-
5 DAY PERFORMANCE
+4.79% -
1 MONTH PERFORMANCE
+7.02% -
3 MONTH PERFORMANCE
+38.62% -
6 MONTH PERFORMANCE
+67.13% -
YEAR-TO-DATE PERFORMANCE
+78.80% -
1 YEAR PERFORMANCE
+111.04%
Guidewire Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $192.33 | $195.08 (1.43%) | $195.78 | $192.33 | 1.06 M | $16.16 B |
| 11/06/2024 | $192.06 | $191.90 (-0.08%) | $192.36 | $189.74 | 625,067 | $15.90 B |
| 11/05/2024 | $186.44 | $186.21 (-0.12%) | $187.51 | $184.80 | 740,013 | $15.43 B |
| 11/04/2024 | $185.42 | $185.52 (0.05%) | $187.12 | $184.55 | 357,600 | $15.37 B |
| 11/01/2024 | $186.51 | $186.04 (-0.25%) | $187.61 | $184.67 | 649,134 | $15.41 B |
| 10/31/2024 | $187.63 | $186.26 (-0.73%) | $188.77 | $185.82 | 745,703 | $15.43 B |
| 10/30/2024 | $187.74 | $189.53 (0.95%) | $190.74 | $187.74 | 744,814 | $15.70 B |
| 10/29/2024 | $187.82 | $188.17 (0.19%) | $189.79 | $187.62 | 607,800 | $15.59 B |
| 10/28/2024 | $188.18 | $188.03 (-0.08%) | $188.62 | $187.14 | 481,501 | $15.58 B |
| 10/25/2024 | $188.69 | $187.11 (-0.84%) | $189.75 | $187.00 | 590,700 | $15.50 B |
| 10/24/2024 | $187.80 | $188.05 (0.13%) | $189.53 | $187.23 | 569,400 | $15.58 B |
| 10/23/2024 | $186.56 | $186.89 (0.18%) | $187.07 | $185.39 | 738,900 | $15.48 B |
| 10/22/2024 | $188.14 | $187.18 (-0.51%) | $188.79 | $186.46 | 585,594 | $15.51 B |
| 10/21/2024 | $188.78 | $189.04 (0.14%) | $190.11 | $187.79 | 652,873 | $15.66 B |
| 10/18/2024 | $187.68 | $189.09 (0.75%) | $190.14 | $187.19 | 824,600 | $15.67 B |
| 10/17/2024 | $191.08 | $189.14 (-1.02%) | $191.20 | $188.08 | 987,800 | $15.67 B |
| 10/16/2024 | $190.25 | $190.39 (0.07%) | $191.48 | $187.02 | 3.32 M | $15.77 B |
| 10/15/2024 | $185.66 | $188.19 (1.36%) | $189.42 | $185.25 | 1.11 M | $15.59 B |
| 10/14/2024 | $187.26 | $187.92 (0.35%) | $188.47 | $185.46 | 777,620 | $15.57 B |
| 10/11/2024 | $185.20 | $185.82 (0.33%) | $187.85 | $184.63 | 995,971 | $15.39 B |
| 10/10/2024 | $183.22 | $183.37 (0.08%) | $184.39 | $181.72 | 718,900 | $15.19 B |
| 10/09/2024 | $182.71 | $184.68 (1.08%) | $185.20 | $182.01 | 850,750 | $15.30 B |
| 10/08/2024 | $183.91 | $182.65 (-0.69%) | $184.89 | $182.52 | 855,318 | $15.13 B |
| 10/07/2024 | $183.68 | $182.17 (-0.82%) | $184.58 | $181.85 | 614,619 | $15.09 B |
| 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 |