Dark

GWRE
GUIDEWIRE SOFTWARE, INC.
stock NYSE

At Close

Apr 29, 2026 3:59:57 PM EDT

139.28USD+0.440%(+0.61)681,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 27, 2026 9:24:30 AM EDT

141.57USD+2.091%(+2.90)0

After-hours

Apr 29, 2026 4:00:30 PM EDT

139.23USD-0.036%(-0.05)1,392

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-29	137.7600	139.5350	135.6500	139.2300	+0.404%	681,518	0.000%
2026-04-28	137.9400	142.8500	137.5250	138.6700	+1.501%	1,034,891	+0.404%
2026-04-27	138.0900	141.8300	135.7501	136.6200	-2.107%	949,094	+1.910%
2026-04-24	132.0800	139.8250	130.3200	139.5600	+6.331%	1,377,887	-0.236%
2026-04-23	138.0100	139.0950	126.0800	131.2500	-8.210%	1,904,403	+6.080%
2026-04-22	142.3000	145.2000	139.6600	142.9900	+1.383%	913,107	-2.630%
2026-04-21	143.8000	149.5834	140.9200	141.0400	-1.371%	1,438,953	-1.283%
2026-04-20	140.0100	144.8689	139.7500	143.0000	+1.881%	704,757	-2.636%
2026-04-17	141.9100	143.1300	137.6700	140.3600	+0.899%	1,252,689	-0.805%
2026-04-16	141.5600	143.6100	138.1900	139.1100	+1.860%	915,063	+0.086%
2026-04-15	127.5100	138.0000	126.4700	136.5700	+9.177%	1,621,310	+1.948%
2026-04-14	125.8400	128.8376	123.6600	125.0900	+0.733%	2,022,656	+11.304%
2026-04-13	118.7700	126.7150	118.4200	124.1800	+5.282%	2,381,701	+12.120%
2026-04-10	123.2600	125.8900	115.5700	117.9500	-5.109%	3,155,916	+18.042%
2026-04-09	134.4700	136.8900	123.4700	124.3000	-9.184%	3,406,118	+12.011%
2026-04-08	149.5400	150.2850	136.6400	136.8700	-6.305%	1,410,906	+1.724%
2026-04-07	147.5400	149.5000	144.6000	146.0800	-1.184%	846,402	-4.689%
2026-04-06	151.1400	151.6150	146.6550	147.8300	-1.963%	832,643	-5.817%
2026-04-02	147.9100	152.8100	145.8050	150.7900	+1.487%	783,292	-7.666%
2026-04-01	150.7300	150.7300	143.6600	148.5800	-0.655%	1,065,228	-6.293%
2026-03-31	145.5900	152.0400	143.3600	149.5600	+3.216%	1,012,535	-6.907%
2026-03-30	145.7400	149.5200	142.8600	144.9000	+0.152%	1,163,755	-3.913%
2026-03-27	149.1900	149.1900	143.2100	144.6800	-4.401%	818,028	-3.767%
2026-03-26	148.2000	154.4500	148.2000	151.3400	+1.271%	786,373	-8.002%
2026-03-25	152.3100	157.0000	146.1900	149.4400	-0.856%	1,030,514	-6.832%
2026-03-24	155.5600	155.5600	147.5500	150.7300	-3.877%	1,091,933	-7.630%
2026-03-23	155.5600	161.0000	154.8300	156.8100	+0.771%	1,202,571	-11.211%
2026-03-20	153.7100	158.2000	151.4000	155.6100	-0.269%	2,074,723	-10.526%
2026-03-19	158.7000	161.7100	155.2400	156.0300	-2.034%	1,027,233	-10.767%
2026-03-18	161.8000	163.0700	156.3200	159.2700	-2.354%	1,119,423	-12.582%
2026-03-17	161.6300	166.0000	161.6300	163.1100	+0.847%	1,275,551	-14.640%
2026-03-16	160.0000	163.9700	159.7750	161.7400	+0.729%	1,310,113	-13.917%
2026-03-13	159.1100	161.3999	156.0000	160.5700	+1.865%	1,355,241	-13.290%
2026-03-12	157.0000	162.6400	156.0300	157.6300	-0.392%	1,136,106	-11.673%
2026-03-11	160.3500	161.7600	153.7500	158.2500	-0.428%	1,446,572	-12.019%
2026-03-10	163.0300	163.0300	154.3300	158.9300	-2.676%	1,924,316	-12.395%
2026-03-09	166.3400	168.1200	161.9100	163.3000	-3.298%	1,682,243	-14.740%
2026-03-06	163.7100	172.4800	156.1290	168.8700	+4.993%	3,773,007	-17.552%
2026-03-05	154.6100	162.0400	154.6100	160.8400	+4.584%	3,434,092	-13.436%
2026-03-04	150.2700	154.4750	148.7900	153.7900	+1.224%	2,545,572	-9.467%
2026-03-03	146.3100	154.3500	142.6400	151.9300	+1.960%	2,011,345	-8.359%
2026-03-02	143.8700	152.5700	141.6900	149.0100	+2.539%	2,529,320	-6.563%
2026-02-27	140.3600	146.3300	139.2100	145.3200	+0.861%	2,042,714	-4.191%
