Dark

GWRE
GUIDEWIRE SOFTWARE, INC.
stock NYSE

At Close

Feb 17, 2026 3:59:56 PM EST

122.24USD-3.771%(-4.79)1,560,701

122.24Bid 122.32Ask 0.08Spread

Pre-market

Feb 12, 2026 8:48:30 AM EST

130.41USD+2.661%(+3.38)0

After-hours

Feb 17, 2026 4:54:30 PM EST

122.29USD+0.041%(+0.05)13,132

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	126.1900	127.1700	120.5100	122.2400	-3.771%	1,560,701	0.000%
2026-02-13	126.5600	129.7500	125.5300	127.0300	+1.348%	1,057,633	-3.771%
2026-02-12	130.2800	132.5500	122.9000	125.3400	-3.888%	1,981,968	-2.473%
2026-02-11	132.3400	134.9000	125.9450	130.4100	-2.124%	2,750,156	-6.265%
2026-02-10	128.1000	133.6000	126.5400	133.2400	+5.914%	1,965,809	-8.256%
2026-02-09	127.6000	128.7400	125.4100	125.8000	-1.864%	1,471,300	-2.830%
2026-02-06	127.2400	131.1599	125.8800	128.1900	+1.746%	1,479,743	-4.642%
2026-02-05	131.7900	134.8300	125.8500	125.9900	-4.683%	1,405,095	-2.976%
2026-02-04	128.2100	133.7200	121.8800	132.1800	+1.951%	2,692,992	-7.520%
2026-02-03	134.8700	134.8750	124.4700	129.6500	-6.673%	3,235,221	-5.715%
2026-02-02	140.0100	142.1750	137.0000	138.9200	-1.307%	2,396,200	-12.007%
2026-01-30	146.5400	147.2000	140.2500	140.7600	-4.660%	1,859,733	-13.157%
2026-01-29	158.2100	158.9500	145.9600	147.6400	-9.251%	1,751,772	-17.204%
2026-01-28	161.5200	163.4600	160.0300	162.6900	+1.497%	1,320,381	-24.863%
2026-01-27	161.0800	162.4650	159.1600	160.2900	-0.988%	893,455	-23.738%
2026-01-26	160.3200	163.0499	160.2810	161.8900	+1.162%	927,252	-24.492%
2026-01-23	156.7400	160.7500	156.7400	160.0300	+2.027%	1,281,358	-23.614%
2026-01-22	160.7700	160.8450	156.3800	156.8500	-1.327%	1,518,452	-22.066%
2026-01-21	155.9900	160.6500	154.5050	158.9600	+2.258%	2,380,615	-23.100%
2026-01-20	156.2600	160.3400	154.9600	155.4500	-2.227%	2,207,598	-21.364%
2026-01-16	166.0000	166.8100	158.8000	158.9900	-4.275%	2,503,642	-23.115%
2026-01-15	170.3900	170.7600	163.4100	166.0900	-2.786%	2,075,114	-26.401%
2026-01-14	178.1500	178.2800	167.3800	170.8500	-4.819%	1,961,455	-28.452%
2026-01-13	180.8700	182.0500	176.2100	179.5000	-0.790%	903,929	-31.900%
2026-01-12	185.0700	185.0700	180.5100	180.9300	-2.300%	1,223,881	-32.438%
2026-01-09	184.5100	187.6499	183.1150	185.1900	+2.650%	1,407,122	-33.992%
2026-01-08	186.3900	187.4700	179.4100	180.4100	-3.874%	1,414,894	-32.243%
2026-01-07	189.5300	190.7600	186.7750	187.6800	-0.160%	882,942	-34.868%
2026-01-06	185.0000	188.0800	183.6200	187.9800	+1.097%	1,622,880	-34.972%
2026-01-05	186.6100	190.9800	185.8600	185.9400	-0.901%	1,258,963	-34.258%
2026-01-02	200.9200	200.9200	187.5400	187.6300	-6.656%	806,659	-34.851%
2025-12-31	202.0400	203.8700	200.4100	201.0100	-0.746%	811,468	-39.187%
2025-12-30	202.5000	203.6350	201.5400	202.5200	-0.589%	650,186	-39.641%
2025-12-29	204.9500	206.5300	201.3000	203.7200	-0.847%	871,906	-39.996%
2025-12-26	206.8800	207.3100	204.5600	205.4600	-0.214%	745,494	-40.504%
2025-12-24	204.9600	207.6100	204.8500	205.9000	-0.116%	434,138	-40.631%
2025-12-23	207.0100	209.1100	203.6500	206.1400	-0.617%	756,453	-40.700%
2025-12-22	200.7200	207.4500	200.7200	207.4200	+3.752%	912,834	-41.066%
2025-12-19	198.6100	201.4100	196.9800	199.9200	+1.246%	1,610,341	-38.856%
2025-12-18	195.0000	198.6800	194.9108	197.4600	+1.820%	1,059,088	-38.094%
2025-12-17	195.5100	198.3299	193.5200	193.9300	+0.176%	1,448,836	-36.967%
2025-12-16	192.8400	194.5300	189.3350	193.5900	-0.335%	2,195,010	-36.856%
