Dark

GWRE
GUIDEWIRE SOFTWARE, INC.
stock NYSE

At Close

Aug 31, 2026 3:59:57 PM EDT

204.75USD-0.534%(-1.10)1,322,314

204.61Bid 215.18Ask 10.57Spread

Pre-market

Aug 31, 2026 9:29:59 AM EDT

205.67USD-0.087%(-0.18)301

After-hours

Aug 31, 2026 4:10:30 PM EDT

204.75USD0.000%(0.00)377,296

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	205.6700	207.4900	203.9200	204.7500	-0.534%	1,322,314	0.000%
2026-08-28	199.7600	207.4650	199.7600	205.8500	+2.367%	1,599,490	-0.534%
2026-08-27	195.0000	201.6900	194.5050	201.0900	+5.244%	1,091,629	+1.820%
2026-08-26	182.4600	191.5200	181.5000	191.0700	+1.450%	883,603	+7.160%
2026-08-25	188.4600	192.8650	186.6000	188.3400	-1.850%	907,737	+8.713%
2026-08-24	187.8200	193.2250	187.0650	191.8900	+1.427%	1,550,939	+6.702%
2026-08-21	181.9700	189.9200	180.8300	189.1900	+4.071%	1,120,575	+8.225%
2026-08-20	181.1800	184.5699	179.9900	181.7900	+0.337%	1,010,143	+12.630%
2026-08-19	177.7500	185.6950	177.3150	181.1800	+1.924%	837,007	+13.009%
2026-08-18	175.0000	181.1000	174.9000	177.7600	+3.355%	722,818	+15.183%
2026-08-17	172.8800	174.6750	170.3350	171.9900	-2.050%	1,037,092	+19.048%
2026-08-14	183.8100	183.9800	172.8100	175.5900	-3.850%	876,599	+16.607%
2026-08-13	173.9200	183.8750	173.0000	182.6200	+5.512%	1,332,892	+12.118%
2026-08-12	173.0300	176.7600	171.1500	173.0800	-2.021%	766,240	+18.298%
2026-08-11	175.0000	178.0650	171.2200	176.6500	+2.145%	1,220,689	+15.907%
2026-08-10	169.5000	175.0000	169.5000	172.9400	+1.413%	1,456,045	+18.394%
2026-08-07	164.0000	172.0650	162.6500	170.5300	+6.561%	1,125,066	+20.067%
2026-08-06	153.5300	160.8500	151.2000	160.0300	-0.187%	853,122	+27.945%
2026-08-05	164.1500	164.2200	157.8400	160.3300	+0.012%	717,187	+27.705%
2026-08-04	155.7600	161.3550	154.3500	160.3100	+1.894%	1,321,643	+27.721%
2026-08-03	155.9200	161.9600	154.7600	157.3300	+3.547%	1,157,979	+30.140%
2026-07-31	150.1800	155.0000	150.1800	151.9400	-0.829%	1,130,904	+34.757%
2026-07-30	161.2300	162.1300	150.7200	153.2100	-8.400%	1,179,236	+33.640%
2026-07-29	160.0000	170.0000	159.6700	167.2600	+4.931%	1,657,141	+22.414%
2026-07-28	151.7000	159.5500	151.7000	159.4000	+6.779%	1,476,820	+28.450%
2026-07-27	142.3100	152.4700	141.7550	149.2800	+7.994%	958,473	+37.158%
2026-07-24	133.6800	140.1950	132.9525	138.2300	+5.214%	891,332	+48.123%
2026-07-23	136.9300	137.0000	131.1550	131.3800	-1.933%	790,443	+55.846%
2026-07-22	141.4700	142.5000	132.0800	133.9700	-6.006%	1,834,756	+52.833%
2026-07-21	144.8100	148.6250	142.4350	142.5300	-4.464%	1,376,041	+43.654%
2026-07-20	147.4200	151.1200	144.4200	149.1900	-0.553%	1,098,751	+37.241%
2026-07-17	149.6400	152.1900	146.3000	150.0200	+0.745%	1,495,343	+36.482%
2026-07-16	142.7800	150.7700	141.2500	148.9100	+5.956%	1,634,501	+37.499%
2026-07-15	143.7000	146.7200	140.1700	140.5400	-0.121%	2,025,708	+45.688%
2026-07-14	133.4100	142.0000	132.3350	140.7100	+0.285%	1,713,612	+45.512%
2026-07-13	138.4700	143.4500	137.8300	140.3100	+3.071%	917,199	+45.927%
2026-07-10	138.3000	139.9500	134.9900	136.1300	+0.800%	1,136,683	+50.408%
2026-07-09	131.0000	135.5400	128.9900	135.0500	-0.508%	1,033,833	+51.611%
2026-07-08	135.0600	136.4700	131.1400	135.7400	-0.963%	1,103,176	+50.840%
2026-07-07	141.0100	142.8100	136.2200	137.0600	-0.385%	1,075,597	+49.387%
2026-07-06	131.6300	138.6500	131.1650	137.5900	+2.320%	1,237,539	+48.812%
2026-07-02	128.5400	136.1300	127.9900	134.4700	+5.343%	1,656,456	+52.264%
