Dark

ACIW
ACI Worldwide, Inc.
stock NASDAQ

At Close

Jul 17, 2026 3:59:57 PM EDT

58.04USD-1.065%(-0.63)1,892,634

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:15:30 AM EDT

57.94USD-1.244%(-0.73)100

After-hours

Jul 17, 2026 4:00:30 PM EDT

58.07USD+0.043%(+0.03)213,716

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	58.1700	60.1700	57.5700	58.0700	-1.023%	1,892,634	0.000%
2026-07-16	57.5700	59.3100	56.9701	58.6700	+2.858%	1,128,723	-1.023%
2026-07-15	55.2000	57.2700	55.2000	57.0400	+3.502%	2,287,625	+1.806%
2026-07-14	54.7500	56.1100	53.8100	55.1100	-2.339%	765,362	+5.371%
2026-07-13	56.9100	57.6000	56.3500	56.4300	+0.018%	758,154	+2.906%
2026-07-10	56.9700	57.5800	56.2900	56.4200	+0.035%	671,905	+2.924%
2026-07-09	54.7000	56.5350	54.0500	56.4000	+0.931%	1,040,255	+2.961%
2026-07-08	55.2100	56.1200	54.6000	55.8800	+0.467%	1,296,273	+3.919%
2026-07-07	57.0250	57.0400	55.5950	55.6200	-0.554%	1,066,014	+4.405%
2026-07-06	54.3700	56.3000	54.0001	55.9300	+1.913%	1,212,028	+3.826%
2026-07-02	52.9100	54.9500	52.8100	54.8800	+4.474%	1,231,087	+5.813%
2026-07-01	51.3950	53.0700	50.9500	52.5300	+4.454%	768,896	+10.546%
2026-06-30	49.1900	50.3500	49.0100	50.2900	+1.575%	1,048,661	+15.470%
2026-06-29	49.3800	50.2200	48.7700	49.5100	+0.508%	1,285,290	+17.289%
2026-06-26	47.0500	49.6250	47.0500	49.2600	+5.572%	2,807,582	+17.885%
2026-06-25	45.8900	47.1350	45.6500	46.6600	+0.582%	609,500	+24.453%
2026-06-24	45.0400	47.2799	45.0400	46.3900	+2.701%	705,993	+25.178%
2026-06-23	43.5000	45.3250	43.0100	45.1700	+5.242%	1,491,957	+28.559%
2026-06-22	43.7100	44.7500	42.5500	42.9200	-2.654%	1,505,238	+35.298%
2026-06-18	44.6100	44.9900	43.6200	44.0900	-1.232%	1,588,496	+31.708%
2026-06-17	44.9500	46.1500	44.5100	44.6400	-1.890%	1,153,464	+30.085%
2026-06-16	44.9700	45.5200	44.5300	45.5000	+1.585%	577,193	+27.626%
2026-06-15	45.3600	45.6500	44.7100	44.7900	-0.995%	805,142	+29.649%
2026-06-12	44.6600	45.3700	43.8901	45.2400	+1.984%	833,446	+28.360%
2026-06-11	43.3700	44.5700	42.7892	44.3600	+1.441%	975,875	+30.906%
2026-06-10	42.0700	43.7600	41.5800	43.7300	+2.556%	1,166,378	+32.792%
2026-06-09	42.5600	43.1800	42.0900	42.6400	+0.188%	782,714	+36.187%
2026-06-08	42.5500	43.7000	42.0400	42.5600	-0.561%	1,061,012	+36.443%
2026-06-05	42.3600	43.1300	42.0250	42.8000	+1.039%	709,271	+35.678%
2026-06-04	42.7300	42.8950	41.9500	42.3600	+1.925%	756,265	+37.087%
2026-06-03	43.6100	43.6100	40.7000	41.5600	-4.919%	956,011	+39.726%
2026-06-02	44.1100	44.6300	43.3600	43.7100	-2.931%	630,894	+32.853%
2026-06-01	44.3400	45.4850	43.5100	45.0300	+3.114%	1,009,273	+28.958%
2026-05-29	42.7300	44.0850	42.5900	43.6700	+2.995%	1,070,101	+32.975%
2026-05-28	42.2600	42.7300	42.0200	42.4000	+0.189%	470,102	+36.958%
2026-05-27	41.5800	43.0600	41.5800	42.3200	-0.071%	847,608	+37.216%
2026-05-26	42.1700	42.7600	41.8400	42.3500	-0.866%	525,351	+37.119%
2026-05-22	42.5200	43.4200	42.2450	42.7200	+0.470%	511,995	+35.932%
2026-05-21	42.8100	43.0300	41.4200	42.5200	-1.688%	469,552	+36.571%
2026-05-20	42.3700	43.3650	41.5900	43.2500	+1.550%	511,172	+34.266%
2026-05-19	43.3900	44.0000	42.3200	42.5900	-0.491%	667,463	+36.347%
2026-05-18	41.6700	43.5300	41.5750	42.8000	+2.736%	926,453	+35.678%
