5 DAY PERFORMANCE
-0.66%
1 MONTH PERFORMANCE
-29.52%
3 MONTH PERFORMANCE
-22.63%
6 MONTH PERFORMANCE
-62.87%
YEAR-TO-DATE PERFORMANCE
-35.17%
Accelerant Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $10.48 | $10.61 (1.24%) | $10.84 | $10.40 | 915.36 K | $2.18 B |
| 02/17/2026 | $10.70 | $10.48 (-2.06%) | $10.98 | $10.28 | 981.05 K | $2.16 B |
| 02/13/2026 | $10.95 | $10.67 (-2.56%) | $11.06 | $10.53 | 1.48 M | $2.20 B |
| 02/12/2026 | $11.35 | $10.95 (-3.52%) | $11.35 | $10.63 | 1.62 M | $2.26 B |
| 02/11/2026 | $11.41 | $11.46 (0.44%) | $11.68 | $11.10 | 1.04 M | $2.36 B |
| 02/10/2026 | $11.43 | $11.42 (-0.09%) | $11.64 | $11.16 | 744.30 K | $2.35 B |
| 02/09/2026 | $11.71 | $11.39 (-2.73%) | $11.91 | $10.94 | 1.56 M | $2.35 B |
| 02/06/2026 | $11.86 | $11.72 (-1.18%) | $12.15 | $11.39 | 1.19 M | $2.42 B |
| 02/05/2026 | $11.90 | $11.79 (-0.92%) | $12.26 | $11.62 | 1.62 M | $2.43 B |
| 02/04/2026 | $11.56 | $12.06 (4.33%) | $12.52 | $11.27 | 1.78 M | $2.49 B |
| 02/03/2026 | $12.75 | $11.76 (-7.76%) | $12.80 | $11.33 | 1.82 M | $2.42 B |
| 02/02/2026 | $13.71 | $12.76 (-6.93%) | $13.77 | $12.75 | 954.53 K | $2.63 B |
| 01/30/2026 | $13.83 | $13.66 (-1.23%) | $14.14 | $13.66 | 901.80 K | $2.81 B |
| 01/29/2026 | $13.82 | $13.83 (0.07%) | $13.89 | $13.53 | 1.14 M | $2.85 B |
| 01/28/2026 | $13.89 | $13.89 (0%) | $13.97 | $13.61 | 1.75 M | $2.86 B |
| 01/27/2026 | $14.60 | $13.87 (-5%) | $14.60 | $13.54 | 804.10 K | $2.86 B |
| 01/26/2026 | $14.90 | $14.52 (-2.55%) | $14.99 | $14.46 | 623.30 K | $2.99 B |
| 01/23/2026 | $14.19 | $14.85 (4.65%) | $14.92 | $14.14 | 974.10 K | $3.06 B |
| 01/22/2026 | $14.86 | $14.26 (-4.04%) | $14.99 | $14.26 | 884.33 K | $2.94 B |
| 01/21/2026 | $14.00 | $14.72 (5.14%) | $14.83 | $13.77 | 2.47 M | $3.03 B |
| 01/20/2026 | $14.78 | $14.05 (-4.94%) | $14.83 | $13.98 | 2.36 M | $2.90 B |
| 01/16/2026 | $15.23 | $15.04 (-1.25%) | $15.91 | $14.99 | 1.30 M | $3.10 B |
| 01/15/2026 | $16.09 | $15.37 (-4.47%) | $16.14 | $15.34 | 749.20 K | $3.17 B |
| 01/14/2026 | $15.25 | $15.26 (0.07%) | $15.39 | $14.92 | 846.84 K | $3.14 B |
| 01/13/2026 | $15.37 | $15.43 (0.39%) | $15.61 | $14.70 | 839.92 K | $3.18 B |
| 01/12/2026 | $15.75 | $15.35 (-2.54%) | $15.80 | $15.32 | 571.41 K | $3.16 B |
| 01/09/2026 | $15.93 | $15.80 (-0.82%) | $16.19 | $15.59 | 704.80 K | $3.26 B |
| 01/08/2026 | $15.77 | $15.84 (0.44%) | $16.05 | $15.58 | 504.00 K | $2.57 B |
| 01/07/2026 | $15.83 | $15.61 (-1.39%) | $15.95 | $15.57 | 552.01 K | $2.54 B |
| 01/06/2026 | $15.55 | $15.85 (1.93%) | $15.89 | $15.10 | 601.32 K | $2.58 B |