2026-02-26	138.9600	146.0700	138.8100	144.0800	+6.027%	3,893,312	-3.366%
2026-02-25	128.1400	136.1700	125.9000	135.8900	+6.048%	1,854,075	+2.458%
2026-02-24	123.8100	131.8800	123.0500	128.1400	+4.844%	2,133,475	+8.655%
2026-02-23	125.5000	127.4900	120.7400	122.2200	-4.261%	1,538,951	+13.918%
2026-02-20	127.8700	131.9200	125.3200	127.6600	-0.916%	1,181,184	+9.063%
2026-02-19	128.8000	128.9400	126.2000	128.8400	0.000%	809,830	+8.064%
2026-02-18	123.2300	130.4000	121.7900	128.8400	+5.356%	1,655,988	+8.064%
2026-02-17	127.0000	127.5800	120.3700	122.2900	-3.731%	1,571,438	+13.852%
2026-02-13	126.5600	129.7500	125.5300	127.0300	+1.348%	1,057,633	+9.604%
2026-02-12	130.2800	132.5500	122.9000	125.3400	-3.888%	1,981,968	+11.082%
2026-02-11	132.3400	134.9000	125.9450	130.4100	-2.124%	2,750,156	+6.763%
2026-02-10	128.1000	133.6000	126.5400	133.2400	+5.914%	1,965,809	+4.496%
2026-02-09	127.6000	128.7400	125.4100	125.8000	-1.864%	1,471,300	+10.676%
2026-02-06	127.2400	131.1599	125.8800	128.1900	+1.746%	1,479,743	+8.612%
2026-02-05	131.7900	134.8300	125.8500	125.9900	-4.683%	1,405,095	+10.509%
2026-02-04	128.2100	133.7200	121.8800	132.1800	+1.951%	2,692,992	+5.334%
2026-02-03	134.8700	134.8750	124.4700	129.6500	-6.673%	3,235,221	+7.389%
2026-02-02	140.0100	142.1750	137.0000	138.9200	-1.307%	2,396,200	+0.223%
2026-01-30	146.5400	147.2000	140.2500	140.7600	-4.660%	1,859,733	-1.087%
2026-01-29	158.2100	158.9500	145.9600	147.6400	-9.251%	1,751,772	-5.696%
2026-01-28	161.5200	163.4600	160.0300	162.6900	+1.497%	1,320,381	-14.420%
2026-01-27	161.0800	162.4650	159.1600	160.2900	-0.988%	893,455	-13.139%
2026-01-26	160.3200	163.0499	160.2810	161.8900	+1.162%	927,252	-13.997%
2026-01-23	156.7400	160.7500	156.7400	160.0300	+2.027%	1,281,358	-12.998%
2026-01-22	160.7700	160.8450	156.3800	156.8500	-1.327%	1,518,452	-11.234%
2026-01-21	155.9900	160.6500	154.5050	158.9600	+2.258%	2,380,615	-12.412%
2026-01-20	156.2600	160.3400	154.9600	155.4500	-2.227%	2,207,598	-10.434%
2026-01-16	166.0000	166.8100	158.8000	158.9900	-4.275%	2,503,642	-12.428%
2026-01-15	170.3900	170.7600	163.4100	166.0900	-2.786%	2,075,114	-16.172%
2026-01-14	178.1500	178.2800	167.3800	170.8500	-4.819%	1,961,455	-18.507%
2026-01-13	180.8700	182.0500	176.2100	179.5000	-0.790%	903,929	-22.435%
2026-01-12	185.0700	185.0700	180.5100	180.9300	-2.300%	1,223,881	-23.048%
2026-01-09	184.5100	187.6499	183.1150	185.1900	+2.650%	1,407,122	-24.818%
2026-01-08	186.3900	187.4700	179.4100	180.4100	-3.874%	1,414,894	-22.826%
2026-01-07	189.5300	190.7600	186.7750	187.6800	-0.160%	882,942	-25.815%
2026-01-06	185.0000	188.0800	183.6200	187.9800	+1.097%	1,622,880	-25.934%
2026-01-05	186.6100	190.9800	185.8600	185.9400	-0.901%	1,258,963	-25.121%
2026-01-02	200.9200	200.9200	187.5400	187.6300	-6.656%	806,659	-25.795%
2025-12-31	202.0400	203.8700	200.4100	201.0100	-0.746%	811,468	-30.735%
2025-12-30	202.5000	203.6350	201.5400	202.5200	-0.589%	650,186	-31.251%
2025-12-29	204.9500	206.5300	201.3000	203.7200	-0.847%	871,906	-31.656%
2025-12-26	206.8800	207.3100	204.5600	205.4600	-0.214%	745,494	-32.235%
2025-12-24	204.9600	207.6100	204.8500	205.9000	-0.116%	434,138	-32.380%
2025-12-23	207.0100	209.1100	203.6500	206.1400	-0.617%	756,453	-32.459%
2025-12-22	200.7200	207.4500	200.7200	207.4200	+3.752%	912,834	-32.875%
2025-12-19	198.6100	201.4100	196.9800	199.9200	+1.246%	1,610,341	-30.357%
2025-12-18	195.0000	198.6800	194.9108	197.4600	+1.820%	1,059,088	-29.490%