2026-05-15	41.3100	42.2300	40.9300	41.6600	+1.933%	808,038	+39.390%
2026-05-14	41.2400	41.4350	40.0000	40.8700	+0.147%	675,364	+42.085%
2026-05-13	41.7000	42.0550	40.5400	40.8100	-3.248%	701,246	+42.294%
2026-05-12	42.9300	43.1500	41.8150	42.1800	-0.425%	788,110	+37.672%
2026-05-11	44.8900	45.3000	42.0900	42.3600	-6.922%	987,281	+37.087%
2026-05-08	46.1000	46.7321	45.0200	45.5100	-2.444%	912,462	+27.598%
2026-05-07	47.3000	48.5400	45.4600	46.6500	+7.811%	1,323,940	+24.480%
2026-05-06	44.1400	44.3250	42.9500	43.2700	-2.015%	871,655	+34.204%
2026-05-05	44.3600	44.5550	43.6500	44.1600	-0.271%	487,241	+31.499%
2026-05-04	43.7100	44.9800	43.7100	44.2800	+0.958%	496,897	+31.143%
2026-05-01	44.0500	44.7300	43.3100	43.8600	+1.481%	531,930	+32.399%
2026-04-30	43.0400	43.5500	42.5900	43.2200	-0.872%	722,247	+34.359%
2026-04-29	43.1200	44.0250	43.1200	43.6000	-0.774%	544,072	+33.188%
2026-04-28	43.9300	44.4000	43.4400	43.9400	+1.314%	610,903	+32.157%
2026-04-27	42.8400	44.0600	42.3700	43.3700	+0.417%	572,318	+33.894%
2026-04-24	42.2000	43.2100	41.8300	43.1900	+2.322%	575,980	+34.452%
2026-04-23	43.6000	44.5700	41.5000	42.2100	-4.610%	637,469	+37.574%
2026-04-22	44.8200	44.8600	43.7600	44.2500	+0.068%	542,744	+31.232%
2026-04-21	45.2100	46.0400	44.0600	44.2200	-2.060%	1,342,920	+31.321%
2026-04-20	44.1000	45.4600	44.1000	45.1500	+1.529%	1,304,526	+28.616%
2026-04-17	44.0500	44.9900	43.6300	44.4700	+3.902%	1,182,890	+30.582%
2026-04-16	42.8100	43.1400	42.0435	42.8000	+0.753%	1,102,852	+35.678%
2026-04-15	41.7000	42.8700	41.7000	42.4800	+2.485%	723,706	+36.700%
2026-04-14	41.3300	42.0800	41.0900	41.4500	+0.509%	548,634	+40.097%
2026-04-13	39.7300	41.3650	39.6100	41.2400	+3.384%	910,533	+40.810%
2026-04-10	40.7700	40.7700	39.5150	39.8900	-2.110%	447,305	+45.575%
2026-04-09	40.9300	40.9300	39.3500	40.7500	-1.522%	657,857	+42.503%
2026-04-08	41.9700	42.1700	41.3600	41.3800	+1.471%	865,442	+40.333%
2026-04-07	41.1000	41.3400	40.6700	40.7800	-0.851%	440,759	+42.398%
2026-04-06	41.3400	41.4700	40.9150	41.1300	-0.484%	436,581	+41.186%
2026-04-02	40.6400	41.6000	39.8000	41.3300	+0.903%	739,842	+40.503%
2026-04-01	41.1600	41.4950	40.5000	40.9600	-0.122%	647,515	+41.772%
2026-03-31	40.8750	41.3000	40.1900	41.0100	+1.737%	604,731	+41.600%
2026-03-30	40.7000	40.8600	40.0200	40.3100	+1.078%	781,828	+44.059%
2026-03-27	40.2500	40.2500	39.3100	39.8800	-2.398%	663,852	+45.612%
2026-03-26	40.1000	41.2250	39.8600	40.8600	+2.048%	626,287	+42.119%
2026-03-25	40.1300	40.8000	38.7000	40.0400	+0.452%	786,209	+45.030%
2026-03-24	40.4000	40.5200	39.4500	39.8600	-2.519%	677,032	+45.685%
2026-03-23	40.4700	41.0800	39.9300	40.8900	+3.676%	748,100	+42.015%
2026-03-20	39.6200	39.8650	38.9500	39.4400	-0.605%	1,383,027	+47.236%
2026-03-19	39.0800	39.8350	38.8000	39.6800	+1.406%	756,709	+46.346%
2026-03-18	39.4700	40.0600	39.1000	39.1300	-1.831%	574,774	+48.403%
2026-03-17	39.7700	41.0050	39.6650	39.8600	+0.784%	551,183	+45.685%
2026-03-16	39.9900	40.2200	39.3050	39.5500	-0.553%	587,660	+46.827%
2026-03-13	40.6300	41.4700	39.5100	39.7700	-1.632%	535,552	+46.015%
2026-03-12	40.9600	41.9200	40.3200	40.4300	-2.437%	821,589	+43.631%
2026-03-11	42.3000	42.8700	40.7700	41.4400	-1.498%	804,334	+40.130%
2026-03-10	42.7200	43.0000	41.2650	42.0700	-1.314%	950,142	+38.032%