2026-07-01	126.0200	132.0900	126.0000	127.6500	+3.738%	1,374,886	+60.400%
2026-06-30	119.2500	123.7900	118.5250	123.0500	+1.804%	1,081,908	+66.396%
2026-06-29	124.2900	126.0000	120.0900	120.8700	-0.502%	1,954,069	+69.397%
2026-06-26	111.7200	121.5000	111.7200	121.4800	+10.336%	3,253,519	+68.546%
2026-06-25	108.0000	114.6700	107.0300	110.1000	-0.208%	1,549,788	+85.967%
2026-06-24	109.1000	111.5400	108.0000	110.3300	+0.639%	1,894,245	+85.580%
2026-06-23	105.0900	109.8400	103.5750	109.6300	+6.758%	3,184,040	+86.765%
2026-06-22	106.0000	108.0200	102.3000	102.6900	-4.793%	2,058,403	+99.387%
2026-06-18	110.0000	110.5600	106.4050	107.8600	-2.977%	6,103,448	+89.829%
2026-06-17	116.0000	120.4900	111.0800	111.1700	-5.355%	1,869,965	+84.177%
2026-06-16	119.0000	120.6800	117.3100	117.4600	-2.141%	1,542,288	+74.315%
2026-06-15	123.8500	126.6100	119.3700	120.0300	-2.064%	1,280,445	+70.582%
2026-06-12	117.1500	123.1500	115.0000	122.5600	+3.409%	1,700,871	+67.061%
2026-06-11	115.0700	119.4300	113.6700	118.5200	+1.655%	2,049,350	+72.756%
2026-06-10	121.7000	124.1200	116.3600	116.5900	-6.361%	2,563,298	+75.615%
2026-06-09	125.0000	129.1700	120.6500	124.5100	-2.107%	1,771,146	+64.445%
2026-06-08	135.6200	135.6200	126.9600	127.1900	-6.519%	1,986,028	+60.980%
2026-06-05	131.1300	146.8000	131.1300	136.0600	-9.995%	4,125,086	+50.485%
2026-06-04	159.9100	166.3500	150.4100	151.1700	-2.477%	3,081,135	+35.444%
2026-06-03	161.2300	162.0000	153.7950	155.0100	-4.750%	1,338,402	+32.088%
2026-06-02	164.7300	166.0510	160.9300	162.7400	-5.064%	1,766,933	+25.814%
2026-06-01	158.9200	173.1800	156.6300	171.4200	+12.281%	2,628,763	+19.443%
2026-05-29	143.6700	152.9300	143.0400	152.6700	+7.416%	1,397,214	+34.113%
2026-05-28	134.7300	142.8400	132.7200	142.1300	+6.648%	1,079,268	+44.058%
2026-05-27	134.7700	137.3800	132.0300	133.2700	-2.978%	867,731	+53.635%
2026-05-26	138.5100	140.4800	136.0000	137.3600	-2.068%	1,121,514	+49.061%
2026-05-22	136.4500	141.9500	136.4500	140.2600	+3.353%	1,552,281	+45.979%
2026-05-21	135.3700	138.1950	132.0550	135.7100	-2.926%	1,364,656	+50.873%
2026-05-20	136.9000	140.4500	133.6050	139.8000	-0.150%	1,851,717	+46.459%
2026-05-19	141.4600	145.0000	137.6300	140.0100	+2.130%	2,302,383	+46.240%
2026-05-18	128.1900	138.0500	128.1300	137.0900	+5.340%	2,054,226	+49.354%
2026-05-15	125.4300	131.8900	123.7000	130.1400	+5.249%	2,225,796	+57.331%
2026-05-14	125.2900	128.9900	122.5000	123.6500	-1.553%	1,634,230	+65.588%
2026-05-13	129.7200	130.7400	124.2900	125.6000	-4.399%	1,401,658	+63.018%
2026-05-12	134.9900	135.6900	131.1200	131.3800	-2.189%	705,451	+55.846%
2026-05-11	136.3800	138.3650	131.5600	134.3200	-2.983%	1,424,716	+52.434%
2026-05-08	136.9600	138.6000	132.0626	138.4500	-0.810%	647,836	+47.887%
2026-05-07	133.9900	143.1500	133.9900	139.5800	+6.476%	1,290,460	+46.690%
2026-05-06	137.3600	138.0250	130.7115	131.0900	-6.378%	1,561,595	+56.190%
2026-05-05	143.8000	144.6000	138.4900	140.0200	-2.473%	732,920	+46.229%
2026-05-04	141.9100	147.4600	140.9400	143.5700	+1.635%	816,658	+42.613%
2026-05-01	143.2600	146.4800	137.1800	141.2600	+2.074%	793,239	+44.945%
2026-04-30	137.2800	139.4800	132.6200	138.3900	-0.603%	1,082,912	+47.951%
2026-04-29	137.7600	139.5350	135.6500	139.2300	+0.404%	681,518	+47.059%
2026-04-28	137.9400	142.8500	137.5250	138.6700	+1.501%	1,034,891	+47.653%
2026-04-27	138.0900	141.8300	135.7501	136.6200	-2.107%	949,094	+49.868%