2025-12-17	195.5100	198.3299	193.5200	193.9300	+0.176%	1,448,836	-28.206%
2025-12-16	192.8400	194.5300	189.3350	193.5900	-0.335%	2,195,010	-28.080%
2025-12-15	204.4300	204.6000	192.1500	194.2400	-5.295%	1,949,119	-28.321%
2025-12-12	206.1000	207.6931	203.9250	205.1000	+0.274%	838,977	-32.116%
2025-12-11	200.0000	205.1900	199.5400	204.5400	+1.959%	1,054,177	-31.930%
2025-12-10	198.2600	202.9600	196.1700	200.6100	+1.703%	1,318,067	-30.597%
2025-12-09	199.6500	200.9900	195.2300	197.2500	-1.424%	1,944,120	-29.414%
2025-12-08	210.8700	214.8700	196.3600	200.1000	-4.963%	2,099,916	-30.420%
2025-12-05	212.8200	215.2483	207.8800	210.5500	-0.246%	559,581	-33.873%
2025-12-04	226.1400	229.8500	204.0820	211.0700	-2.174%	2,020,107	-34.036%
2025-12-03	214.4200	218.3000	213.0000	215.7600	+0.484%	1,528,937	-35.470%
2025-12-02	215.6000	216.0100	212.7800	214.7200	+1.135%	698,286	-35.157%
2025-12-01	213.4400	215.9650	212.1800	212.3100	-1.699%	939,026	-34.421%
2025-11-28	214.1000	216.9000	213.4800	215.9800	+1.124%	227,798	-35.536%
2025-11-26	214.7900	215.9400	211.6200	213.5800	-0.364%	406,303	-34.811%
2025-11-25	211.1300	215.2900	208.8800	214.3600	+0.923%	414,384	-35.049%
2025-11-24	213.2300	214.3400	209.5550	212.4000	-0.277%	945,443	-34.449%
2025-11-21	210.8100	216.0900	207.8800	212.9900	+1.327%	448,780	-34.631%
2025-11-20	216.5000	219.5500	210.0600	210.2000	-1.767%	566,302	-33.763%
2025-11-19	214.4700	214.8000	209.0900	213.9800	-0.163%	550,994	-34.933%
2025-11-18	215.4700	217.6850	210.1700	214.3300	-1.116%	851,723	-35.039%
2025-11-17	222.5400	223.2800	214.6700	216.7500	-2.589%	954,148	-35.765%
2025-11-14	216.2700	223.2500	214.3400	222.5100	+1.947%	562,567	-37.428%
2025-11-13	221.3600	221.8050	217.2400	218.2600	-1.226%	549,852	-36.209%
2025-11-12	220.5300	222.7899	218.5000	220.9700	+0.596%	435,814	-36.991%
2025-11-11	217.4300	220.2800	215.2000	219.6600	+0.868%	600,394	-36.616%
2025-11-10	219.0900	219.8700	216.2800	217.7700	-0.124%	524,573	-36.066%
2025-11-07	214.1300	218.1450	213.2500	218.0400	+1.263%	468,359	-36.145%
2025-11-06	219.3000	219.3350	213.4550	215.3200	-2.225%	766,187	-35.338%
2025-11-05	221.8800	225.2560	218.1840	220.2200	-1.149%	629,777	-36.777%
2025-11-04	226.0100	226.7400	219.9500	222.7800	-2.285%	835,352	-37.503%
2025-11-03	231.8500	231.8500	224.0000	227.9900	-2.418%	920,940	-38.932%
2025-10-31	237.8200	239.3950	232.0200	233.6400	-1.176%	605,819	-40.408%
2025-10-30	236.2900	242.0000	234.2856	236.4200	-1.282%	887,676	-41.109%
2025-10-29	252.7500	253.7950	238.4000	239.4900	-5.351%	1,877,098	-41.864%
2025-10-28	253.0200	255.8900	252.5700	253.0300	-0.008%	940,872	-44.975%
2025-10-27	255.4000	255.4000	252.3150	253.0500	+1.002%	749,929	-44.979%
2025-10-24	254.2200	254.9686	249.8400	250.5400	-0.764%	413,154	-44.428%
2025-10-23	250.3200	254.1700	248.5000	252.4700	+0.887%	358,771	-44.853%
2025-10-22	254.9200	255.8000	249.0400	250.2500	-1.566%	515,475	-44.364%
2025-10-21	253.0300	254.6600	250.2400	254.2300	+0.102%	498,441	-45.235%
2025-10-20	245.7000	254.0700	244.4750	253.9700	+3.967%	717,530	-45.179%
2025-10-17	243.0200	246.3200	242.6700	244.2800	+0.193%	412,694	-43.004%
2025-10-16	243.1400	251.9000	241.0250	243.8100	+1.851%	649,281	-42.894%
2025-10-15	241.2800	243.5100	239.3200	239.3800	-0.333%	644,691	-41.837%
2025-10-14	240.3600	242.9300	237.5333	240.1800	-1.055%	496,729	-42.031%
2025-10-13	239.7100	242.8600	238.2900	242.7400	+1.505%	531,275	-42.642%