2025-12-15	204.4300	204.6000	192.1500	194.2400	-5.295%	1,949,119	-37.068%
2025-12-12	206.1000	207.6931	203.9250	205.1000	+0.274%	838,977	-40.400%
2025-12-11	200.0000	205.1900	199.5400	204.5400	+1.959%	1,054,177	-40.237%
2025-12-10	198.2600	202.9600	196.1700	200.6100	+1.703%	1,318,067	-39.066%
2025-12-09	199.6500	200.9900	195.2300	197.2500	-1.424%	1,944,120	-38.028%
2025-12-08	210.8700	214.8700	196.3600	200.1000	-4.963%	2,099,916	-38.911%
2025-12-05	212.8200	215.2483	207.8800	210.5500	-0.246%	559,581	-41.943%
2025-12-04	226.1400	229.8500	204.0820	211.0700	-2.174%	2,020,107	-42.086%
2025-12-03	214.4200	218.3000	213.0000	215.7600	+0.484%	1,528,937	-43.344%
2025-12-02	215.6000	216.0100	212.7800	214.7200	+1.135%	698,286	-43.070%
2025-12-01	213.4400	215.9650	212.1800	212.3100	-1.699%	939,026	-42.424%
2025-11-28	214.1000	216.9000	213.4800	215.9800	+1.124%	227,798	-43.402%
2025-11-26	214.7900	215.9400	211.6200	213.5800	-0.364%	406,303	-42.766%
2025-11-25	211.1300	215.2900	208.8800	214.3600	+0.923%	414,384	-42.974%
2025-11-24	213.2300	214.3400	209.5550	212.4000	-0.277%	945,443	-42.448%
2025-11-21	210.8100	216.0900	207.8800	212.9900	+1.327%	448,780	-42.608%
2025-11-20	216.5000	219.5500	210.0600	210.2000	-1.767%	566,302	-41.846%
2025-11-19	214.4700	214.8000	209.0900	213.9800	-0.163%	550,994	-42.873%
2025-11-18	215.4700	217.6850	210.1700	214.3300	-1.116%	851,723	-42.966%
2025-11-17	222.5400	223.2800	214.6700	216.7500	-2.589%	954,148	-43.603%
2025-11-14	216.2700	223.2500	214.3400	222.5100	+1.947%	562,567	-45.063%
2025-11-13	221.3600	221.8050	217.2400	218.2600	-1.226%	549,852	-43.993%
2025-11-12	220.5300	222.7899	218.5000	220.9700	+0.596%	435,814	-44.680%
2025-11-11	217.4300	220.2800	215.2000	219.6600	+0.868%	600,394	-44.350%
2025-11-10	219.0900	219.8700	216.2800	217.7700	-0.124%	524,573	-43.867%
2025-11-07	214.1300	218.1450	213.2500	218.0400	+1.263%	468,359	-43.937%
2025-11-06	219.3000	219.3350	213.4550	215.3200	-2.225%	766,187	-43.229%
2025-11-05	221.8800	225.2560	218.1840	220.2200	-1.149%	629,777	-44.492%
2025-11-04	226.0100	226.7400	219.9500	222.7800	-2.285%	835,352	-45.130%
2025-11-03	231.8500	231.8500	224.0000	227.9900	-2.418%	920,940	-46.384%
2025-10-31	237.8200	239.3950	232.0200	233.6400	-1.176%	605,819	-47.680%
2025-10-30	236.2900	242.0000	234.2856	236.4200	-1.282%	887,676	-48.295%
2025-10-29	252.7500	253.7950	238.4000	239.4900	-5.351%	1,877,098	-48.958%
2025-10-28	253.0200	255.8900	252.5700	253.0300	-0.008%	940,872	-51.690%
2025-10-27	255.4000	255.4000	252.3150	253.0500	+1.002%	749,929	-51.693%
2025-10-24	254.2200	254.9686	249.8400	250.5400	-0.764%	413,154	-51.209%
2025-10-23	250.3200	254.1700	248.5000	252.4700	+0.887%	358,771	-51.582%
2025-10-22	254.9200	255.8000	249.0400	250.2500	-1.566%	515,475	-51.153%
2025-10-21	253.0300	254.6600	250.2400	254.2300	+0.102%	498,441	-51.918%
2025-10-20	245.7000	254.0700	244.4750	253.9700	+3.967%	717,530	-51.868%
2025-10-17	243.0200	246.3200	242.6700	244.2800	+0.193%	412,694	-49.959%
2025-10-16	243.1400	251.9000	241.0250	243.8100	+1.851%	649,281	-49.863%
2025-10-15	241.2800	243.5100	239.3200	239.3800	-0.333%	644,691	-48.935%
2025-10-14	240.3600	242.9300	237.5333	240.1800	-1.055%	496,729	-49.105%
2025-10-13	239.7100	242.8600	238.2900	242.7400	+1.505%	531,275	-49.642%
2025-10-10	237.0000	240.8500	236.6700	239.1400	+1.103%	758,451	-48.883%
2025-10-09	230.3000	237.3899	229.6300	236.5300	+2.527%	561,406	-48.319%
2025-10-08	228.9000	231.4200	227.7500	230.7000	+1.630%	483,634	-47.013%