2026-03-09	42.0900	43.0100	40.8900	42.6300	+0.188%	948,560	+36.219%
2026-03-06	42.4100	42.8744	41.6825	42.5500	-0.723%	778,681	+36.475%
2026-03-05	42.3700	42.9100	41.6850	42.8600	+0.990%	783,151	+35.488%
2026-03-04	42.4300	42.8500	41.3400	42.4400	+2.487%	926,230	+36.828%
2026-03-03	40.1900	41.9350	39.6450	41.4100	+2.627%	735,596	+40.232%
2026-03-02	39.0800	41.1550	38.7400	40.3500	+1.689%	1,124,159	+43.916%
2026-02-27	39.5900	40.0700	39.2400	39.6800	-0.302%	1,380,283	+46.346%
2026-02-26	40.2300	41.0700	38.0545	39.8000	-4.050%	2,684,309	+45.905%
2026-02-25	39.2000	41.6600	38.8350	41.4800	+6.141%	1,756,328	+39.995%
2026-02-24	38.4900	39.7100	38.4900	39.0800	+1.586%	857,238	+48.593%
2026-02-23	40.7800	41.0700	38.2000	38.4700	-5.895%	800,681	+50.949%
2026-02-20	40.7500	41.6200	40.5100	40.8800	+0.319%	620,021	+42.050%
2026-02-19	40.6300	40.8050	40.2000	40.7500	+0.394%	519,519	+42.503%
2026-02-18	40.7700	41.2000	40.5300	40.5900	+0.025%	712,324	+43.065%
2026-02-17	40.3100	41.0800	40.1700	40.5800	+2.578%	957,774	+43.100%
2026-02-13	39.6600	40.5000	39.5200	39.5600	+0.738%	652,140	+46.790%
2026-02-12	40.4900	41.2500	38.5300	39.2700	-2.628%	875,851	+47.874%
2026-02-11	42.4500	42.6400	40.2800	40.3300	-4.927%	1,389,044	+43.987%
2026-02-10	41.9700	42.7400	41.8300	42.4200	+1.410%	505,951	+36.893%
2026-02-09	41.9300	42.1500	41.4450	41.8300	-1.064%	611,824	+38.824%
2026-02-06	41.1700	42.4000	41.1700	42.2800	+3.984%	951,976	+37.346%
2026-02-05	41.5700	42.2000	40.4950	40.6600	-0.757%	1,072,702	+42.818%
2026-02-04	39.2600	41.4200	38.8901	40.9700	+3.669%	925,171	+41.738%
2026-02-03	42.7700	42.8300	38.8900	39.5200	-9.045%	2,170,382	+46.938%
2026-02-02	43.3600	44.5100	43.0450	43.4500	+0.208%	982,946	+33.648%
2026-01-30	43.0800	44.0599	42.8200	43.3600	+0.370%	1,140,638	+33.925%
2026-01-29	43.3200	43.4500	41.8600	43.2000	-0.690%	922,764	+34.421%
2026-01-28	44.9200	45.2800	43.4350	43.5000	-2.685%	651,516	+33.494%
2026-01-27	44.8700	44.8700	43.8301	44.7000	-0.245%	659,214	+29.911%
2026-01-26	44.0300	45.0200	44.0100	44.8100	+1.772%	626,314	+29.592%
2026-01-23	43.7300	44.1300	43.3400	44.0300	+0.686%	489,089	+31.887%
2026-01-22	43.1200	44.0400	43.1200	43.7300	+1.935%	598,961	+32.792%
2026-01-21	42.5000	43.3000	42.4800	42.9000	+1.203%	635,257	+35.361%
2026-01-20	42.3500	43.1100	42.0001	42.3900	-1.396%	551,875	+36.990%
2026-01-16	43.4900	44.0550	42.6500	42.9900	-1.150%	732,534	+35.078%
2026-01-15	45.4700	45.7200	43.4000	43.4900	-4.355%	971,003	+33.525%
2026-01-14	45.4600	45.6650	44.8600	45.4700	-0.351%	426,304	+27.711%
2026-01-13	47.0300	47.5300	45.1200	45.6300	-3.121%	467,243	+27.263%
2026-01-12	46.4700	47.4100	46.0500	47.1000	+0.706%	540,372	+23.291%
2026-01-09	46.6200	47.1100	45.9950	46.7700	+0.150%	423,857	+24.161%
2026-01-08	45.8900	47.0800	45.7463	46.7000	+1.302%	806,670	+24.347%
2026-01-07	45.9400	46.2000	45.3950	46.1000	+1.363%	647,810	+25.965%
2026-01-06	45.8600	45.8700	45.2400	45.4800	-0.980%	679,361	+27.682%
2026-01-05	45.3700	47.0050	45.3700	45.9300	+0.569%	948,263	+26.432%
2026-01-02	48.0100	48.0100	45.5950	45.6700	-4.476%	533,933	+27.151%
2025-12-31	48.1100	48.2500	47.7600	47.8100	-0.644%	474,151	+21.460%
2025-12-30	48.4400	48.7550	48.0900	48.1200	-0.988%	333,202	+20.677%