2026-04-24	132.0800	139.8250	130.3200	139.5600	+6.331%	1,377,887	+46.711%
2026-04-23	138.0100	139.0950	126.0800	131.2500	-8.210%	1,904,403	+56.000%
2026-04-22	142.3000	145.2000	139.6600	142.9900	+1.383%	913,107	+43.192%
2026-04-21	143.8000	149.5834	140.9200	141.0400	-1.371%	1,438,953	+45.172%
2026-04-20	140.0100	144.8689	139.7500	143.0000	+1.881%	704,757	+43.182%
2026-04-17	141.9100	143.1300	137.6700	140.3600	+0.899%	1,252,689	+45.875%
2026-04-16	141.5600	143.6100	138.1900	139.1100	+1.860%	915,063	+47.186%
2026-04-15	127.5100	138.0000	126.4700	136.5700	+9.177%	1,621,310	+49.923%
2026-04-14	125.8400	128.8376	123.6600	125.0900	+0.733%	2,022,656	+63.682%
2026-04-13	118.7700	126.7150	118.4200	124.1800	+5.282%	2,381,701	+64.882%
2026-04-10	123.2600	125.8900	115.5700	117.9500	-5.109%	3,155,916	+73.591%
2026-04-09	134.4700	136.8900	123.4700	124.3000	-9.184%	3,406,118	+64.722%
2026-04-08	149.5400	150.2850	136.6400	136.8700	-6.305%	1,410,906	+49.595%
2026-04-07	147.5400	149.5000	144.6000	146.0800	-1.184%	846,402	+40.163%
2026-04-06	151.1400	151.6150	146.6550	147.8300	-1.963%	832,643	+38.504%
2026-04-02	147.9100	152.8100	145.8050	150.7900	+1.487%	783,292	+35.785%
2026-04-01	150.7300	150.7300	143.6600	148.5800	-0.655%	1,065,228	+37.805%
2026-03-31	145.5900	152.0400	143.3600	149.5600	+3.216%	1,012,535	+36.902%
2026-03-30	145.7400	149.5200	142.8600	144.9000	+0.152%	1,163,755	+41.304%
2026-03-27	149.1900	149.1900	143.2100	144.6800	-4.401%	818,028	+41.519%
2026-03-26	148.2000	154.4500	148.2000	151.3400	+1.271%	786,373	+35.291%
2026-03-25	152.3100	157.0000	146.1900	149.4400	-0.856%	1,030,514	+37.012%
2026-03-24	155.5600	155.5600	147.5500	150.7300	-3.877%	1,091,933	+35.839%
2026-03-23	155.5600	161.0000	154.8300	156.8100	+0.771%	1,202,571	+30.572%
2026-03-20	153.7100	158.2000	151.4000	155.6100	-0.269%	2,074,723	+31.579%
2026-03-19	158.7000	161.7100	155.2400	156.0300	-2.034%	1,027,233	+31.225%
2026-03-18	161.8000	163.0700	156.3200	159.2700	-2.354%	1,119,423	+28.555%
2026-03-17	161.6300	166.0000	161.6300	163.1100	+0.847%	1,275,551	+25.529%
2026-03-16	160.0000	163.9700	159.7750	161.7400	+0.729%	1,310,113	+26.592%
2026-03-13	159.1100	161.3999	156.0000	160.5700	+1.865%	1,355,241	+27.514%
2026-03-12	157.0000	162.6400	156.0300	157.6300	-0.392%	1,136,106	+29.893%
2026-03-11	160.3500	161.7600	153.7500	158.2500	-0.428%	1,446,572	+29.384%
2026-03-10	163.0300	163.0300	154.3300	158.9300	-2.676%	1,924,316	+28.830%
2026-03-09	166.3400	168.1200	161.9100	163.3000	-3.298%	1,682,243	+25.383%
2026-03-06	163.7100	172.4800	156.1290	168.8700	+4.993%	3,773,007	+21.247%
2026-03-05	154.6100	162.0400	154.6100	160.8400	+4.584%	3,434,092	+27.300%
2026-03-04	150.2700	154.4750	148.7900	153.7900	+1.224%	2,545,572	+33.136%
2026-03-03	146.3100	154.3500	142.6400	151.9300	+1.960%	2,011,345	+34.766%
2026-03-02	143.8700	152.5700	141.6900	149.0100	+2.539%	2,529,320	+37.407%
2026-02-27	140.3600	146.3300	139.2100	145.3200	+0.861%	2,042,714	+40.896%
2026-02-26	138.9600	146.0700	138.8100	144.0800	+6.027%	3,893,312	+42.109%
2026-02-25	128.1400	136.1700	125.9000	135.8900	+6.048%	1,854,075	+50.673%
2026-02-24	123.8100	131.8800	123.0500	128.1400	+4.844%	2,133,475	+59.786%
2026-02-23	125.5000	127.4900	120.7400	122.2200	-4.261%	1,538,951	+67.526%
2026-02-20	127.8700	131.9200	125.3200	127.6600	-0.916%	1,181,184	+60.387%
2026-02-19	128.8000	128.9400	126.2000	128.8400	0.000%	809,830	+58.918%
2026-02-18	123.2300	130.4000	121.7900	128.8400	+5.356%	1,655,988	+58.918%