2025-10-07	233.2600	233.5000	224.0450	227.0000	-2.550%	531,988	-46.150%
2025-10-06	230.0800	235.7700	230.0000	232.9400	+1.278%	749,561	-47.523%
2025-10-03	231.6500	231.6500	229.2700	230.0000	-0.437%	543,891	-46.852%
2025-10-02	230.3000	232.0300	229.1500	231.0100	+0.339%	656,485	-47.085%
2025-10-01	230.7300	233.9550	228.9900	230.2300	+0.161%	939,575	-46.905%
2025-09-30	231.2200	232.1400	227.6100	229.8600	-0.833%	849,279	-46.820%
2025-09-29	232.2500	232.5750	230.1600	231.7900	+0.608%	631,526	-47.263%
2025-09-26	234.7800	235.0450	230.1500	230.3900	-1.769%	702,609	-46.942%
2025-09-25	235.5300	236.9900	233.1400	234.5400	-0.900%	444,474	-47.881%
2025-09-24	243.2200	244.8200	236.0100	236.6700	-2.182%	956,151	-48.350%
2025-09-23	244.6800	244.7300	239.7150	241.9500	-1.083%	550,949	-49.477%
2025-09-22	244.5500	246.0900	242.5000	244.6000	-0.069%	574,380	-50.025%
2025-09-19	247.3600	249.1500	243.3800	244.7700	-0.758%	1,334,277	-50.059%
2025-09-18	249.8600	250.6906	245.6800	246.6400	-0.121%	503,040	-50.438%
2025-09-17	246.5300	250.4000	244.3025	246.9400	+0.219%	677,841	-50.498%
2025-09-16	251.0600	251.0600	240.3500	246.4000	-1.926%	1,129,748	-50.390%
2025-09-15	252.8300	255.9100	250.3600	251.2400	-0.672%	647,835	-51.345%
2025-09-12	253.2300	254.2200	251.4250	252.9400	-0.099%	535,872	-51.672%
2025-09-11	254.6500	254.8650	250.3850	253.1900	+0.059%	524,840	-51.720%
2025-09-10	256.5300	259.0000	251.0600	253.0400	-1.141%	760,574	-51.691%
2025-09-09	262.1900	262.9300	252.8100	255.9600	-2.261%	849,527	-52.243%
2025-09-08	261.2800	264.1300	259.4700	261.8800	+0.449%	1,722,886	-53.322%
2025-09-05	263.9900	272.6000	243.3607	260.7100	+20.148%	3,220,484	-53.113%
2025-09-04	217.7300	219.0000	212.4600	216.9900	-1.031%	1,391,240	-43.666%
2025-09-03	217.3100	219.5100	215.2300	219.2500	+0.823%	709,314	-44.246%
2025-09-02	214.3000	217.9300	214.1025	217.4600	+0.203%	644,954	-43.787%
2025-08-29	218.1500	218.6000	215.0000	217.0200	-0.773%	558,312	-43.673%
2025-08-28	216.9600	221.1100	216.9600	218.7100	+1.058%	649,123	-44.109%
2025-08-27	212.9900	216.9300	212.9900	216.4200	+2.018%	570,276	-43.517%
2025-08-26	212.2500	213.8500	210.1700	212.1400	+0.369%	585,257	-42.378%
2025-08-25	214.7000	215.9900	211.2300	211.3600	-1.229%	434,080	-42.165%
2025-08-22	210.8700	215.5753	210.7404	213.9900	+0.413%	515,096	-42.876%
2025-08-21	215.1000	215.4300	211.0700	213.1100	-1.406%	493,570	-42.640%
2025-08-20	213.4900	217.2300	212.5075	216.1500	+1.194%	662,621	-43.447%
2025-08-19	215.0800	217.4200	212.1000	213.6000	-0.656%	647,311	-42.772%
2025-08-18	211.6100	215.1200	211.3600	215.0100	+1.693%	579,378	-43.147%
2025-08-15	208.9900	212.7100	208.0600	211.4300	+1.216%	666,785	-42.184%
2025-08-14	208.5000	210.9000	207.3515	208.8900	-0.057%	589,035	-41.481%
2025-08-13	209.6600	209.9275	205.6300	209.0100	+0.548%	720,587	-41.515%
2025-08-12	208.8900	209.6899	206.0700	207.8700	-0.498%	578,275	-41.194%
2025-08-11	212.4400	215.2600	208.8300	208.9100	-2.044%	691,551	-41.487%
2025-08-08	217.5900	218.0900	212.8000	213.2700	-1.913%	485,888	-42.683%
2025-08-07	226.2000	226.7500	211.0000	217.4300	-3.609%	925,146	-43.780%
2025-08-06	223.5600	225.5800	221.5850	225.5700	+1.125%	425,054	-45.808%
2025-08-05	226.9500	226.9500	222.9700	223.0600	-1.384%	405,767	-45.199%
2025-08-04	225.0400	226.3600	224.2850	226.1900	+1.485%	568,199	-45.957%
2025-08-01	223.2800	224.4050	218.2700	222.8800	-1.476%	530,494	-45.154%