2025-12-29	48.6800	49.7000	48.2500	48.6000	-0.267%	319,341	+19.486%
2025-12-26	48.7900	49.1000	48.3100	48.7300	-0.286%	279,147	+19.167%
2025-12-24	48.9200	49.0700	48.5400	48.8700	+0.370%	262,244	+18.825%
2025-12-23	48.6900	49.3300	48.3325	48.6900	-0.511%	545,086	+19.265%
2025-12-22	48.1000	49.4400	48.1000	48.9400	+1.662%	668,513	+18.655%
2025-12-19	48.1400	48.5700	47.9150	48.1400	-0.331%	2,161,902	+20.627%
2025-12-18	48.2100	48.8000	48.0600	48.3000	+0.207%	685,047	+20.228%
2025-12-17	48.0300	48.8700	47.7550	48.2000	+0.312%	687,421	+20.477%
2025-12-16	46.8100	48.3600	46.8100	48.0500	+2.957%	1,359,688	+20.853%
2025-12-15	47.7800	47.7800	46.5300	46.6700	-1.809%	773,912	+24.427%
2025-12-12	47.5000	47.9900	47.3300	47.5300	+0.147%	689,453	+22.175%
2025-12-11	46.8900	47.7650	46.3000	47.4600	+1.410%	1,250,176	+22.356%
2025-12-10	45.1000	47.3300	45.1000	46.8000	+2.925%	686,282	+24.081%
2025-12-09	45.4300	45.9700	45.3300	45.4700	+0.464%	446,990	+27.711%
2025-12-08	46.3400	46.3400	45.1150	45.2600	-1.416%	620,491	+28.303%
2025-12-05	46.2500	46.9150	45.8300	45.9100	-0.949%	853,914	+26.487%
2025-12-04	46.9600	47.1400	46.2300	46.3500	-1.551%	581,155	+25.286%
2025-12-03	46.4200	47.1250	46.2100	47.0800	+1.247%	606,417	+23.343%
2025-12-02	46.5900	46.9000	46.2000	46.5000	+0.737%	567,415	+24.882%
2025-12-01	46.3500	46.8000	46.0100	46.1600	-1.494%	706,164	+25.802%
2025-11-28	47.1300	47.2000	46.7100	46.8600	0.000%	259,846	+23.922%
2025-11-26	47.2000	47.5050	46.7400	46.8600	-0.762%	883,955	+23.922%
2025-11-25	47.0800	47.8250	47.0800	47.2200	+1.005%	610,074	+22.978%
2025-11-24	46.6200	47.0050	46.1601	46.7500	+0.300%	817,128	+24.214%
2025-11-21	45.6600	47.2900	45.6600	46.6100	+2.081%	778,539	+24.587%
2025-11-20	47.0500	47.5400	45.6100	45.6600	-1.425%	710,173	+27.179%
2025-11-19	46.4200	46.6700	45.9050	46.3200	+0.130%	583,987	+25.367%
2025-11-18	46.0300	46.6100	45.7300	46.2600	-0.086%	723,123	+25.530%
2025-11-17	46.7800	47.1300	46.0200	46.3000	-1.416%	943,100	+25.421%
2025-11-14	46.7600	47.1000	46.4100	46.9650	-0.413%	612,270	+23.645%
2025-11-13	47.1100	47.5800	46.7700	47.1600	-0.862%	668,147	+23.134%
2025-11-12	48.2200	48.7650	47.4700	47.5700	-0.896%	872,205	+22.073%
2025-11-11	47.6300	48.7700	47.1400	48.0000	+1.095%	883,735	+20.979%
2025-11-10	48.9800	49.1475	47.3450	47.4800	-3.023%	885,376	+22.304%
2025-11-07	50.5000	50.5131	48.9200	48.9600	-3.298%	831,568	+18.607%
2025-11-06	49.2000	52.2800	48.5300	50.6300	+4.954%	1,521,067	+14.695%
2025-11-05	47.4800	48.3850	47.4100	48.2400	+1.837%	692,277	+20.377%
2025-11-04	47.6400	47.7200	46.9200	47.3700	-0.629%	492,827	+22.588%
2025-11-03	47.6300	47.7300	46.6100	47.6700	+0.084%	982,627	+21.817%
2025-10-31	47.0500	47.6700	46.8600	47.6300	+0.847%	750,820	+21.919%
2025-10-30	47.2300	48.5300	46.6700	47.2300	-0.232%	1,234,426	+22.952%
2025-10-29	49.3500	49.5600	46.9700	47.3400	-4.844%	1,037,695	+22.666%
2025-10-28	50.2100	50.5000	49.6600	49.7500	-0.916%	482,238	+16.724%
2025-10-27	50.8700	50.9100	49.9800	50.2100	-0.377%	398,594	+15.654%
2025-10-24	50.5400	50.8800	50.1900	50.4000	+0.760%	407,709	+15.218%
2025-10-23	49.4900	50.1800	49.0200	50.0200	+1.010%	350,313	+16.094%
2025-10-22	49.6100	50.1350	49.1100	49.5200	-0.181%	637,843	+17.266%
2025-10-21	49.3200	50.2000	48.5600	49.6100	+1.224%	571,800	+17.053%