2026-02-17	127.0000	127.5800	120.3700	122.2900	-3.731%	1,571,438	+67.430%
2026-02-13	126.5600	129.7500	125.5300	127.0300	+1.348%	1,057,633	+61.182%
2026-02-12	130.2800	132.5500	122.9000	125.3400	-3.888%	1,981,968	+63.356%
2026-02-11	132.3400	134.9000	125.9450	130.4100	-2.124%	2,750,156	+57.005%
2026-02-10	128.1000	133.6000	126.5400	133.2400	+5.914%	1,965,809	+53.670%
2026-02-09	127.6000	128.7400	125.4100	125.8000	-1.864%	1,471,300	+62.758%
2026-02-06	127.2400	131.1599	125.8800	128.1900	+1.746%	1,479,743	+59.724%
2026-02-05	131.7900	134.8300	125.8500	125.9900	-4.683%	1,405,095	+62.513%
2026-02-04	128.2100	133.7200	121.8800	132.1800	+1.951%	2,692,992	+54.902%
2026-02-03	134.8700	134.8750	124.4700	129.6500	-6.673%	3,235,221	+57.925%
2026-02-02	140.0100	142.1750	137.0000	138.9200	-1.307%	2,396,200	+47.387%
2026-01-30	146.5400	147.2000	140.2500	140.7600	-4.660%	1,859,733	+45.460%
2026-01-29	158.2100	158.9500	145.9600	147.6400	-9.251%	1,751,772	+38.682%
2026-01-28	161.5200	163.4600	160.0300	162.6900	+1.497%	1,320,381	+25.853%
2026-01-27	161.0800	162.4650	159.1600	160.2900	-0.988%	893,455	+27.737%
2026-01-26	160.3200	163.0499	160.2810	161.8900	+1.162%	927,252	+26.475%
2026-01-23	156.7400	160.7500	156.7400	160.0300	+2.027%	1,281,358	+27.945%
2026-01-22	160.7700	160.8450	156.3800	156.8500	-1.327%	1,518,452	+30.539%
2026-01-21	155.9900	160.6500	154.5050	158.9600	+2.258%	2,380,615	+28.806%
2026-01-20	156.2600	160.3400	154.9600	155.4500	-2.227%	2,207,598	+31.714%
2026-01-16	166.0000	166.8100	158.8000	158.9900	-4.275%	2,503,642	+28.782%
2026-01-15	170.3900	170.7600	163.4100	166.0900	-2.786%	2,075,114	+23.277%
2026-01-14	178.1500	178.2800	167.3800	170.8500	-4.819%	1,961,455	+19.842%
2026-01-13	180.8700	182.0500	176.2100	179.5000	-0.790%	903,929	+14.067%
2026-01-12	185.0700	185.0700	180.5100	180.9300	-2.300%	1,223,881	+13.165%
2026-01-09	184.5100	187.6499	183.1150	185.1900	+2.650%	1,407,122	+10.562%
2026-01-08	186.3900	187.4700	179.4100	180.4100	-3.874%	1,414,894	+13.491%
2026-01-07	189.5300	190.7600	186.7750	187.6800	-0.160%	882,942	+9.095%
2026-01-06	185.0000	188.0800	183.6200	187.9800	+1.097%	1,622,880	+8.921%
2026-01-05	186.6100	190.9800	185.8600	185.9400	-0.901%	1,258,963	+10.116%
2026-01-02	200.9200	200.9200	187.5400	187.6300	-6.656%	806,659	+9.124%
2025-12-31	202.0400	203.8700	200.4100	201.0100	-0.746%	811,468	+1.861%
2025-12-30	202.5000	203.6350	201.5400	202.5200	-0.589%	650,186	+1.101%
2025-12-29	204.9500	206.5300	201.3000	203.7200	-0.847%	871,906	+0.506%
2025-12-26	206.8800	207.3100	204.5600	205.4600	-0.214%	745,494	-0.346%
2025-12-24	204.9600	207.6100	204.8500	205.9000	-0.116%	434,138	-0.559%
2025-12-23	207.0100	209.1100	203.6500	206.1400	-0.617%	756,453	-0.674%
2025-12-22	200.7200	207.4500	200.7200	207.4200	+3.752%	912,834	-1.287%
2025-12-19	198.6100	201.4100	196.9800	199.9200	+1.246%	1,610,341	+2.416%
2025-12-18	195.0000	198.6800	194.9108	197.4600	+1.820%	1,059,088	+3.692%
2025-12-17	195.5100	198.3299	193.5200	193.9300	+0.176%	1,448,836	+5.579%
2025-12-16	192.8400	194.5300	189.3350	193.5900	-0.335%	2,195,010	+5.765%
2025-12-15	204.4300	204.6000	192.1500	194.2400	-5.295%	1,949,119	+5.411%
2025-12-12	206.1000	207.6931	203.9250	205.1000	+0.274%	838,977	-0.171%
2025-12-11	200.0000	205.1900	199.5400	204.5400	+1.959%	1,054,177	+0.103%
2025-12-10	198.2600	202.9600	196.1700	200.6100	+1.703%	1,318,067	+2.064%