2025-07-31	225.6600	229.1200	224.9900	226.2200	+0.244%	643,232	-45.964%
2025-07-30	224.4300	227.8300	223.1700	225.6700	+0.485%	478,588	-45.832%
2025-07-29	227.5000	229.9750	222.4700	224.5800	-1.158%	652,536	-45.570%
2025-07-28	223.7500	227.3800	222.1450	227.2100	+1.715%	648,001	-46.200%
2025-07-25	224.0300	226.0080	223.0000	223.3800	-0.170%	634,923	-45.277%
2025-07-24	223.3900	226.5400	222.8500	223.7600	+0.013%	578,031	-45.370%
2025-07-23	223.6900	225.9100	221.4500	223.7300	+0.246%	461,523	-45.363%
2025-07-22	222.0300	225.2200	222.0000	223.1800	+0.297%	662,725	-45.228%
2025-07-21	222.3100	225.1150	219.9600	222.5200	+0.307%	698,551	-45.066%
2025-07-18	221.5500	223.5499	219.3200	221.8400	+0.312%	507,494	-44.897%
2025-07-17	220.0700	222.9150	219.7900	221.1500	+0.472%	549,811	-44.725%
2025-07-16	221.5000	221.9900	219.3100	220.1100	-0.385%	534,666	-44.464%
2025-07-15	222.3100	223.0000	220.0001	220.9600	-0.549%	614,983	-44.678%
2025-07-14	220.6500	224.5400	219.5250	222.1800	+0.922%	669,967	-44.982%
2025-07-11	224.2300	224.9400	219.2900	220.1500	-2.212%	611,611	-44.474%
2025-07-10	231.0400	231.0400	222.2600	225.1300	-2.646%	748,929	-45.702%
2025-07-09	230.7100	231.7100	228.6450	231.2500	+0.373%	502,582	-47.139%
2025-07-08	234.2700	235.3700	228.7700	230.3900	-1.370%	953,050	-46.942%
2025-07-07	230.7000	233.5900	229.3200	233.5900	+1.393%	849,359	-47.669%
2025-07-03	228.5700	231.9600	228.5700	230.3800	+1.159%	390,120	-46.940%
2025-07-02	229.7000	232.4300	224.9100	227.7400	-1.535%	881,421	-46.325%
2025-07-01	235.0500	236.0800	229.9600	231.2900	-1.767%	878,972	-47.149%
2025-06-30	236.8900	237.9500	232.9900	235.4500	+0.021%	768,579	-48.082%
2025-06-27	234.6700	236.0350	231.8400	235.4000	+0.226%	2,231,560	-48.071%
2025-06-26	236.8700	237.5250	232.9600	234.8700	-0.483%	853,562	-47.954%
2025-06-25	238.9400	239.9600	235.2350	236.0100	-0.606%	641,241	-48.206%
2025-06-24	240.1200	241.7400	236.6900	237.4500	-0.398%	884,200	-48.520%
2025-06-23	238.1200	240.4600	234.1057	238.4000	+0.273%	1,042,367	-48.725%
2025-06-20	246.2800	247.8300	235.5800	237.7500	-3.663%	1,769,110	-48.585%
2025-06-18	250.0000	251.4199	246.2250	246.7900	-0.584%	858,405	-50.468%
2025-06-17	252.4000	252.8850	247.2300	248.2400	-2.114%	912,957	-50.757%
2025-06-16	254.5300	256.4800	252.0100	253.6000	+0.166%	782,270	-51.798%
2025-06-13	248.7700	254.8050	247.4900	253.1800	+1.013%	832,204	-51.718%
2025-06-12	251.1100	252.4000	249.7700	250.6400	-0.044%	660,772	-51.229%
2025-06-11	251.1400	254.6600	249.7000	250.7500	-0.393%	653,959	-51.250%
2025-06-10	256.5000	257.7700	248.8500	251.7400	-2.188%	857,516	-51.442%
2025-06-09	256.5000	258.7000	252.7900	257.3700	+0.626%	1,270,413	-52.504%
2025-06-06	256.4500	259.0000	254.8145	255.7700	-0.148%	1,577,474	-52.207%
2025-06-05	254.2600	260.2799	253.9300	256.1500	+0.854%	1,585,637	-52.278%
2025-06-04	246.9500	263.2000	238.6001	253.9800	+16.408%	4,554,995	-51.870%
2025-06-03	215.1200	219.2900	215.0100	218.1800	+1.366%	1,566,553	-43.973%
2025-06-02	215.3500	215.8100	208.8463	215.2400	+0.102%	1,039,326	-43.208%
2025-05-30	211.3400	215.2700	210.7600	215.0200	+1.751%	881,265	-43.149%
2025-05-29	208.4500	211.3300	206.1800	211.3200	+1.236%	729,737	-42.154%
2025-05-28	209.4700	210.9700	208.4200	208.7400	-0.296%	633,971	-41.439%
2025-05-27	212.0200	212.4300	208.8700	209.3600	-0.276%	1,247,124	-41.613%
2025-05-23	206.8700	210.5350	205.5500	209.9400	+0.933%	988,750	-41.774%
2025-05-22	206.2100	209.5900	205.5000	208.0000	-1.347%	1,176,615	-41.231%