2025-10-20	49.1600	49.6550	48.6500	49.0100	+0.533%	730,197	+18.486%
2025-10-17	47.8300	48.8750	47.5501	48.7500	+1.183%	800,782	+19.118%
2025-10-16	51.1400	51.2000	48.0500	48.1800	-4.632%	967,300	+20.527%
2025-10-15	51.7100	52.0800	50.2800	50.5200	-1.865%	522,697	+14.945%
2025-10-14	50.2100	51.8200	50.2100	51.4800	+0.941%	400,960	+12.801%
2025-10-13	51.5500	51.5500	50.5600	51.0000	-0.020%	420,599	+13.863%
2025-10-10	52.5000	52.6400	50.6250	51.0100	-2.616%	499,316	+13.840%
2025-10-09	52.8900	52.8900	51.6350	52.3800	-0.964%	481,407	+10.863%
2025-10-08	52.9300	53.3300	52.2300	52.8900	+0.380%	605,026	+9.794%
2025-10-07	53.4800	53.6400	52.6550	52.6900	-1.661%	575,198	+10.211%
2025-10-06	53.7900	54.2450	53.1000	53.5800	-0.075%	846,089	+8.380%
2025-10-03	53.0200	54.2800	53.0200	53.6200	+1.132%	682,395	+8.299%
2025-10-02	52.8600	53.1700	52.5100	53.0200	+0.531%	588,337	+9.525%
2025-10-01	52.4900	52.9100	52.1250	52.7400	-0.057%	847,111	+10.106%
2025-09-30	52.3400	52.8200	51.4050	52.7700	+0.822%	843,514	+10.044%
2025-09-29	52.4200	52.6100	52.0000	52.3400	+0.153%	838,120	+10.948%
2025-09-26	51.6700	52.4500	51.3000	52.2600	+1.064%	475,985	+11.117%
2025-09-25	52.0100	52.0200	51.1100	51.7100	-1.090%	566,972	+12.299%
2025-09-24	52.6100	52.9900	52.2000	52.2800	-0.153%	494,513	+11.075%
2025-09-23	53.0700	53.4500	52.1900	52.3600	-1.021%	960,076	+10.905%
2025-09-22	50.8000	53.0150	50.1600	52.9000	+3.950%	1,513,139	+9.773%
2025-09-19	51.3500	51.4700	50.1600	50.8900	-0.469%	2,918,499	+14.109%
2025-09-18	50.0900	51.2500	49.8900	51.1300	+2.753%	894,207	+13.573%
2025-09-17	49.7700	51.1900	49.5500	49.7600	+0.770%	833,460	+16.700%
2025-09-16	49.5100	49.5100	48.8250	49.3800	-0.423%	812,567	+17.598%
2025-09-15	50.2800	50.5400	49.5700	49.5900	-1.117%	677,159	+17.100%
2025-09-12	50.7900	50.9400	50.1150	50.1500	-0.948%	888,541	+15.793%
2025-09-11	50.4800	50.9100	49.4300	50.6300	+1.078%	915,070	+14.695%
2025-09-10	51.2300	51.6400	49.8800	50.0900	-2.225%	1,057,241	+15.931%
2025-09-09	51.3500	51.3500	50.2700	51.2300	+0.039%	725,182	+13.352%
2025-09-08	50.7900	51.3000	49.4800	51.2100	+1.910%	1,432,846	+13.396%
2025-09-05	49.9600	50.9950	49.8700	50.2500	+1.229%	709,531	+15.562%
2025-09-04	49.2400	49.6700	48.4100	49.6400	+0.956%	800,780	+16.982%
2025-09-03	48.9900	49.2200	48.5700	49.1700	+0.388%	1,140,336	+18.100%
2025-09-02	48.7400	49.2100	48.4500	48.9800	-0.750%	756,062	+18.559%
2025-08-29	49.2900	49.4200	48.8800	49.3500	+0.305%	789,288	+17.670%
2025-08-28	48.5400	49.2200	48.1750	49.2000	+1.464%	849,854	+18.028%
2025-08-27	48.1000	48.5000	47.8100	48.4900	+0.727%	691,965	+19.757%
2025-08-26	48.6400	48.9000	48.1300	48.1400	-1.272%	1,607,840	+20.627%
2025-08-25	49.2800	49.5100	48.7200	48.7600	-1.115%	682,678	+19.094%
2025-08-22	48.1300	49.8300	48.1300	49.3100	+3.008%	773,957	+17.765%
2025-08-21	46.9600	47.9100	46.6200	47.8700	+1.656%	1,054,670	+21.308%
2025-08-20	46.9800	47.2500	46.7800	47.0900	+0.128%	823,955	+23.317%
2025-08-19	47.3500	47.7727	46.9700	47.0300	-0.466%	520,817	+23.474%
2025-08-18	46.5600	47.3600	46.2300	47.2500	+1.482%	573,838	+22.899%
2025-08-15	46.8300	46.8300	45.9400	46.5600	-0.107%	763,641	+24.721%
2025-08-14	47.0300	47.0300	46.2900	46.6100	-1.438%	919,625	+24.587%