2025-12-09	199.6500	200.9900	195.2300	197.2500	-1.424%	1,944,120	+3.802%
2025-12-08	210.8700	214.8700	196.3600	200.1000	-4.963%	2,099,916	+2.324%
2025-12-05	212.8200	215.2483	207.8800	210.5500	-0.246%	559,581	-2.755%
2025-12-04	226.1400	229.8500	204.0820	211.0700	-2.174%	2,020,107	-2.994%
2025-12-03	214.4200	218.3000	213.0000	215.7600	+0.484%	1,528,937	-5.103%
2025-12-02	215.6000	216.0100	212.7800	214.7200	+1.135%	698,286	-4.643%
2025-12-01	213.4400	215.9650	212.1800	212.3100	-1.699%	939,026	-3.561%
2025-11-28	214.1000	216.9000	213.4800	215.9800	+1.124%	227,798	-5.200%
2025-11-26	214.7900	215.9400	211.6200	213.5800	-0.364%	406,303	-4.134%
2025-11-25	211.1300	215.2900	208.8800	214.3600	+0.923%	414,384	-4.483%
2025-11-24	213.2300	214.3400	209.5550	212.4000	-0.277%	945,443	-3.602%
2025-11-21	210.8100	216.0900	207.8800	212.9900	+1.327%	448,780	-3.869%
2025-11-20	216.5000	219.5500	210.0600	210.2000	-1.767%	566,302	-2.593%
2025-11-19	214.4700	214.8000	209.0900	213.9800	-0.163%	550,994	-4.313%
2025-11-18	215.4700	217.6850	210.1700	214.3300	-1.116%	851,723	-4.470%
2025-11-17	222.5400	223.2800	214.6700	216.7500	-2.589%	954,148	-5.536%
2025-11-14	216.2700	223.2500	214.3400	222.5100	+1.947%	562,567	-7.982%
2025-11-13	221.3600	221.8050	217.2400	218.2600	-1.226%	549,852	-6.190%
2025-11-12	220.5300	222.7899	218.5000	220.9700	+0.596%	435,814	-7.340%
2025-11-11	217.4300	220.2800	215.2000	219.6600	+0.868%	600,394	-6.788%
2025-11-10	219.0900	219.8700	216.2800	217.7700	-0.124%	524,573	-5.979%
2025-11-07	214.1300	218.1450	213.2500	218.0400	+1.263%	468,359	-6.095%
2025-11-06	219.3000	219.3350	213.4550	215.3200	-2.225%	766,187	-4.909%
2025-11-05	221.8800	225.2560	218.1840	220.2200	-1.149%	629,777	-7.025%
2025-11-04	226.0100	226.7400	219.9500	222.7800	-2.285%	835,352	-8.093%
2025-11-03	231.8500	231.8500	224.0000	227.9900	-2.418%	920,940	-10.193%
2025-10-31	237.8200	239.3950	232.0200	233.6400	-1.176%	605,819	-12.365%
2025-10-30	236.2900	242.0000	234.2856	236.4200	-1.282%	887,676	-13.396%
2025-10-29	252.7500	253.7950	238.4000	239.4900	-5.351%	1,877,098	-14.506%
2025-10-28	253.0200	255.8900	252.5700	253.0300	-0.008%	940,872	-19.081%
2025-10-27	255.4000	255.4000	252.3150	253.0500	+1.002%	749,929	-19.087%
2025-10-24	254.2200	254.9686	249.8400	250.5400	-0.764%	413,154	-18.277%
2025-10-23	250.3200	254.1700	248.5000	252.4700	+0.887%	358,771	-18.901%
2025-10-22	254.9200	255.8000	249.0400	250.2500	-1.566%	515,475	-18.182%
2025-10-21	253.0300	254.6600	250.2400	254.2300	+0.102%	498,441	-19.463%
2025-10-20	245.7000	254.0700	244.4750	253.9700	+3.967%	717,530	-19.380%
2025-10-17	243.0200	246.3200	242.6700	244.2800	+0.193%	412,694	-16.182%
2025-10-16	243.1400	251.9000	241.0250	243.8100	+1.851%	649,281	-16.021%
2025-10-15	241.2800	243.5100	239.3200	239.3800	-0.333%	644,691	-14.467%
2025-10-14	240.3600	242.9300	237.5333	240.1800	-1.055%	496,729	-14.751%
2025-10-13	239.7100	242.8600	238.2900	242.7400	+1.505%	531,275	-15.650%
2025-10-10	237.0000	240.8500	236.6700	239.1400	+1.103%	758,451	-14.381%
2025-10-09	230.3000	237.3899	229.6300	236.5300	+2.527%	561,406	-13.436%
2025-10-08	228.9000	231.4200	227.7500	230.7000	+1.630%	483,634	-11.248%
2025-10-07	233.2600	233.5000	224.0450	227.0000	-2.550%	531,988	-9.802%
2025-10-06	230.0800	235.7700	230.0000	232.9400	+1.278%	749,561	-12.102%
2025-10-03	231.6500	231.6500	229.2700	230.0000	-0.437%	543,891	-10.978%
2025-10-02	230.3000	232.0300	229.1500	231.0100	+0.339%	656,485	-11.367%