2025-05-21	214.2100	214.3500	209.9700	210.8400	-2.072%	466,437	-42.022%
2025-05-20	214.5200	215.5900	211.6100	215.3000	-0.051%	511,708	-43.223%
2025-05-19	215.2500	216.3600	213.8101	215.4100	-0.746%	526,751	-43.252%
2025-05-16	215.9900	217.3050	215.4606	217.0300	+0.864%	582,648	-43.676%
2025-05-15	215.1000	215.6850	212.4850	215.1700	+0.196%	723,786	-43.189%
2025-05-14	215.8800	215.9496	212.7800	214.7500	+0.117%	813,714	-43.078%
2025-05-13	213.9500	217.3100	213.1500	214.5000	+0.243%	671,802	-43.012%
2025-05-12	216.5100	218.3300	210.0712	213.9800	+0.192%	761,955	-42.873%
2025-05-09	213.8900	214.6350	209.4700	213.5700	+0.070%	483,907	-42.763%
2025-05-08	214.9100	217.4000	213.3300	213.4200	+0.127%	565,560	-42.723%
2025-05-07	210.7800	214.7300	210.0400	213.1500	+0.971%	624,038	-42.651%
2025-05-06	207.4100	212.3100	206.3300	211.1000	+0.337%	517,523	-42.094%
2025-05-05	208.3600	212.4700	208.1250	210.3900	+0.334%	355,707	-41.898%
2025-05-02	206.6300	210.2000	206.0150	209.6900	+2.483%	381,410	-41.704%
2025-05-01	206.7900	208.2600	204.3850	204.6100	-0.078%	526,029	-40.257%
2025-04-30	202.2500	204.8400	198.3501	204.7700	-0.088%	487,135	-40.304%
2025-04-29	199.5400	206.0000	199.5400	204.9500	+2.696%	773,018	-40.356%
2025-04-28	198.2200	200.9300	196.4750	199.5700	+1.079%	682,954	-38.748%
2025-04-25	199.5100	201.3400	195.9800	197.4400	-1.240%	799,546	-38.088%
2025-04-24	193.9500	201.5100	193.9500	199.9200	+3.110%	867,973	-38.856%
2025-04-23	197.1200	199.6200	193.1300	193.8900	+2.182%	525,247	-36.954%
2025-04-22	185.5000	190.5500	184.1800	189.7500	+3.553%	633,115	-35.578%
2025-04-21	189.4400	190.2700	181.0000	183.2400	-4.228%	658,559	-33.290%
2025-04-17	191.9800	193.4100	190.1000	191.3300	-0.375%	482,783	-36.110%
2025-04-16	191.9800	194.6500	189.3800	192.0500	-0.816%	712,616	-36.350%
2025-04-15	193.1000	194.5300	191.6000	193.6300	+0.760%	623,978	-36.869%
2025-04-14	194.9000	194.9000	190.0100	192.1700	+0.760%	421,848	-36.390%
2025-04-11	187.3300	192.1500	185.0000	190.7200	+1.669%	602,991	-35.906%
2025-04-10	185.3900	190.5700	181.4250	187.5900	-0.657%	738,149	-34.837%
2025-04-09	171.5300	190.0000	171.0200	188.8300	+9.321%	1,177,991	-35.265%
2025-04-08	181.9900	183.4900	169.9700	172.7300	-1.500%	924,284	-29.231%
2025-04-07	168.6250	182.1000	165.0845	175.3600	+0.637%	1,379,226	-30.292%
2025-04-04	178.6300	180.6700	172.3400	174.2500	-5.386%	864,631	-29.848%
2025-04-03	183.7900	186.0200	179.2600	184.1700	-4.302%	978,390	-33.627%
2025-04-02	187.4200	195.1600	187.4200	192.4500	+0.992%	564,009	-36.482%
2025-04-01	187.9500	190.7410	185.7200	190.5600	+1.708%	623,984	-35.852%
2025-03-31	184.4100	188.2400	180.5100	187.3600	-0.059%	932,079	-34.757%
2025-03-28	190.7400	191.3700	185.9650	187.4700	-2.120%	667,194	-34.795%
2025-03-27	191.8600	193.0400	188.7000	191.5300	-1.054%	618,928	-36.177%
2025-03-26	197.7200	199.0000	192.1700	193.5700	-2.371%	630,622	-36.850%
2025-03-25	198.3900	201.0000	197.3700	198.2700	+0.415%	648,645	-38.347%
2025-03-24	195.1500	197.8500	193.5900	197.4500	+3.086%	741,588	-38.091%
2025-03-21	191.7100	193.0050	189.9921	191.5400	-0.992%	1,398,950	-36.180%
2025-03-20	193.9400	196.2800	192.7700	193.4600	-1.427%	937,335	-36.814%
2025-03-19	191.7900	199.5600	188.6205	196.2600	+2.566%	901,937	-37.715%
2025-03-18	190.5000	191.6750	187.3050	191.3500	-0.084%	1,163,373	-36.117%
2025-03-17	185.0300	192.1100	184.5739	191.5100	+3.051%	1,125,622	-36.170%