2025-08-13	46.5200	47.6150	46.2900	47.2900	+2.050%	1,117,867	+22.796%
2025-08-12	44.5300	46.4850	44.4900	46.3400	+4.393%	1,155,770	+25.313%
2025-08-11	44.5800	45.1300	44.2900	44.3900	-0.359%	934,996	+30.818%
2025-08-08	44.0700	45.3800	43.7300	44.5500	+1.852%	1,228,599	+30.348%
2025-08-07	45.2000	46.3600	42.8000	43.7400	+3.772%	1,453,807	+32.762%
2025-08-06	41.6300	42.2300	41.2631	42.1500	+1.468%	1,159,230	+37.770%
2025-08-05	41.9400	41.9400	41.1900	41.5400	-0.930%	758,642	+39.793%
2025-08-04	41.0800	42.1550	40.7950	41.9300	+2.921%	911,034	+38.493%
2025-08-01	41.8600	42.1250	40.4500	40.7400	-4.276%	1,156,636	+42.538%
2025-07-31	43.6500	43.7350	42.5100	42.5600	-2.631%	904,098	+36.443%
2025-07-30	43.7000	44.4900	43.3900	43.7100	+0.160%	787,205	+32.853%
2025-07-29	44.9400	45.1500	43.6000	43.6400	-1.977%	1,057,727	+33.066%
2025-07-28	44.9800	45.2000	44.4450	44.5200	-0.625%	1,010,234	+30.436%
2025-07-25	45.1700	45.4527	44.5500	44.8000	-0.334%	886,382	+29.621%
2025-07-24	45.9700	46.1650	44.9100	44.9500	-2.198%	616,634	+29.188%
2025-07-23	45.5200	46.1799	44.7050	45.9600	+0.967%	1,009,949	+26.349%
2025-07-22	45.0100	45.8200	44.7550	45.5200	+1.156%	730,462	+27.570%
2025-07-21	45.4000	45.7000	44.9200	45.0000	-0.750%	415,468	+29.044%
2025-07-18	45.8900	45.8900	45.2500	45.3400	-0.788%	480,834	+28.077%
2025-07-17	45.1700	45.9900	44.8300	45.7000	+3.254%	806,918	+27.068%
2025-07-16	44.1300	44.5600	43.9200	44.2600	+1.096%	692,592	+31.202%
2025-07-15	44.5800	44.6050	43.7500	43.7800	-1.485%	611,309	+32.640%
2025-07-14	43.9500	44.8000	43.9150	44.4400	+1.230%	615,884	+30.671%
2025-07-11	44.9400	45.0500	43.7400	43.9000	-2.682%	630,092	+32.278%
2025-07-10	45.3100	45.5400	44.7000	45.1100	-0.704%	628,306	+28.730%
2025-07-09	46.1600	46.2550	45.1710	45.4300	-1.089%	652,763	+27.823%
2025-07-08	45.5350	46.6100	45.5350	45.9300	+1.012%	826,590	+26.432%
2025-07-07	46.1100	46.4400	45.3500	45.4700	-1.601%	651,429	+27.711%
2025-07-03	45.7400	46.4504	45.3200	46.2100	+1.583%	438,478	+25.665%
2025-07-02	45.9400	45.9400	45.0300	45.4900	-0.980%	789,957	+27.654%
2025-07-01	45.6200	46.6100	45.4400	45.9400	+0.065%	655,385	+26.404%
2025-06-30	45.8500	46.3850	45.6550	45.9100	+0.923%	725,275	+26.487%
2025-06-27	45.6900	45.9000	45.1550	45.4900	+0.176%	725,735	+27.654%
2025-06-26	45.2600	45.4900	44.9550	45.4100	+0.509%	471,162	+27.879%
2025-06-25	46.1300	46.2400	44.9050	45.1800	-1.868%	558,453	+28.530%
2025-06-24	45.9100	46.2600	45.2800	46.0400	+1.477%	565,789	+26.129%
2025-06-23	44.5200	45.3900	44.0600	45.3700	+1.749%	654,039	+27.992%
2025-06-20	44.9400	45.2400	44.2100	44.5900	-0.424%	1,199,142	+30.231%
2025-06-18	44.9700	45.6400	44.6000	44.7800	-0.467%	439,485	+29.678%
2025-06-17	45.1100	45.6500	44.9600	44.9900	-1.251%	397,366	+29.073%
2025-06-16	45.3300	45.9950	45.1700	45.5600	+1.087%	722,678	+27.458%
2025-06-13	46.3100	46.6100	44.9600	45.0700	-3.861%	645,654	+28.844%
2025-06-12	47.0600	47.2650	46.6600	46.8800	-0.382%	371,274	+23.869%
2025-06-11	47.4100	47.9300	46.9050	47.0600	-0.675%	457,691	+23.396%
2025-06-10	47.7000	47.9138	47.0100	47.3800	-0.858%	742,988	+22.562%
2025-06-09	47.1200	47.9500	46.9950	47.7900	+1.036%	546,782	+21.511%
2025-06-06	47.4800	47.4800	46.7750	47.3000	+0.703%	560,301	+22.770%