2025-10-10	237.0000	240.8500	236.6700	239.1400	+1.103%	758,451	-41.779%
2025-10-09	230.3000	237.3899	229.6300	236.5300	+2.527%	561,406	-41.136%
2025-10-08	228.9000	231.4200	227.7500	230.7000	+1.630%	483,634	-39.649%
2025-10-07	233.2600	233.5000	224.0450	227.0000	-2.550%	531,988	-38.665%
2025-10-06	230.0800	235.7700	230.0000	232.9400	+1.278%	749,561	-40.229%
2025-10-03	231.6500	231.6500	229.2700	230.0000	-0.437%	543,891	-39.465%
2025-10-02	230.3000	232.0300	229.1500	231.0100	+0.339%	656,485	-39.730%
2025-10-01	230.7300	233.9550	228.9900	230.2300	+0.161%	939,575	-39.526%
2025-09-30	231.2200	232.1400	227.6100	229.8600	-0.833%	849,279	-39.428%
2025-09-29	232.2500	232.5750	230.1600	231.7900	+0.608%	631,526	-39.933%
2025-09-26	234.7800	235.0450	230.1500	230.3900	-1.769%	702,609	-39.568%
2025-09-25	235.5300	236.9900	233.1400	234.5400	-0.900%	444,474	-40.637%
2025-09-24	243.2200	244.8200	236.0100	236.6700	-2.182%	956,151	-41.171%
2025-09-23	244.6800	244.7300	239.7150	241.9500	-1.083%	550,949	-42.455%
2025-09-22	244.5500	246.0900	242.5000	244.6000	-0.069%	574,380	-43.078%
2025-09-19	247.3600	249.1500	243.3800	244.7700	-0.758%	1,334,277	-43.118%
2025-09-18	249.8600	250.6906	245.6800	246.6400	-0.121%	503,040	-43.549%
2025-09-17	246.5300	250.4000	244.3025	246.9400	+0.219%	677,841	-43.618%
2025-09-16	251.0600	251.0600	240.3500	246.4000	-1.926%	1,129,748	-43.494%
2025-09-15	252.8300	255.9100	250.3600	251.2400	-0.672%	647,835	-44.583%
2025-09-12	253.2300	254.2200	251.4250	252.9400	-0.099%	535,872	-44.955%
2025-09-11	254.6500	254.8650	250.3850	253.1900	+0.059%	524,840	-45.010%
2025-09-10	256.5300	259.0000	251.0600	253.0400	-1.141%	760,574	-44.977%
2025-09-09	262.1900	262.9300	252.8100	255.9600	-2.261%	849,527	-45.605%
2025-09-08	261.2800	264.1300	259.4700	261.8800	+0.449%	1,722,886	-46.834%
2025-09-05	263.9900	272.6000	243.3607	260.7100	+20.148%	3,220,484	-46.596%
2025-09-04	217.7300	219.0000	212.4600	216.9900	-1.031%	1,391,240	-35.836%
2025-09-03	217.3100	219.5100	215.2300	219.2500	+0.823%	709,314	-36.497%
2025-09-02	214.3000	217.9300	214.1025	217.4600	+0.203%	644,954	-35.974%
2025-08-29	218.1500	218.6000	215.0000	217.0200	-0.773%	558,312	-35.845%
2025-08-28	216.9600	221.1100	216.9600	218.7100	+1.058%	649,123	-36.340%
2025-08-27	212.9900	216.9300	212.9900	216.4200	+2.018%	570,276	-35.667%
2025-08-26	212.2500	213.8500	210.1700	212.1400	+0.369%	585,257	-34.369%
2025-08-25	214.7000	215.9900	211.2300	211.3600	-1.229%	434,080	-34.127%
2025-08-22	210.8700	215.5753	210.7404	213.9900	+0.413%	515,096	-34.936%
2025-08-21	215.1000	215.4300	211.0700	213.1100	-1.406%	493,570	-34.668%
2025-08-20	213.4900	217.2300	212.5075	216.1500	+1.194%	662,621	-35.586%
2025-08-19	215.0800	217.4200	212.1000	213.6000	-0.656%	647,311	-34.817%
2025-08-18	211.6100	215.1200	211.3600	215.0100	+1.693%	579,378	-35.245%
2025-08-15	208.9900	212.7100	208.0600	211.4300	+1.216%	666,785	-34.148%
2025-08-14	208.5000	210.9000	207.3515	208.8900	-0.057%	589,035	-33.348%
2025-08-13	209.6600	209.9275	205.6300	209.0100	+0.548%	720,587	-33.386%
2025-08-12	208.8900	209.6899	206.0700	207.8700	-0.498%	578,275	-33.021%
2025-08-11	212.4400	215.2600	208.8300	208.9100	-2.044%	691,551	-33.354%
2025-08-08	217.5900	218.0900	212.8000	213.2700	-1.913%	485,888	-34.717%
2025-08-07	226.2000	226.7500	211.0000	217.4300	-3.609%	925,146	-35.966%
2025-08-06	223.5600	225.5800	221.5850	225.5700	+1.125%	425,054	-38.276%
2025-08-05	226.9500	226.9500	222.9700	223.0600	-1.384%	405,767	-37.582%
