-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
+27.99% -
3 MONTH PERFORMANCE
+32.19% -
6 MONTH PERFORMANCE
+59.43% -
YEAR-TO-DATE PERFORMANCE
+68.94% -
1 YEAR PERFORMANCE
+107.23%
Guidewire Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $184.16 | $184.22 (0.03%) | $184.96 | $182.66 | 618,799 | $15.26 B |
| 10/03/2024 | $181.83 | $182.31 (0.26%) | $182.84 | $180.80 | 497,900 | $15.10 B |
| 10/02/2024 | $180.50 | $180.36 (-0.08%) | $182.16 | $179.80 | 719,600 | $14.94 B |
| 10/01/2024 | $182.69 | $180.99 (-0.93%) | $182.69 | $178.71 | 972,476 | $14.99 B |
| 09/30/2024 | $179.24 | $182.94 (2.06%) | $183.23 | $177.35 | 1.15 M | $15.16 B |
| 09/27/2024 | $177.16 | $177.97 (0.46%) | $177.99 | $175.73 | 709,500 | $14.74 B |
| 09/26/2024 | $179.10 | $176.76 (-1.31%) | $179.13 | $175.15 | 655,733 | $14.64 B |
| 09/25/2024 | $175.98 | $176.76 (0.44%) | $177.35 | $175.28 | 501,206 | $14.64 B |
| 09/24/2024 | $174.93 | $176.05 (0.64%) | $176.09 | $173.34 | 1.10 M | $14.59 B |
| 09/23/2024 | $174.59 | $173.97 (-0.36%) | $175.09 | $173.48 | 640,000 | $14.41 B |
| 09/20/2024 | $174.78 | $174.54 (-0.14%) | $176.00 | $172.86 | 1.24 M | $14.46 B |
| 09/19/2024 | $173.88 | $174.65 (0.44%) | $174.68 | $171.38 | 804,300 | $14.47 B |
| 09/18/2024 | $172.17 | $172.43 (0.15%) | $173.08 | $170.70 | 939,800 | $14.29 B |
| 09/17/2024 | $172.29 | $173.03 (0.43%) | $173.72 | $170.72 | 891,122 | $14.33 B |
| 09/16/2024 | $171.81 | $172.76 (0.55%) | $173.19 | $171.12 | 661,142 | $14.31 B |
| 09/13/2024 | $169.88 | $171.81 (1.14%) | $171.95 | $168.26 | 758,249 | $14.23 B |
| 09/12/2024 | $168.80 | $169.80 (0.59%) | $170.44 | $167.70 | 813,835 | $14.07 B |
| 09/11/2024 | $166.36 | $168.07 (1.03%) | $169.29 | $166.36 | 861,800 | $13.92 B |
| 09/10/2024 | $169.20 | $167.46 (-1.03%) | $169.50 | $165.75 | 1.05 M | $13.87 B |
| 09/09/2024 | $163.21 | $168.08 (2.98%) | $168.55 | $162.72 | 1.37 M | $13.92 B |
| 09/06/2024 | $169.29 | $161.72 (-4.47%) | $171.74 | $159.00 | 3.64 M | $13.40 B |
| 09/05/2024 | $145.46 | $143.93 (-1.05%) | $146.80 | $142.94 | 1.26 M | $11.92 B |
| 09/04/2024 | $145.00 | $147.08 (1.43%) | $147.59 | $143.22 | 1.58 M | $12.18 B |
| 09/03/2024 | $148.88 | $146.14 (-1.84%) | $150.20 | $145.62 | 938,073 | $12.11 B |
| 08/30/2024 | $148.24 | $148.77 (0.36%) | $149.33 | $147.02 | 1.04 M | $12.27 B |
| 08/29/2024 | $147.81 | $147.50 (-0.21%) | $149.40 | $147.19 | 523,500 | $12.17 B |
| 08/28/2024 | $146.83 | $147.26 (0.29%) | $148.35 | $146.22 | 433,415 | $12.15 B |
| 08/27/2024 | $146.05 | $147.58 (1.05%) | $148.25 | $146.05 | 469,008 | $12.18 B |
| 08/26/2024 | $146.15 | $147.43 (0.88%) | $148.53 | $145.69 | 619,119 | $12.16 B |
| 08/23/2024 | $147.44 | $145.82 (-1.1%) | $147.72 | $145.01 | 749,907 | $12.03 B |
| 08/22/2024 | $148.38 | $146.60 (-1.2%) | $149.71 | $146.41 | 514,200 | $12.09 B |