| 01/05/2026 | $15.67 | $15.70 (0.19%) | $16.03 | $15.32 | 875.30 K | $2.55 B |
| 01/02/2026 | $16.32 | $15.61 (-4.35%) | $16.46 | $15.43 | 1.87 M | $2.54 B |
| 12/31/2025 | $16.35 | $16.35 (0%) | $16.50 | $16.13 | 1.03 M | $2.66 B |
| 12/30/2025 | $16.49 | $16.41 (-0.49%) | $16.65 | $16.21 | 494.33 K | $2.67 B |
| 12/29/2025 | $16.50 | $16.43 (-0.42%) | $16.77 | $16.22 | 462.40 K | $2.67 B |
| 12/26/2025 | $16.89 | $16.51 (-2.25%) | $17.18 | $16.40 | 598.17 K | $2.68 B |
| 12/24/2025 | $16.99 | $16.86 (-0.77%) | $17.30 | $16.76 | 383.00 K | $2.74 B |
| 12/23/2025 | $17.00 | $16.88 (-0.71%) | $17.22 | $16.19 | 1.28 M | $2.74 B |
| 12/22/2025 | $16.46 | $17.15 (4.19%) | $17.32 | $16.17 | 1.82 M | $2.79 B |
| 12/19/2025 | $15.81 | $16.31 (3.16%) | $16.32 | $15.57 | 849.07 K | $2.65 B |
| 12/18/2025 | $15.79 | $15.82 (0.19%) | $16.16 | $15.63 | 844.60 K | $2.57 B |
| 12/17/2025 | $15.40 | $15.75 (2.27%) | $15.78 | $15.10 | 930.20 K | $2.56 B |
| 12/16/2025 | $15.43 | $15.35 (-0.52%) | $15.69 | $15.08 | 687.30 K | $2.49 B |
| 12/15/2025 | $15.68 | $15.39 (-1.85%) | $15.87 | $15.27 | 1.44 M | $2.50 B |
| 12/12/2025 | $15.97 | $15.67 (-1.88%) | $16.15 | $15.43 | 1.24 M | $2.55 B |
| 12/11/2025 | $15.49 | $15.73 (1.55%) | $16.01 | $15.32 | 1.46 M | $2.56 B |
| 12/10/2025 | $15.35 | $15.41 (0.39%) | $15.42 | $14.92 | 736.98 K | $2.50 B |
| 12/09/2025 | $14.99 | $15.37 (2.54%) | $15.40 | $14.66 | 589.21 K | $2.50 B |
| 12/08/2025 | $15.25 | $14.83 (-2.75%) | $15.48 | $14.40 | 2.09 M | $2.41 B |
| 12/05/2025 | $15.14 | $15.24 (0.66%) | $15.49 | $14.79 | 829.40 K | $2.48 B |
| 12/04/2025 | $14.44 | $15.05 (4.22%) | $15.34 | $14.44 | 1.07 M | $2.45 B |
| 12/03/2025 | $14.67 | $14.15 (-3.54%) | $14.88 | $14.12 | 722.22 K | $2.30 B |
| 12/02/2025 | $14.79 | $14.53 (-1.76%) | $14.85 | $14.31 | 1.34 M | $2.36 B |
| 12/01/2025 | $14.46 | $14.72 (1.8%) | $14.81 | $14.20 | 741.72 K | $2.39 B |
| 11/28/2025 | $14.67 | $14.57 (-0.68%) | $14.83 | $14.47 | 311.75 K | $2.37 B |
| 11/26/2025 | $14.49 | $14.59 (0.69%) | $14.85 | $14.26 | 810.71 K | $2.37 B |
| 11/25/2025 | $13.70 | $14.38 (4.96%) | $14.53 | $13.52 | 1.09 M | $2.34 B |
| 11/24/2025 | $13.00 | $13.71 (5.46%) | $13.82 | $12.95 | 1.39 M | $2.23 B |
| 11/21/2025 | $13.00 | $12.96 (-0.31%) | $13.38 | $12.76 | 803.10 K | $2.11 B |
| 11/20/2025 | $13.58 | $12.85 (-5.38%) | $13.73 | $12.83 | 796.10 K | $2.09 B |
| 11/19/2025 | $13.70 | $13.38 (-2.34%) | $13.70 | $13.14 | 1.45 M | $2.17 B |
| 11/18/2025 | $13.20 | $13.70 (3.79%) | $13.72 | $12.81 | 1.15 M | $2.23 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.