2025-08-04	225.0400	226.3600	224.2850	226.1900	+1.485%	568,199	-38.446%
2025-08-01	223.2800	224.4050	218.2700	222.8800	-1.476%	530,494	-37.531%
2025-07-31	225.6600	229.1200	224.9900	226.2200	+0.244%	643,232	-38.454%
2025-07-30	224.4300	227.8300	223.1700	225.6700	+0.485%	478,588	-38.304%
2025-07-29	227.5000	229.9750	222.4700	224.5800	-1.158%	652,536	-38.004%
2025-07-28	223.7500	227.3800	222.1450	227.2100	+1.715%	648,001	-38.722%
2025-07-25	224.0300	226.0080	223.0000	223.3800	-0.170%	634,923	-37.671%
2025-07-24	223.3900	226.5400	222.8500	223.7600	+0.013%	578,031	-37.777%
2025-07-23	223.6900	225.9100	221.4500	223.7300	+0.246%	461,523	-37.769%
2025-07-22	222.0300	225.2200	222.0000	223.1800	+0.297%	662,725	-37.615%
2025-07-21	222.3100	225.1150	219.9600	222.5200	+0.307%	698,551	-37.430%
2025-07-18	221.5500	223.5499	219.3200	221.8400	+0.312%	507,494	-37.239%
2025-07-17	220.0700	222.9150	219.7900	221.1500	+0.472%	549,811	-37.043%
2025-07-16	221.5000	221.9900	219.3100	220.1100	-0.385%	534,666	-36.745%
2025-07-15	222.3100	223.0000	220.0001	220.9600	-0.549%	614,983	-36.989%
2025-07-14	220.6500	224.5400	219.5250	222.1800	+0.922%	669,967	-37.335%
2025-07-11	224.2300	224.9400	219.2900	220.1500	-2.212%	611,611	-36.757%
2025-07-10	231.0400	231.0400	222.2600	225.1300	-2.646%	748,929	-38.156%
2025-07-09	230.7100	231.7100	228.6450	231.2500	+0.373%	502,582	-39.792%
2025-07-08	234.2700	235.3700	228.7700	230.3900	-1.370%	953,050	-39.568%
2025-07-07	230.7000	233.5900	229.3200	233.5900	+1.393%	849,359	-40.396%
2025-07-03	228.5700	231.9600	228.5700	230.3800	+1.159%	390,120	-39.565%
2025-07-02	229.7000	232.4300	224.9100	227.7400	-1.535%	881,421	-38.864%
2025-07-01	235.0500	236.0800	229.9600	231.2900	-1.767%	878,972	-39.803%
2025-06-30	236.8900	237.9500	232.9900	235.4500	+0.021%	768,579	-40.866%
2025-06-27	234.6700	236.0350	231.8400	235.4000	+0.226%	2,231,560	-40.854%
2025-06-26	236.8700	237.5250	232.9600	234.8700	-0.483%	853,562	-40.720%
2025-06-25	238.9400	239.9600	235.2350	236.0100	-0.606%	641,241	-41.007%
2025-06-24	240.1200	241.7400	236.6900	237.4500	-0.398%	884,200	-41.364%
2025-06-23	238.1200	240.4600	234.1057	238.4000	+0.273%	1,042,367	-41.598%
2025-06-20	246.2800	247.8300	235.5800	237.7500	-3.663%	1,769,110	-41.438%
2025-06-18	250.0000	251.4199	246.2250	246.7900	-0.584%	858,405	-43.584%
2025-06-17	252.4000	252.8850	247.2300	248.2400	-2.114%	912,957	-43.913%
2025-06-16	254.5300	256.4800	252.0100	253.6000	+0.166%	782,270	-45.099%
2025-06-13	248.7700	254.8050	247.4900	253.1800	+1.013%	832,204	-45.008%
2025-06-12	251.1100	252.4000	249.7700	250.6400	-0.044%	660,772	-44.450%
2025-06-11	251.1400	254.6600	249.7000	250.7500	-0.393%	653,959	-44.475%
2025-06-10	256.5000	257.7700	248.8500	251.7400	-2.188%	857,516	-44.693%
2025-06-09	256.5000	258.7000	252.7900	257.3700	+0.626%	1,270,413	-45.903%
2025-06-06	256.4500	259.0000	254.8145	255.7700	-0.148%	1,577,474	-45.564%
2025-06-05	254.2600	260.2799	253.9300	256.1500	+0.854%	1,585,637	-45.645%
2025-06-04	246.9500	263.2000	238.6001	253.9800	+16.408%	4,554,995	-45.181%
2025-06-03	215.1200	219.2900	215.0100	218.1800	+1.366%	1,566,553	-36.186%
2025-06-02	215.3500	215.8100	208.8463	215.2400	+0.102%	1,039,326	-35.314%
2025-05-30	211.3400	215.2700	210.7600	215.0200	+1.751%	881,265	-35.248%
2025-05-29	208.4500	211.3300	206.1800	211.3200	+1.236%	729,737	-34.114%
2025-05-28	209.4700	210.9700	208.4200	208.7400	-0.296%	633,971	-33.300%