2025-10-01	230.7300	233.9550	228.9900	230.2300	+0.161%	939,575	-11.067%
2025-09-30	231.2200	232.1400	227.6100	229.8600	-0.833%	849,279	-10.924%
2025-09-29	232.2500	232.5750	230.1600	231.7900	+0.608%	631,526	-11.666%
2025-09-26	234.7800	235.0450	230.1500	230.3900	-1.769%	702,609	-11.129%
2025-09-25	235.5300	236.9900	233.1400	234.5400	-0.900%	444,474	-12.701%
2025-09-24	243.2200	244.8200	236.0100	236.6700	-2.182%	956,151	-13.487%
2025-09-23	244.6800	244.7300	239.7150	241.9500	-1.083%	550,949	-15.375%
2025-09-22	244.5500	246.0900	242.5000	244.6000	-0.069%	574,380	-16.292%
2025-09-19	247.3600	249.1500	243.3800	244.7700	-0.758%	1,334,277	-16.350%
2025-09-18	249.8600	250.6906	245.6800	246.6400	-0.121%	503,040	-16.984%
2025-09-17	246.5300	250.4000	244.3025	246.9400	+0.219%	677,841	-17.085%
2025-09-16	251.0600	251.0600	240.3500	246.4000	-1.926%	1,129,748	-16.903%
2025-09-15	252.8300	255.9100	250.3600	251.2400	-0.672%	647,835	-18.504%
2025-09-12	253.2300	254.2200	251.4250	252.9400	-0.099%	535,872	-19.052%
2025-09-11	254.6500	254.8650	250.3850	253.1900	+0.059%	524,840	-19.132%
2025-09-10	256.5300	259.0000	251.0600	253.0400	-1.141%	760,574	-19.084%
2025-09-09	262.1900	262.9300	252.8100	255.9600	-2.261%	849,527	-20.007%
2025-09-08	261.2800	264.1300	259.4700	261.8800	+0.449%	1,722,886	-21.815%
2025-09-05	263.9900	272.6000	243.3607	260.7100	+20.148%	3,220,484	-21.464%
2025-09-04	217.7300	219.0000	212.4600	216.9900	-1.031%	1,391,240	-5.641%
2025-09-03	217.3100	219.5100	215.2300	219.2500	+0.823%	709,314	-6.613%
2025-09-02	214.3000	217.9300	214.1025	217.4600	+0.203%	644,954	-5.845%
2025-08-29	218.1500	218.6000	215.0000	217.0200	-0.773%	558,312	-5.654%
2025-08-28	216.9600	221.1100	216.9600	218.7100	+1.058%	649,123	-6.383%
2025-08-27	212.9900	216.9300	212.9900	216.4200	+2.018%	570,276	-5.392%
2025-08-26	212.2500	213.8500	210.1700	212.1400	+0.369%	585,257	-3.484%
2025-08-25	214.7000	215.9900	211.2300	211.3600	-1.229%	434,080	-3.127%
2025-08-22	210.8700	215.5753	210.7404	213.9900	+0.413%	515,096	-4.318%
2025-08-21	215.1000	215.4300	211.0700	213.1100	-1.406%	493,570	-3.923%
2025-08-20	213.4900	217.2300	212.5075	216.1500	+1.194%	662,621	-5.274%
2025-08-19	215.0800	217.4200	212.1000	213.6000	-0.656%	647,311	-4.143%
2025-08-18	211.6100	215.1200	211.3600	215.0100	+1.693%	579,378	-4.772%
2025-08-15	208.9900	212.7100	208.0600	211.4300	+1.216%	666,785	-3.159%
2025-08-14	208.5000	210.9000	207.3515	208.8900	-0.057%	589,035	-1.982%
2025-08-13	209.6600	209.9275	205.6300	209.0100	+0.548%	720,587	-2.038%
2025-08-12	208.8900	209.6899	206.0700	207.8700	-0.498%	578,275	-1.501%
2025-08-11	212.4400	215.2600	208.8300	208.9100	-2.044%	691,551	-1.991%
2025-08-08	217.5900	218.0900	212.8000	213.2700	-1.913%	485,888	-3.995%
2025-08-07	226.2000	226.7500	211.0000	217.4300	-3.609%	925,146	-5.832%
2025-08-06	223.5600	225.5800	221.5850	225.5700	+1.125%	425,054	-9.230%
2025-08-05	226.9500	226.9500	222.9700	223.0600	-1.384%	405,767	-8.209%
2025-08-04	225.0400	226.3600	224.2850	226.1900	+1.485%	568,199	-9.479%
2025-08-01	223.2800	224.4050	218.2700	222.8800	-1.476%	530,494	-8.134%
2025-07-31	225.6600	229.1200	224.9900	226.2200	+0.244%	643,232	-9.491%
2025-07-30	224.4300	227.8300	223.1700	225.6700	+0.485%	478,588	-9.270%
2025-07-29	227.5000	229.9750	222.4700	224.5800	-1.158%	652,536	-8.830%
2025-07-28	223.7500	227.3800	222.1450	227.2100	+1.715%	648,001	-9.885%