| 08/21/2024 | $146.97 | $148.21 (0.84%) | $148.48 | $146.97 | 617,700 | $12.23 B |
| 08/20/2024 | $149.03 | $146.92 (-1.42%) | $149.46 | $146.84 | 521,100 | $12.12 B |
| 08/19/2024 | $148.08 | $148.40 (0.22%) | $148.40 | $147.45 | 431,700 | $12.24 B |
| 08/16/2024 | $147.07 | $147.84 (0.52%) | $148.42 | $146.75 | 565,200 | $12.20 B |
| 08/15/2024 | $147.47 | $147.33 (-0.09%) | $148.65 | $146.71 | 386,313 | $12.15 B |
| 08/14/2024 | $147.40 | $146.28 (-0.76%) | $147.40 | $145.36 | 505,119 | $12.07 B |
| 08/13/2024 | $146.86 | $146.67 (-0.13%) | $147.87 | $144.66 | 592,234 | $12.10 B |
| 08/12/2024 | $146.91 | $145.80 (-0.76%) | $148.69 | $145.40 | 437,114 | $12.03 B |
| 08/09/2024 | $145.15 | $146.68 (1.05%) | $147.48 | $144.19 | 551,236 | $12.10 B |
| 08/08/2024 | $143.05 | $144.85 (1.26%) | $145.77 | $141.03 | 476,600 | $11.95 B |
| 08/07/2024 | $143.79 | $140.64 (-2.19%) | $145.22 | $140.61 | 410,132 | $11.60 B |
| 08/06/2024 | $141.44 | $142.00 (0.4%) | $143.82 | $139.45 | 501,000 | $11.72 B |
| 08/05/2024 | $135.33 | $140.01 (3.46%) | $141.51 | $132.01 | 1.14 M | $11.55 B |
| 08/02/2024 | $144.19 | $143.91 (-0.19%) | $145.32 | $142.41 | 1.06 M | $11.87 B |
| 08/01/2024 | $150.39 | $148.96 (-0.95%) | $152.10 | $147.68 | 634,800 | $12.29 B |
| 07/31/2024 | $151.38 | $150.07 (-0.87%) | $153.85 | $147.76 | 663,500 | $12.38 B |
| 07/30/2024 | $149.40 | $149.70 (0.2%) | $150.72 | $147.85 | 1.00 M | $12.35 B |
| 07/29/2024 | $149.09 | $148.58 (-0.34%) | $150.21 | $148.07 | 924,130 | $12.26 B |
| 07/26/2024 | $146.26 | $148.01 (1.2%) | $148.36 | $146.09 | 894,917 | $12.21 B |
| 07/25/2024 | $144.56 | $144.60 (0.03%) | $147.70 | $142.46 | 737,145 | $11.93 B |
| 07/24/2024 | $144.52 | $144.21 (-0.21%) | $146.28 | $143.71 | 635,300 | $11.90 B |
| 07/23/2024 | $145.28 | $145.91 (0.43%) | $146.96 | $144.12 | 541,231 | $12.04 B |
| 07/22/2024 | $143.79 | $144.59 (0.56%) | $145.35 | $143.09 | 874,745 | $11.93 B |
| 07/19/2024 | $139.12 | $141.56 (1.75%) | $141.59 | $138.42 | 603,310 | $11.68 B |
| 07/18/2024 | $140.99 | $140.18 (-0.57%) | $141.78 | $138.30 | 653,388 | $11.56 B |
| 07/17/2024 | $140.09 | $140.77 (0.49%) | $143.43 | $139.55 | 654,557 | $11.61 B |
| 07/16/2024 | $141.87 | $142.14 (0.19%) | $143.60 | $141.40 | 576,475 | $11.73 B |
| 07/15/2024 | $139.00 | $141.22 (1.6%) | $142.58 | $138.14 | 761,277 | $11.65 B |
| 07/12/2024 | $136.63 | $138.07 (1.05%) | $139.77 | $136.63 | 564,920 | $11.39 B |
| 07/11/2024 | $138.97 | $137.04 (-1.39%) | $139.74 | $137.02 | 407,035 | $11.31 B |
| 07/10/2024 | $138.73 | $137.87 (-0.62%) | $138.73 | $135.98 | 544,243 | $11.37 B |
| 07/09/2024 | $139.88 | $138.86 (-0.73%) | $139.88 | $137.16 | 603,929 | $11.46 B |
| 07/08/2024 | $138.85 | $139.91 (0.76%) | $139.99 | $137.87 | 450,553 | $11.54 B |
| 07/05/2024 | $139.00 | $139.35 (0.25%) | $139.88 | $138.73 | 324,616 | $11.50 B |