2025-05-27	212.0200	212.4300	208.8700	209.3600	-0.276%	1,247,124	-33.497%
2025-05-23	206.8700	210.5350	205.5500	209.9400	+0.933%	988,750	-33.681%
2025-05-22	206.2100	209.5900	205.5000	208.0000	-1.347%	1,176,615	-33.063%
2025-05-21	214.2100	214.3500	209.9700	210.8400	-2.072%	466,437	-33.964%
2025-05-20	214.5200	215.5900	211.6100	215.3000	-0.051%	511,708	-35.332%
2025-05-19	215.2500	216.3600	213.8101	215.4100	-0.746%	526,751	-35.365%
2025-05-16	215.9900	217.3050	215.4606	217.0300	+0.864%	582,648	-35.848%
2025-05-15	215.1000	215.6850	212.4850	215.1700	+0.196%	723,786	-35.293%
2025-05-14	215.8800	215.9496	212.7800	214.7500	+0.117%	813,714	-35.166%
2025-05-13	213.9500	217.3100	213.1500	214.5000	+0.243%	671,802	-35.091%
2025-05-12	216.5100	218.3300	210.0712	213.9800	+0.192%	761,955	-34.933%
2025-05-09	213.8900	214.6350	209.4700	213.5700	+0.070%	483,907	-34.808%
2025-05-08	214.9100	217.4000	213.3300	213.4200	+0.127%	565,560	-34.762%
2025-05-07	210.7800	214.7300	210.0400	213.1500	+0.971%	624,038	-34.680%
2025-05-06	207.4100	212.3100	206.3300	211.1000	+0.337%	517,523	-34.045%
2025-05-05	208.3600	212.4700	208.1250	210.3900	+0.334%	355,707	-33.823%
2025-05-02	206.6300	210.2000	206.0150	209.6900	+2.483%	381,410	-33.602%
2025-05-01	206.7900	208.2600	204.3850	204.6100	-0.078%	526,029	-31.953%
2025-04-30	202.2500	204.8400	198.3501	204.7700	-0.088%	487,135	-32.007%
2025-04-29	199.5400	206.0000	199.5400	204.9500	+2.696%	773,018	-32.066%
2025-04-28	198.2200	200.9300	196.4750	199.5700	+1.079%	682,954	-30.235%
2025-04-25	199.5100	201.3400	195.9800	197.4400	-1.240%	799,546	-29.482%
2025-04-24	193.9500	201.5100	193.9500	199.9200	+3.110%	867,973	-30.357%
2025-04-23	197.1200	199.6200	193.1300	193.8900	+2.182%	525,247	-28.191%
2025-04-22	185.5000	190.5500	184.1800	189.7500	+3.553%	633,115	-26.625%
2025-04-21	189.4400	190.2700	181.0000	183.2400	-4.228%	658,559	-24.018%
2025-04-17	191.9800	193.4100	190.1000	191.3300	-0.375%	482,783	-27.230%
2025-04-16	191.9800	194.6500	189.3800	192.0500	-0.816%	712,616	-27.503%
2025-04-15	193.1000	194.5300	191.6000	193.6300	+0.760%	623,978	-28.095%
2025-04-14	194.9000	194.9000	190.0100	192.1700	+0.760%	421,848	-27.549%
2025-04-11	187.3300	192.1500	185.0000	190.7200	+1.669%	602,991	-26.998%
2025-04-10	185.3900	190.5700	181.4250	187.5900	-0.657%	738,149	-25.780%
2025-04-09	171.5300	190.0000	171.0200	188.8300	+9.321%	1,177,991	-26.267%
2025-04-08	181.9900	183.4900	169.9700	172.7300	-1.500%	924,284	-19.394%
2025-04-07	168.6250	182.1000	165.0845	175.3600	+0.637%	1,379,226	-20.603%
2025-04-04	178.6300	180.6700	172.3400	174.2500	-5.386%	864,631	-20.098%
2025-04-03	183.7900	186.0200	179.2600	184.1700	-4.302%	978,390	-24.401%
2025-04-02	187.4200	195.1600	187.4200	192.4500	+0.992%	564,009	-27.654%
2025-04-01	187.9500	190.7410	185.7200	190.5600	+1.708%	623,984	-26.936%
2025-03-31	184.4100	188.2400	180.5100	187.3600	-0.059%	932,079	-25.689%
2025-03-28	190.7400	191.3700	185.9650	187.4700	-2.120%	667,194	-25.732%
2025-03-27	191.8600	193.0400	188.7000	191.5300	-1.054%	618,928	-27.306%
2025-03-26	197.7200	199.0000	192.1700	193.5700	-2.371%	630,622	-28.073%
2025-03-25	198.3900	201.0000	197.3700	198.2700	+0.415%	648,645	-29.778%
2025-03-24	195.1500	197.8500	193.5900	197.4500	+3.086%	741,588	-29.486%
2025-03-21	191.7100	193.0050	189.9921	191.5400	-0.992%	1,398,950	-27.310%
2025-03-20	193.9400	196.2800	192.7700	193.4600	-1.427%	937,335	-28.032%
2025-03-19	191.7900	199.5600	188.6205	196.2600	+2.566%	901,937	-29.058%