2025-07-25	224.0300	226.0080	223.0000	223.3800	-0.170%	634,923	-8.340%
2025-07-24	223.3900	226.5400	222.8500	223.7600	+0.013%	578,031	-8.496%
2025-07-23	223.6900	225.9100	221.4500	223.7300	+0.246%	461,523	-8.483%
2025-07-22	222.0300	225.2200	222.0000	223.1800	+0.297%	662,725	-8.258%
2025-07-21	222.3100	225.1150	219.9600	222.5200	+0.307%	698,551	-7.986%
2025-07-18	221.5500	223.5499	219.3200	221.8400	+0.312%	507,494	-7.704%
2025-07-17	220.0700	222.9150	219.7900	221.1500	+0.472%	549,811	-7.416%
2025-07-16	221.5000	221.9900	219.3100	220.1100	-0.385%	534,666	-6.978%
2025-07-15	222.3100	223.0000	220.0001	220.9600	-0.549%	614,983	-7.336%
2025-07-14	220.6500	224.5400	219.5250	222.1800	+0.922%	669,967	-7.845%
2025-07-11	224.2300	224.9400	219.2900	220.1500	-2.212%	611,611	-6.995%
2025-07-10	231.0400	231.0400	222.2600	225.1300	-2.646%	748,929	-9.053%
2025-07-09	230.7100	231.7100	228.6450	231.2500	+0.373%	502,582	-11.459%
2025-07-08	234.2700	235.3700	228.7700	230.3900	-1.370%	953,050	-11.129%
2025-07-07	230.7000	233.5900	229.3200	233.5900	+1.393%	849,359	-12.346%
2025-07-03	228.5700	231.9600	228.5700	230.3800	+1.159%	390,120	-11.125%
2025-07-02	229.7000	232.4300	224.9100	227.7400	-1.535%	881,421	-10.095%
2025-07-01	235.0500	236.0800	229.9600	231.2900	-1.767%	878,972	-11.475%
2025-06-30	236.8900	237.9500	232.9900	235.4500	+0.021%	768,579	-13.039%
2025-06-27	234.6700	236.0350	231.8400	235.4000	+0.226%	2,231,560	-13.020%
2025-06-26	236.8700	237.5250	232.9600	234.8700	-0.483%	853,562	-12.824%
2025-06-25	238.9400	239.9600	235.2350	236.0100	-0.606%	641,241	-13.245%
2025-06-24	240.1200	241.7400	236.6900	237.4500	-0.398%	884,200	-13.771%
2025-06-23	238.1200	240.4600	234.1057	238.4000	+0.273%	1,042,367	-14.115%
2025-06-20	246.2800	247.8300	235.5800	237.7500	-3.663%	1,769,110	-13.880%
2025-06-18	250.0000	251.4199	246.2250	246.7900	-0.584%	858,405	-17.035%
2025-06-17	252.4000	252.8850	247.2300	248.2400	-2.114%	912,957	-17.519%
2025-06-16	254.5300	256.4800	252.0100	253.6000	+0.166%	782,270	-19.263%
2025-06-13	248.7700	254.8050	247.4900	253.1800	+1.013%	832,204	-19.129%
2025-06-12	251.1100	252.4000	249.7700	250.6400	-0.044%	660,772	-18.309%
2025-06-11	251.1400	254.6600	249.7000	250.7500	-0.393%	653,959	-18.345%
2025-06-10	256.5000	257.7700	248.8500	251.7400	-2.188%	857,516	-18.666%
2025-06-09	256.5000	258.7000	252.7900	257.3700	+0.626%	1,270,413	-20.445%
2025-06-06	256.4500	259.0000	254.8145	255.7700	-0.148%	1,577,474	-19.948%
2025-06-05	254.2600	260.2799	253.9300	256.1500	+0.854%	1,585,637	-20.066%
2025-06-04	246.9500	263.2000	238.6001	253.9800	+16.408%	4,554,995	-19.383%
2025-06-03	215.1200	219.2900	215.0100	218.1800	+1.366%	1,566,553	-6.155%
2025-06-02	215.3500	215.8100	208.8463	215.2400	+0.102%	1,039,326	-4.874%
2025-05-30	211.3400	215.2700	210.7600	215.0200	+1.751%	881,265	-4.776%
2025-05-29	208.4500	211.3300	206.1800	211.3200	+1.236%	729,737	-3.109%
2025-05-28	209.4700	210.9700	208.4200	208.7400	-0.296%	633,971	-1.911%
2025-05-27	212.0200	212.4300	208.8700	209.3600	-0.276%	1,247,124	-2.202%
2025-05-23	206.8700	210.5350	205.5500	209.9400	+0.933%	988,750	-2.472%
2025-05-22	206.2100	209.5900	205.5000	208.0000	-1.347%	1,176,615	-1.563%
2025-05-21	214.2100	214.3500	209.9700	210.8400	-2.072%	466,437	-2.888%
2025-05-20	214.5200	215.5900	211.6100	215.3000	-0.051%	511,708	-4.900%
2025-05-19	215.2500	216.3600	213.8101	215.4100	-0.746%	526,751	-4.949%
2025-05-16	215.9900	217.3050	215.4606	217.0300	+0.864%	582,648	-5.658%