2025-03-14	177.3200	186.5200	177.3200	185.8400	+5.585%	1,350,277	-34.223%
2025-03-13	175.0000	177.0000	170.8800	176.0100	-0.215%	1,307,814	-30.549%
2025-03-12	177.4700	178.4600	173.1300	176.3900	+2.066%	1,130,375	-30.699%
2025-03-11	167.0200	175.4900	166.7200	172.8200	+3.646%	1,750,037	-29.267%
2025-03-10	170.0400	172.6200	165.9500	166.7400	-3.752%	1,844,909	-26.688%
2025-03-07	190.5200	192.4000	170.9300	173.2400	-7.348%	2,445,768	-29.439%
2025-03-06	194.6100	196.7100	186.0400	186.9800	-5.283%	1,487,667	-34.624%
2025-03-05	193.2600	198.5000	192.9950	197.4100	+1.293%	709,545	-38.078%
2025-03-04	192.2100	197.8000	187.9600	194.8900	-0.723%	936,354	-37.277%
2025-03-03	203.1300	203.6200	195.9000	196.3100	-2.489%	845,124	-37.731%
2025-02-28	197.8700	202.4900	197.8600	201.3200	+1.298%	1,393,969	-39.281%
2025-02-27	201.8300	204.4700	198.4300	198.7400	-0.986%	842,455	-38.493%
2025-02-26	199.9500	203.4400	199.2600	200.7200	+0.581%	821,977	-39.099%
2025-02-25	199.9500	201.5800	196.4500	199.5600	-1.095%	834,726	-38.745%
2025-02-24	203.6500	204.1800	198.2900	201.7700	-0.952%	1,097,536	-39.416%
2025-02-21	209.7300	209.7500	203.4800	203.7100	-2.912%	627,300	-39.993%
2025-02-20	212.5800	213.0400	206.2900	209.8200	-1.627%	1,011,937	-41.741%
2025-02-19	214.5300	215.9400	210.5200	213.2900	-0.970%	936,043	-42.688%
2025-02-18	212.4200	215.4200	212.0400	215.3800	+1.523%	705,936	-43.244%
2025-02-14	215.7800	216.4800	211.9900	212.1500	-2.073%	836,519	-42.380%
2025-02-13	216.8700	217.1500	214.9600	216.6400	+0.454%	753,349	-43.575%
2025-02-12	212.4600	216.4500	212.4500	215.6600	+0.569%	795,008	-43.318%
2025-02-11	217.1500	219.4900	213.6250	214.4400	-1.687%	1,029,452	-42.996%
2025-02-10	213.8900	219.5900	213.8800	218.1200	+2.150%	807,152	-43.957%
2025-02-07	218.4700	219.2150	212.8500	213.5300	-1.902%	858,859	-42.753%
2025-02-06	218.7400	219.4900	216.2600	217.6700	-0.252%	751,248	-43.842%
2025-02-05	217.6700	218.6000	214.9200	218.2200	+0.632%	850,086	-43.983%
2025-02-04	213.6200	218.0082	213.6200	216.8500	+1.961%	916,000	-43.629%
2025-02-03	208.4200	214.2800	206.0370	212.6800	+0.667%	842,610	-42.524%
2025-01-31	212.8200	215.4600	210.5188	211.2700	-0.123%	1,057,965	-42.140%
2025-01-30	206.3000	212.2500	206.3000	211.5300	+2.021%	1,059,080	-42.212%
2025-01-29	206.8400	208.7800	203.7000	207.3400	+0.106%	1,256,439	-41.044%
2025-01-28	204.0600	208.8700	200.9900	207.1200	+2.130%	1,242,758	-40.981%
2025-01-27	202.5000	207.7900	200.1300	202.8000	-1.534%	1,678,865	-39.724%
2025-01-24	205.0000	210.6200	205.0000	205.9600	+0.665%	13,427,238	-40.649%
2025-01-23	194.1200	212.0000	192.5200	204.6000	+11.505%	3,506,194	-40.254%
2025-01-22	183.2100	185.0000	182.3150	183.4900	+1.102%	580,905	-33.381%
2025-01-21	180.0000	183.1100	179.6350	181.4900	+1.630%	642,717	-32.646%
2025-01-17	181.0600	181.0600	178.3655	178.5800	-0.656%	681,705	-31.549%
2025-01-16	174.7300	180.8700	174.7300	179.7600	+3.032%	974,081	-31.998%
2025-01-15	174.7800	176.2700	173.8400	174.4700	+1.454%	666,663	-29.936%
2025-01-14	171.0000	172.9800	169.7900	171.9700	+1.445%	825,528	-28.918%
2025-01-13	169.4300	170.5400	167.6200	169.5200	-0.883%	683,735	-27.891%
2025-01-10	169.9000	172.1800	168.9500	171.0300	-0.350%	548,705	-28.527%
2025-01-08	171.4300	172.0700	169.6300	171.6300	+0.316%	528,605	-28.777%
2025-01-07	170.7600	171.1950	168.2150	171.0900	+0.375%	662,299	-28.552%
2025-01-06	172.7200	173.3650	169.5350	170.4500	-1.079%	892,643	-28.284%
2025-01-03	170.5000	172.9400	169.4000	172.3100	+1.658%	1,061,972	-29.058%