2025-03-18	190.5000	191.6750	187.3050	191.3500	-0.084%	1,163,373	-27.238%
2025-03-17	185.0300	192.1100	184.5739	191.5100	+3.051%	1,125,622	-27.299%
2025-03-14	177.3200	186.5200	177.3200	185.8400	+5.585%	1,350,277	-25.081%
2025-03-13	175.0000	177.0000	170.8800	176.0100	-0.215%	1,307,814	-20.897%
2025-03-12	177.4700	178.4600	173.1300	176.3900	+2.066%	1,130,375	-21.067%
2025-03-11	167.0200	175.4900	166.7200	172.8200	+3.646%	1,750,037	-19.436%
2025-03-10	170.0400	172.6200	165.9500	166.7400	-3.752%	1,844,909	-16.499%
2025-03-07	190.5200	192.4000	170.9300	173.2400	-7.348%	2,445,768	-19.632%
2025-03-06	194.6100	196.7100	186.0400	186.9800	-5.283%	1,487,667	-25.537%
2025-03-05	193.2600	198.5000	192.9950	197.4100	+1.293%	709,545	-29.472%
2025-03-04	192.2100	197.8000	187.9600	194.8900	-0.723%	936,354	-28.560%
2025-03-03	203.1300	203.6200	195.9000	196.3100	-2.489%	845,124	-29.076%
2025-02-28	197.8700	202.4900	197.8600	201.3200	+1.298%	1,393,969	-30.841%
2025-02-27	201.8300	204.4700	198.4300	198.7400	-0.986%	842,455	-29.944%
2025-02-26	199.9500	203.4400	199.2600	200.7200	+0.581%	821,977	-30.635%
2025-02-25	199.9500	201.5800	196.4500	199.5600	-1.095%	834,726	-30.232%
2025-02-24	203.6500	204.1800	198.2900	201.7700	-0.952%	1,097,536	-30.996%
2025-02-21	209.7300	209.7500	203.4800	203.7100	-2.912%	627,300	-31.653%
2025-02-20	212.5800	213.0400	206.2900	209.8200	-1.627%	1,011,937	-33.643%
2025-02-19	214.5300	215.9400	210.5200	213.2900	-0.970%	936,043	-34.723%
2025-02-18	212.4200	215.4200	212.0400	215.3800	+1.523%	705,936	-35.356%
2025-02-14	215.7800	216.4800	211.9900	212.1500	-2.073%	836,519	-34.372%
2025-02-13	216.8700	217.1500	214.9600	216.6400	+0.454%	753,349	-35.732%
2025-02-12	212.4600	216.4500	212.4500	215.6600	+0.569%	795,008	-35.440%
2025-02-11	217.1500	219.4900	213.6250	214.4400	-1.687%	1,029,452	-35.073%
2025-02-10	213.8900	219.5900	213.8800	218.1200	+2.150%	807,152	-36.168%
2025-02-07	218.4700	219.2150	212.8500	213.5300	-1.902%	858,859	-34.796%
2025-02-06	218.7400	219.4900	216.2600	217.6700	-0.252%	751,248	-36.036%
2025-02-05	217.6700	218.6000	214.9200	218.2200	+0.632%	850,086	-36.197%
2025-02-04	213.6200	218.0082	213.6200	216.8500	+1.961%	916,000	-35.794%
2025-02-03	208.4200	214.2800	206.0370	212.6800	+0.667%	842,610	-34.535%
2025-01-31	212.8200	215.4600	210.5188	211.2700	-0.123%	1,057,965	-34.099%
2025-01-30	206.3000	212.2500	206.3000	211.5300	+2.021%	1,059,080	-34.180%
2025-01-29	206.8400	208.7800	203.7000	207.3400	+0.106%	1,256,439	-32.849%
2025-01-28	204.0600	208.8700	200.9900	207.1200	+2.130%	1,242,758	-32.778%
2025-01-27	202.5000	207.7900	200.1300	202.8000	-1.534%	1,678,865	-31.346%
2025-01-24	205.0000	210.6200	205.0000	205.9600	+0.665%	13,427,238	-32.399%
2025-01-23	194.1200	212.0000	192.5200	204.6000	+11.505%	3,506,194	-31.950%
2025-01-22	183.2100	185.0000	182.3150	183.4900	+1.102%	580,905	-24.121%
2025-01-21	180.0000	183.1100	179.6350	181.4900	+1.630%	642,717	-23.285%
2025-01-17	181.0600	181.0600	178.3655	178.5800	-0.656%	681,705	-22.035%
2025-01-16	174.7300	180.8700	174.7300	179.7600	+3.032%	974,081	-22.547%
2025-01-15	174.7800	176.2700	173.8400	174.4700	+1.454%	666,663	-20.198%
2025-01-14	171.0000	172.9800	169.7900	171.9700	+1.445%	825,528	-19.038%
2025-01-13	169.4300	170.5400	167.6200	169.5200	-0.883%	683,735	-17.868%
2025-01-10	169.9000	172.1800	168.9500	171.0300	-0.350%	548,705	-18.593%
2025-01-08	171.4300	172.0700	169.6300	171.6300	+0.316%	528,605	-18.878%
