5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
+20.96%
3 MONTH PERFORMANCE
+10.15%
6 MONTH PERFORMANCE
+39.94%
YEAR-TO-DATE PERFORMANCE
+22.86%
1 YEAR PERFORMANCE
+86.43%
Guidewire Software, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2025 | $204.06 | $207.12 (1.5%) | $208.87 | $200.99 | 1.25 M | $17.16 B |
| 01/27/2025 | $202.50 | $202.80 (0.15%) | $207.79 | $200.13 | 1.70 M | $16.89 B |
| 01/24/2025 | $205.00 | $205.96 (0.47%) | $210.62 | $205.00 | 13.93 M | $17.15 B |
| 01/23/2025 | $194.12 | $204.60 (5.4%) | $212.00 | $192.52 | 3.57 M | $17.04 B |
| 01/22/2025 | $183.21 | $183.49 (0.15%) | $185.00 | $182.32 | 583,800 | $15.28 B |
| 01/21/2025 | $180.00 | $181.49 (0.83%) | $183.11 | $179.64 | 697,600 | $15.11 B |
| 01/17/2025 | $181.06 | $178.58 (-1.37%) | $181.06 | $178.37 | 692,719 | $14.87 B |
| 01/16/2025 | $174.73 | $179.76 (2.88%) | $180.87 | $174.73 | 984,100 | $14.97 B |
| 01/15/2025 | $174.78 | $174.47 (-0.18%) | $176.27 | $173.84 | 680,700 | $14.53 B |
| 01/14/2025 | $171.00 | $171.97 (0.57%) | $172.98 | $169.79 | 962,041 | $14.32 B |
| 01/13/2025 | $169.43 | $169.52 (0.05%) | $170.54 | $167.62 | 697,820 | $14.12 B |
| 01/10/2025 | $169.90 | $171.03 (0.67%) | $172.18 | $168.95 | 561,714 | $14.24 B |
| 01/08/2025 | $171.43 | $171.63 (0.12%) | $172.07 | $169.63 | 534,614 | $14.29 B |
| 01/07/2025 | $170.76 | $171.09 (0.19%) | $171.20 | $168.22 | 676,129 | $14.25 B |
| 01/06/2025 | $172.72 | $170.45 (-1.31%) | $173.37 | $169.54 | 930,400 | $14.19 B |
| 01/03/2025 | $170.50 | $172.31 (1.06%) | $172.94 | $169.40 | 1.09 M | $14.35 B |
| 01/02/2025 | $169.95 | $169.50 (-0.26%) | $170.88 | $168.54 | 909,200 | $14.12 B |
| 12/31/2024 | $169.20 | $168.58 (-0.37%) | $169.28 | $167.05 | 1.10 M | $14.04 B |
| 12/30/2024 | $170.68 | $168.86 (-1.07%) | $171.67 | $167.43 | 1.09 M | $14.06 B |
| 12/27/2024 | $173.05 | $171.23 (-1.05%) | $173.48 | $170.83 | 545,100 | $14.26 B |
| 12/26/2024 | $174.55 | $174.39 (-0.09%) | $174.78 | $172.78 | 382,311 | $14.52 B |
| 12/24/2024 | $173.57 | $174.62 (0.6%) | $174.95 | $172.97 | 249,900 | $14.54 B |
| 12/23/2024 | $175.61 | $173.74 (-1.06%) | $176.47 | $171.90 | 603,344 | $14.47 B |
| 12/20/2024 | $170.43 | $176.03 (3.29%) | $176.33 | $170.10 | 1.41 M | $14.66 B |
| 12/19/2024 | $174.43 | $172.06 (-1.36%) | $177.50 | $171.60 | 1.45 M | $14.33 B |
| 12/18/2024 | $172.43 | $174.52 (1.21%) | $178.57 | $171.36 | 2.39 M | $14.53 B |
| 12/17/2024 | $170.52 | $172.49 (1.16%) | $174.31 | $168.51 | 1.78 M | $14.36 B |
| 12/16/2024 | $172.43 | $171.42 (-0.59%) | $173.85 | $171.22 | 1.05 M | $14.28 B |
| 12/13/2024 | $173.84 | $172.76 (-0.62%) | $176.57 | $172.00 | 1.10 M | $14.39 B |
| 12/12/2024 | $170.84 | $173.72 (1.69%) | $176.37 | $170.81 | 1.37 M | $14.47 B |
| 12/11/2024 | $171.79 | $170.69 (-0.64%) | $173.64 | $170.50 | 974,762 | $14.21 B |
| 12/10/2024 | $172.79 | $171.34 (-0.84%) | $173.78 | $170.32 | 1.31 M | $14.27 B |
| 12/09/2024 | $178.51 | $173.74 (-2.67%) | $178.88 | $172.00 | 2.24 M | $14.47 B |
| 12/06/2024 | $193.59 | $177.57 (-8.28%) | $193.59 | $173.01 | 4.58 M | $14.79 B |
| 12/05/2024 | $205.95 | $206.57 (0.3%) | $209.15 | $203.63 | 1.46 M | $17.20 B |
| 12/04/2024 | $206.02 | $207.12 (0.53%) | $208.56 | $205.11 | 851,190 | $17.25 B |
| 12/03/2024 | $200.05 | $204.13 (2.04%) | $204.15 | $200.00 | 1.09 M | $17.00 B |
| 12/02/2024 | $202.39 | $200.87 (-0.75%) | $203.28 | $200.42 | 916,612 | $16.73 B |
| 11/29/2024 | $203.04 | $202.89 (-0.07%) | $204.15 | $202.49 | 631,200 | $16.81 B |
| 11/27/2024 | $202.85 | $201.88 (-0.48%) | $204.30 | $200.11 | 664,629 | $16.72 B |
| 11/26/2024 | $203.62 | $204.46 (0.41%) | $205.17 | $203.05 | 850,100 | $16.94 B |
| 11/25/2024 | $206.48 | $203.11 (-1.63%) | $207.10 | $201.84 | 701,647 | $16.83 B |
| 11/22/2024 | $200.20 | $202.82 (1.31%) | $202.99 | $199.14 | 500,807 | $16.80 B |
| 11/21/2024 | $197.72 | $199.86 (1.08%) | $201.60 | $197.25 | 423,934 | $16.56 B |
| 11/20/2024 | $197.72 | $197.23 (-0.25%) | $197.72 | $194.81 | 454,622 | $16.34 B |
| 11/19/2024 | $193.36 | $196.37 (1.56%) | $197.05 | $193.26 | 832,754 | $16.27 B |
| 11/18/2024 | $192.96 | $194.04 (0.56%) | $194.51 | $191.52 | 1.04 M | $16.08 B |
| 11/15/2024 | $193.77 | $192.22 (-0.8%) | $194.62 | $191.21 | 1.06 M | $15.92 B |
| 11/14/2024 | $196.68 | $195.26 (-0.72%) | $196.68 | $193.57 | 616,242 | $16.18 B |
| 11/13/2024 | $196.53 | $196.43 (-0.05%) | $199.33 | $195.99 | 687,327 | $16.27 B |
| 11/12/2024 | $194.92 | $195.55 (0.32%) | $196.08 | $194.31 | 644,974 | $16.20 B |
| 11/11/2024 | $196.55 | $195.62 (-0.47%) | $196.93 | $194.68 | 898,400 | $16.21 B |
| 11/08/2024 | $196.00 | $194.93 (-0.55%) | $196.65 | $194.28 | 832,023 | $16.15 B |
| 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 |