2025-01-02	169.9500	170.8800	168.5400	169.5000	+0.546%	898,901	-27.882%
2024-12-31	169.2000	169.2800	167.0500	168.5800	-0.166%	1,093,383	-27.488%
2024-12-30	170.6800	171.6700	167.4300	168.8600	-1.384%	1,017,157	-27.609%
2024-12-27	173.0500	173.4750	170.8300	171.2300	-1.812%	539,568	-28.611%
2024-12-26	174.5500	174.7800	172.7800	174.3900	-0.132%	372,936	-29.904%
2024-12-24	173.5700	174.9500	172.9700	174.6200	+0.507%	255,619	-29.997%
2024-12-23	175.6100	176.4700	171.8950	173.7400	-1.301%	601,170	-29.642%
2024-12-20	170.4300	176.3300	170.1000	176.0300	+2.307%	1,209,216	-30.557%
2024-12-19	174.4300	177.5000	171.6000	172.0600	-1.410%	1,248,750	-28.955%
2024-12-18	172.4300	178.5700	171.3600	174.5200	+1.177%	2,369,659	-29.956%
2024-12-17	170.5200	174.3100	168.5100	172.4900	+0.624%	1,764,193	-29.132%
2024-12-16	172.4300	173.8500	171.2200	171.4200	-0.776%	1,036,360	-28.690%
2024-12-13	173.8400	176.5700	172.0000	172.7600	-0.553%	1,073,008	-29.243%
2024-12-12	170.8400	176.3699	170.8100	173.7200	+1.775%	1,362,628	-29.634%
2024-12-11	171.7900	173.6400	170.5000	170.6900	-0.379%	958,158	-28.385%
2024-12-10	172.7900	173.7813	170.3200	171.3400	-1.381%	1,261,048	-28.656%
2024-12-09	178.5100	178.8800	172.0000	173.7400	-2.157%	2,238,698	-29.642%
2024-12-06	193.5900	193.5900	173.0101	177.5700	-14.039%	4,556,006	-31.160%
2024-12-05	205.9500	209.1450	203.6300	206.5700	-0.266%	1,254,676	-40.824%
2024-12-04	206.0200	208.5600	205.1100	207.1200	+1.465%	845,623	-40.981%
2024-12-03	200.0500	204.1500	200.0000	204.1300	+1.623%	1,085,717	-40.117%
2024-12-02	202.3900	203.2830	200.4200	200.8700	-0.996%	909,034	-39.145%
2024-11-29	203.0400	204.1500	202.4900	202.8900	+0.500%	622,251	-39.751%
2024-11-27	202.8500	204.3000	200.1100	201.8800	-1.262%	659,160	-39.449%
2024-11-26	203.6200	205.1700	203.0500	204.4600	+0.665%	845,092	-40.213%
2024-11-25	206.4800	207.1000	201.8400	203.1100	+0.143%	657,171	-39.816%
2024-11-22	200.2000	202.9900	199.1400	202.8200	+1.481%	473,781	-39.730%
2024-11-21	197.7200	201.5950	197.2500	199.8600	+1.333%	417,761	-38.837%
2024-11-20	197.7200	197.7200	194.8100	197.2300	+0.438%	370,227	-38.022%
2024-11-19	193.3600	197.0450	193.2600	196.3700	+1.201%	820,476	-37.750%
2024-11-18	192.9600	194.5050	191.5200	194.0400	+0.947%	1,032,561	-37.003%
2024-11-15	193.7700	194.6200	191.2100	192.2200	-1.557%	1,047,527	-36.406%
2024-11-14	196.6800	196.6800	193.5700	195.2600	-0.596%	584,418	-37.396%
2024-11-13	196.5300	199.3300	195.9900	196.4300	+0.450%	685,017	-37.769%
2024-11-12	194.9200	196.0800	194.3100	195.5500	-0.036%	487,608	-37.489%
2024-11-11	196.5500	196.9300	194.6800	195.6200	+0.354%	719,209	-37.512%
2024-11-08	196.0000	196.6500	194.2800	194.9300	-0.077%	766,068	-37.290%
2024-11-07	192.3300	195.7800	192.3300	195.0800	+1.657%	1,032,642	-37.339%
2024-11-06	192.0600	192.3599	189.7400	191.9000	+3.056%	617,595	-36.300%
2024-11-05	186.4400	187.5100	184.8000	186.2100	+0.372%	737,515	-34.354%
2024-11-04	185.4200	187.1200	184.5485	185.5200	-0.280%	352,301	-34.110%
2024-11-01	186.5100	187.6100	184.6650	186.0400	-0.118%	639,806	-34.294%
2024-10-31	187.6300	188.7700	185.8200	186.2600	-1.725%	691,919	-34.371%
2024-10-30	187.7400	190.7400	187.7400	189.5300	+0.723%	728,183	-35.504%
2024-10-29	187.8200	189.7900	187.6150	188.1700	+0.074%	488,631	-35.037%
2024-10-28	188.1800	188.6200	187.1400	188.0300	+0.492%	475,944	-34.989%
2024-10-25	188.6900	189.7500	187.0000	187.1100	-0.500%	583,257	-34.669%