2025-01-07	170.7600	171.1950	168.2150	171.0900	+0.375%	662,299	-18.622%
2025-01-06	172.7200	173.3650	169.5350	170.4500	-1.079%	892,643	-18.316%
2025-01-03	170.5000	172.9400	169.4000	172.3100	+1.658%	1,061,972	-19.198%
2025-01-02	169.9500	170.8800	168.5400	169.5000	+0.546%	898,901	-17.858%
2024-12-31	169.2000	169.2800	167.0500	168.5800	-0.166%	1,093,383	-17.410%
2024-12-30	170.6800	171.6700	167.4300	168.8600	-1.384%	1,017,157	-17.547%
2024-12-27	173.0500	173.4750	170.8300	171.2300	-1.812%	539,568	-18.688%
2024-12-26	174.5500	174.7800	172.7800	174.3900	-0.132%	372,936	-20.162%
2024-12-24	173.5700	174.9500	172.9700	174.6200	+0.507%	255,619	-20.267%
2024-12-23	175.6100	176.4700	171.8950	173.7400	-1.301%	601,170	-19.863%
2024-12-20	170.4300	176.3300	170.1000	176.0300	+2.307%	1,209,216	-20.906%
2024-12-19	174.4300	177.5000	171.6000	172.0600	-1.410%	1,248,750	-19.081%
2024-12-18	172.4300	178.5700	171.3600	174.5200	+1.177%	2,369,659	-20.221%
2024-12-17	170.5200	174.3100	168.5100	172.4900	+0.624%	1,764,193	-19.282%
2024-12-16	172.4300	173.8500	171.2200	171.4200	-0.776%	1,036,360	-18.778%
2024-12-13	173.8400	176.5700	172.0000	172.7600	-0.553%	1,073,008	-19.408%
2024-12-12	170.8400	176.3699	170.8100	173.7200	+1.775%	1,362,628	-19.854%
2024-12-11	171.7900	173.6400	170.5000	170.6900	-0.379%	958,158	-18.431%
2024-12-10	172.7900	173.7813	170.3200	171.3400	-1.381%	1,261,048	-18.741%
2024-12-09	178.5100	178.8800	172.0000	173.7400	-2.157%	2,238,698	-19.863%
2024-12-06	193.5900	193.5900	173.0101	177.5700	-14.039%	4,556,006	-21.591%
2024-12-05	205.9500	209.1450	203.6300	206.5700	-0.266%	1,254,676	-32.599%
2024-12-04	206.0200	208.5600	205.1100	207.1200	+1.465%	845,623	-32.778%
2024-12-03	200.0500	204.1500	200.0000	204.1300	+1.623%	1,085,717	-31.793%
2024-12-02	202.3900	203.2830	200.4200	200.8700	-0.996%	909,034	-30.687%
2024-11-29	203.0400	204.1500	202.4900	202.8900	+0.500%	622,251	-31.377%
2024-11-27	202.8500	204.3000	200.1100	201.8800	-1.262%	659,160	-31.033%
2024-11-26	203.6200	205.1700	203.0500	204.4600	+0.665%	845,092	-31.904%
2024-11-25	206.4800	207.1000	201.8400	203.1100	+0.143%	657,171	-31.451%
2024-11-22	200.2000	202.9900	199.1400	202.8200	+1.481%	473,781	-31.353%
2024-11-21	197.7200	201.5950	197.2500	199.8600	+1.333%	417,761	-30.336%
2024-11-20	197.7200	197.7200	194.8100	197.2300	+0.438%	370,227	-29.407%
2024-11-19	193.3600	197.0450	193.2600	196.3700	+1.201%	820,476	-29.098%
2024-11-18	192.9600	194.5050	191.5200	194.0400	+0.947%	1,032,561	-28.247%
2024-11-15	193.7700	194.6200	191.2100	192.2200	-1.557%	1,047,527	-27.567%
2024-11-14	196.6800	196.6800	193.5700	195.2600	-0.596%	584,418	-28.695%
2024-11-13	196.5300	199.3300	195.9900	196.4300	+0.450%	685,017	-29.120%
2024-11-12	194.9200	196.0800	194.3100	195.5500	-0.036%	487,608	-28.801%
2024-11-11	196.5500	196.9300	194.6800	195.6200	+0.354%	719,209	-28.826%
2024-11-08	196.0000	196.6500	194.2800	194.9300	-0.077%	766,068	-28.574%
2024-11-07	192.3300	195.7800	192.3300	195.0800	+1.657%	1,032,642	-28.629%
2024-11-06	192.0600	192.3599	189.7400	191.9000	+3.056%	617,595	-27.447%
2024-11-05	186.4400	187.5100	184.8000	186.2100	+0.372%	737,515	-25.230%

document.getElementById("KY1TND").onerror = function(){this.style.display='none';}; .dark-mode .vRBGRL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vRBGRL{ color: #333333; background-color: white; border: 2px solid #333333; }GWREGUIDEWIRE SOFTWARE, INC.stock NYSE

GWRE
GUIDEWIRE SOFTWARE, INC.
stock NYSE