2025-06-05	46.6500	47.2150	46.4700	46.9700	+0.751%	560,623	+23.632%
2025-06-04	47.2300	47.6500	46.3600	46.6200	-0.363%	470,052	+24.560%
2025-06-03	46.1200	47.1500	45.9200	46.7900	+1.453%	626,934	+24.108%
2025-06-02	45.9500	46.4700	45.3000	46.1200	-0.303%	709,447	+25.911%
2025-05-30	46.1400	46.4700	45.6650	46.2600	+0.260%	655,526	+25.530%
2025-05-29	46.6500	46.6500	45.7600	46.1400	-0.259%	478,853	+25.856%
2025-05-28	46.5100	47.0450	46.2350	46.2600	-0.708%	687,164	+25.530%
2025-05-27	46.7900	47.4600	46.1000	46.5900	+0.648%	791,387	+24.640%
2025-05-23	45.9400	47.0800	45.9000	46.2900	-0.387%	1,010,995	+25.448%
2025-05-22	45.7200	46.7700	45.5650	46.4700	+1.685%	1,285,326	+24.962%
2025-05-21	47.4100	47.6600	45.5100	45.7000	-4.373%	1,328,083	+27.068%
2025-05-20	48.9000	49.3400	47.7550	47.7900	-2.708%	964,045	+21.511%
2025-05-19	48.3200	49.1200	48.3200	49.1200	+0.512%	573,053	+18.221%
2025-05-16	48.6600	49.3600	48.5710	48.8700	+0.205%	734,557	+18.825%
2025-05-15	49.1700	49.6025	48.5600	48.7700	-0.894%	1,043,517	+19.069%
2025-05-14	48.7800	49.5650	48.7600	49.2100	+0.102%	1,090,478	+18.004%
2025-05-13	48.8600	49.4696	48.2522	49.1600	+0.820%	1,256,362	+18.124%
2025-05-12	48.6700	49.8600	47.9000	48.7600	+4.725%	1,752,592	+19.094%
2025-05-09	48.7500	49.0200	46.2300	46.5600	-3.921%	1,424,140	+24.721%
2025-05-08	52.5100	53.2300	48.4300	48.4600	-11.698%	1,766,956	+19.831%
2025-05-07	54.8200	55.4500	54.2800	54.8800	+0.827%	688,674	+5.813%
2025-05-06	53.9700	54.6600	53.6000	54.4300	-0.220%	571,285	+6.687%
2025-05-05	54.3000	55.1500	54.3000	54.5500	-0.529%	549,847	+6.453%
2025-05-02	54.5600	55.0907	54.3700	54.8400	+1.725%	577,764	+5.890%
2025-05-01	53.6700	54.2800	53.1600	53.9100	+1.031%	830,809	+7.717%
2025-04-30	52.7800	53.6900	52.3000	53.3600	-0.299%	673,710	+8.827%
2025-04-29	52.5500	53.7650	52.5500	53.5200	+1.402%	807,328	+8.501%
2025-04-28	52.5000	53.3250	52.3500	52.7800	+0.744%	623,917	+10.023%
2025-04-25	51.8700	52.6200	51.6200	52.3900	+0.692%	571,023	+10.842%
2025-04-24	51.8400	52.7000	51.8400	52.0300	+0.736%	546,343	+11.609%
2025-04-23	52.2000	53.3100	51.5100	51.6500	+1.156%	607,654	+12.430%
2025-04-22	50.7400	51.5800	50.3800	51.0600	+2.674%	927,852	+13.729%
2025-04-21	50.3500	50.5550	49.0300	49.7300	-2.375%	434,556	+16.771%
2025-04-17	51.3400	51.7000	50.7300	50.9400	-0.721%	472,855	+13.997%
2025-04-16	51.6200	52.1800	50.8000	51.3100	-1.743%	482,111	+13.175%
2025-04-15	52.1900	52.8300	51.9100	52.2200	+0.173%	541,410	+11.203%
2025-04-14	53.0000	53.1300	51.8200	52.1300	+0.482%	564,457	+11.395%
2025-04-11	50.7100	52.0300	49.6950	51.8800	+1.865%	712,326	+11.931%
2025-04-10	51.7400	52.2500	49.7500	50.9300	-4.536%	965,646	+14.019%
2025-04-09	47.6100	53.8600	47.2200	53.3500	+11.146%	1,134,202	+8.847%
2025-04-08	51.8600	52.5100	47.4550	48.0000	-3.421%	1,714,595	+20.979%
2025-04-07	47.8100	52.4700	47.0000	49.7000	-0.957%	1,322,926	+16.841%
2025-04-04	51.1000	52.4200	49.7800	50.1800	-6.135%	1,012,012	+15.723%
2025-04-03	54.5900	55.8700	53.3300	53.4600	-6.489%	1,037,169	+8.623%
2025-04-02	55.6800	57.4900	55.0001	57.1700	+0.829%	930,179	+1.574%
2025-04-01	54.3900	56.9985	54.0900	56.7000	+3.637%	1,310,838	+2.416%
2025-03-31	53.6500	54.9900	53.2150	54.7100	+0.792%	995,394	+6.141%
2025-03-28	54.9100	55.4200	53.6700	54.2800	-1.613%	595,550	+6.982%