2024-10-24	187.8000	189.5300	187.2300	188.0500	+0.621%	559,696	-34.996%
2024-10-23	186.5600	187.0700	185.3850	186.8900	-0.155%	734,857	-34.593%
2024-10-22	188.1400	188.7899	186.4600	187.1800	-0.984%	580,811	-34.694%
2024-10-21	188.7800	190.1100	187.7900	189.0400	-0.026%	646,287	-35.336%
2024-10-18	187.6800	190.1400	187.1900	189.0900	-0.026%	811,570	-35.354%
2024-10-17	191.0800	191.2000	188.0800	189.1400	-0.657%	976,174	-35.371%
2024-10-16	190.2500	191.4800	187.0150	190.3900	+1.169%	3,311,583	-35.795%
2024-10-15	185.6600	189.4200	185.2500	188.1900	+0.144%	1,109,128	-35.044%
2024-10-14	187.2600	188.4700	185.4600	187.9200	+1.130%	773,255	-34.951%
2024-10-11	185.2000	187.8500	184.6250	185.8200	+1.336%	992,580	-34.216%
2024-10-10	183.2200	184.3850	181.7200	183.3700	-0.709%	713,235	-33.337%
2024-10-09	182.7100	185.2000	182.0100	184.6800	+1.111%	839,172	-33.810%
2024-10-08	183.9100	184.8923	182.5200	182.6500	+0.263%	815,232	-33.074%
2024-10-07	183.6800	184.5800	181.8500	182.1700	-1.113%	598,578	-32.898%
2024-10-04	184.1600	184.9600	182.6600	184.2200	+1.048%	615,990	-33.645%
2024-10-03	181.8300	182.8399	180.8000	182.3100	+1.081%	461,313	-32.949%
2024-10-02	180.5000	182.1603	179.8000	180.3600	-0.348%	712,198	-32.224%
2024-10-01	182.6900	182.6900	178.7100	180.9900	-1.066%	956,091	-32.460%
2024-09-30	179.2400	183.2300	177.3500	182.9400	+2.793%	1,107,046	-33.180%
2024-09-27	177.1600	177.9900	175.7300	177.9700	+0.685%	693,565	-31.314%
2024-09-26	179.1000	179.1300	175.1500	176.7600	0.000%	652,383	-30.844%
2024-09-25	175.9800	177.3500	175.2800	176.7600	+0.403%	499,078	-30.844%
2024-09-24	174.9300	176.0900	173.3400	176.0500	+1.196%	1,087,626	-30.565%
2024-09-23	174.5900	175.0900	173.4800	173.9700	-0.327%	627,639	-29.735%
2024-09-20	174.7800	176.0000	172.8600	174.5400	-0.063%	1,203,798	-29.964%
2024-09-19	173.8800	174.6800	171.3800	174.6500	+1.287%	801,225	-30.009%
2024-09-18	172.1700	173.0800	170.7000	172.4300	-0.347%	938,194	-29.107%
2024-09-17	172.2900	173.7200	170.7200	173.0300	+0.156%	885,637	-29.353%
2024-09-16	171.8100	173.1900	171.1200	172.7600	+0.553%	657,523	-29.243%
2024-09-13	169.8800	171.9500	168.2600	171.8100	+1.184%	753,186	-28.852%
2024-09-12	168.8000	170.4400	167.7000	169.8000	+1.029%	758,030	-28.009%
2024-09-11	166.3600	169.2900	166.3600	168.0700	+0.364%	817,476	-27.268%
2024-09-10	169.2000	169.5000	165.7500	167.4600	-0.369%	1,043,641	-27.003%
2024-09-09	163.2100	168.5460	162.7200	168.0800	+3.933%	1,291,108	-27.273%
2024-09-06	169.2900	171.7400	159.0001	161.7200	+12.360%	3,544,355	-24.413%
2024-09-05	145.4600	146.8000	142.9400	143.9300	-2.142%	1,246,378	-15.070%
2024-09-04	145.0000	147.5900	143.2200	147.0800	+0.643%	1,566,577	-16.889%
2024-09-03	148.8800	150.2000	145.6150	146.1400	-1.768%	929,782	-16.354%
2024-08-30	148.2400	149.3300	147.0200	148.7700	+0.861%	994,109	-17.833%
2024-08-29	147.8100	149.4000	147.1900	147.5000	+0.163%	493,259	-17.125%
2024-08-28	146.8300	148.3500	146.2200	147.2600	-0.217%	428,395	-16.990%
2024-08-27	146.0500	148.2500	146.0500	147.5800	+0.102%	454,746	-17.170%
2024-08-26	146.1500	148.5300	145.6900	147.4300	+1.104%	607,678	-17.086%

document.getElementById("K4Ljnz").onerror = function(){this.style.display='none';}; .dark-mode .F57fvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F57fvN{ color: #333333; background-color: white; border: 2px solid #333333; }GWREGUIDEWIRE SOFTWARE, INC.stock NYSE

GWRE
GUIDEWIRE SOFTWARE, INC.
stock NYSE