.88 B |
| 11/21/2025 | $241.88 | $251.85 (4.12%) | $253.97 | $241.29 | 5.96 M | $155.97 B |
| 11/20/2025 | $242.79 | $240.79 (-0.82%) | $244.75 | $239.54 | 2.91 M | $149.12 B |
| 11/19/2025 | $240.00 | $241.08 (0.45%) | $244.38 | $240.00 | 2.55 M | $149.30 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.