2025-03-27	55.0200	55.4000	54.1236	55.1700	+0.163%	424,548	+5.256%
2025-03-26	55.2600	55.8700	54.6500	55.0800	-0.326%	444,632	+5.428%
2025-03-25	54.6800	55.8300	54.5000	55.2600	+1.525%	404,305	+5.085%
2025-03-24	54.0400	54.6400	53.8400	54.4300	+2.601%	452,612	+6.687%
2025-03-21	52.9200	53.3600	52.2000	53.0500	-0.841%	1,164,419	+9.463%
2025-03-20	53.0700	54.0500	53.0700	53.5000	-0.075%	390,604	+8.542%
2025-03-19	52.5800	53.9000	52.5250	53.5400	+1.942%	420,990	+8.461%
2025-03-18	53.0000	53.1500	52.3750	52.5200	-1.389%	742,233	+10.567%
2025-03-17	52.7600	53.6600	52.4150	53.2600	+0.642%	437,041	+9.031%
2025-03-14	51.6700	53.2850	51.2450	52.9200	+3.643%	505,004	+9.732%
2025-03-13	51.3900	51.5550	50.7100	51.0600	-1.066%	413,903	+13.729%
2025-03-12	51.9000	52.6800	51.2700	51.6100	-0.309%	550,111	+12.517%
2025-03-11	51.6900	52.6200	51.5700	51.7700	+0.155%	617,350	+12.169%
2025-03-10	52.2700	52.3900	51.2350	51.6900	-2.857%	786,703	+12.343%
2025-03-07	52.7800	53.6900	51.6000	53.2100	+0.624%	545,290	+9.134%
2025-03-06	53.2200	54.7800	52.3400	52.8800	-2.435%	690,797	+9.815%
2025-03-05	53.6300	54.6400	53.2100	54.2000	+0.931%	599,793	+7.140%
2025-03-04	54.3800	55.1700	53.1300	53.7000	-2.275%	779,464	+8.138%
2025-03-03	57.3600	58.1400	54.7200	54.9500	-4.185%	1,105,864	+5.678%
2025-02-28	54.5000	57.3800	54.2500	57.3500	+5.287%	1,440,426	+1.255%
2025-02-27	51.3700	54.9800	50.9290	54.4700	+7.691%	1,485,523	+6.609%
2025-02-26	50.5600	51.6700	50.4000	50.5800	+0.040%	688,025	+14.808%
2025-02-25	50.3400	50.9800	49.8100	50.5600	+0.357%	455,081	+14.854%
2025-02-24	50.7500	51.0267	49.6800	50.3800	-0.356%	740,022	+15.264%
2025-02-21	51.8700	52.1600	50.4900	50.5600	-2.205%	622,210	+14.854%
2025-02-20	51.9400	52.1600	50.8500	51.7000	-0.958%	446,845	+12.321%
2025-02-19	52.6100	53.0000	51.5650	52.2000	-1.005%	619,992	+11.245%
2025-02-18	52.3800	52.7300	51.9430	52.7300	+0.419%	294,297	+10.127%
2025-02-14	52.7400	53.2350	52.1700	52.5100	-0.057%	403,595	+10.588%
2025-02-13	52.1700	52.7100	51.4409	52.5400	+1.782%	388,238	+10.525%
2025-02-12	51.4900	51.9800	51.0201	51.6200	-1.319%	375,655	+12.495%
2025-02-11	52.4400	52.7713	51.9200	52.3100	-1.246%	483,050	+11.011%
2025-02-10	53.1500	53.5100	52.6900	52.9700	+0.151%	538,793	+9.628%
2025-02-07	54.1500	54.1500	52.7300	52.8900	-2.110%	556,541	+9.794%
2025-02-06	55.2900	55.3000	53.4700	54.0300	-1.459%	627,489	+7.477%
2025-02-05	53.9000	55.1200	53.1000	54.8300	+2.104%	754,481	+5.909%
2025-02-04	53.4000	54.1600	53.4000	53.7000	+0.543%	428,998	+8.138%
2025-02-03	52.3100	53.6500	51.6000	53.4100	-0.261%	1,014,878	+8.725%
2025-01-31	54.4700	54.7100	53.2600	53.5500	-1.472%	491,532	+8.441%
2025-01-30	53.8900	55.3300	53.8620	54.3500	+1.229%	574,609	+6.845%
2025-01-29	53.6300	54.3100	53.2600	53.6900	-0.463%	477,971	+8.158%
2025-01-28	53.1300	54.3900	52.6400	53.9400	+1.296%	462,755	+7.657%
2025-01-27	51.6900	53.6200	51.5500	53.2500	+2.031%	551,593	+9.052%

document.getElementById("YqxhxV").onerror = function(){this.style.display='none';}; .dark-mode .v33L43{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v33L43{ color: #333333; background-color: white; border: 2px solid #333333; }ACIWACI Worldwide, Inc.stock NASDAQ

ACIW
ACI Worldwide, Inc.
stock NASDAQ