2025-05-15	215.1000	215.6850	212.4850	215.1700	+0.196%	723,786	-4.843%
2025-05-14	215.8800	215.9496	212.7800	214.7500	+0.117%	813,714	-4.657%
2025-05-13	213.9500	217.3100	213.1500	214.5000	+0.243%	671,802	-4.545%
2025-05-12	216.5100	218.3300	210.0712	213.9800	+0.192%	761,955	-4.313%
2025-05-09	213.8900	214.6350	209.4700	213.5700	+0.070%	483,907	-4.130%
2025-05-08	214.9100	217.4000	213.3300	213.4200	+0.127%	565,560	-4.062%
2025-05-07	210.7800	214.7300	210.0400	213.1500	+0.971%	624,038	-3.941%
2025-05-06	207.4100	212.3100	206.3300	211.1000	+0.337%	517,523	-3.008%
2025-05-05	208.3600	212.4700	208.1250	210.3900	+0.334%	355,707	-2.681%
2025-05-02	206.6300	210.2000	206.0150	209.6900	+2.483%	381,410	-2.356%
2025-05-01	206.7900	208.2600	204.3850	204.6100	-0.078%	526,029	+0.068%
2025-04-30	202.2500	204.8400	198.3501	204.7700	-0.088%	487,135	-0.010%
2025-04-29	199.5400	206.0000	199.5400	204.9500	+2.696%	773,018	-0.098%
2025-04-28	198.2200	200.9300	196.4750	199.5700	+1.079%	682,954	+2.596%
2025-04-25	199.5100	201.3400	195.9800	197.4400	-1.240%	799,546	+3.702%
2025-04-24	193.9500	201.5100	193.9500	199.9200	+3.110%	867,973	+2.416%
2025-04-23	197.1200	199.6200	193.1300	193.8900	+2.182%	525,247	+5.601%
2025-04-22	185.5000	190.5500	184.1800	189.7500	+3.553%	633,115	+7.905%
2025-04-21	189.4400	190.2700	181.0000	183.2400	-4.228%	658,559	+11.739%
2025-04-17	191.9800	193.4100	190.1000	191.3300	-0.375%	482,783	+7.014%
2025-04-16	191.9800	194.6500	189.3800	192.0500	-0.816%	712,616	+6.613%
2025-04-15	193.1000	194.5300	191.6000	193.6300	+0.760%	623,978	+5.743%
2025-04-14	194.9000	194.9000	190.0100	192.1700	+0.760%	421,848	+6.546%
2025-04-11	187.3300	192.1500	185.0000	190.7200	+1.669%	602,991	+7.356%
2025-04-10	185.3900	190.5700	181.4250	187.5900	-0.657%	738,149	+9.148%
2025-04-09	171.5300	190.0000	171.0200	188.8300	+9.321%	1,177,991	+8.431%
2025-04-08	181.9900	183.4900	169.9700	172.7300	-1.500%	924,284	+18.538%
2025-04-07	168.6250	182.1000	165.0845	175.3600	+0.637%	1,379,226	+16.760%
2025-04-04	178.6300	180.6700	172.3400	174.2500	-5.386%	864,631	+17.504%
2025-04-03	183.7900	186.0200	179.2600	184.1700	-4.302%	978,390	+11.174%
2025-04-02	187.4200	195.1600	187.4200	192.4500	+0.992%	564,009	+6.391%
2025-04-01	187.9500	190.7410	185.7200	190.5600	+1.708%	623,984	+7.446%
2025-03-31	184.4100	188.2400	180.5100	187.3600	-0.059%	932,079	+9.282%
2025-03-28	190.7400	191.3700	185.9650	187.4700	-2.120%	667,194	+9.217%
2025-03-27	191.8600	193.0400	188.7000	191.5300	-1.054%	618,928	+6.902%
2025-03-26	197.7200	199.0000	192.1700	193.5700	-2.371%	630,622	+5.776%
2025-03-25	198.3900	201.0000	197.3700	198.2700	+0.415%	648,645	+3.268%
2025-03-24	195.1500	197.8500	193.5900	197.4500	+3.086%	741,588	+3.697%
2025-03-21	191.7100	193.0050	189.9921	191.5400	-0.992%	1,398,950	+6.897%
2025-03-20	193.9400	196.2800	192.7700	193.4600	-1.427%	937,335	+5.836%
2025-03-19	191.7900	199.5600	188.6205	196.2600	+2.566%	901,937	+4.326%
2025-03-18	190.5000	191.6750	187.3050	191.3500	-0.084%	1,163,373	+7.003%
2025-03-17	185.0300	192.1100	184.5739	191.5100	+3.051%	1,125,622	+6.913%
2025-03-14	177.3200	186.5200	177.3200	185.8400	+5.585%	1,350,277	+10.175%
2025-03-13	175.0000	177.0000	170.8800	176.0100	-0.215%	1,307,814	+16.329%
2025-03-12	177.4700	178.4600	173.1300	176.3900	+2.066%	1,130,375	+16.078%

document.getElementById("N847P0").onerror = function(){this.style.display='none';}; .dark-mode .DtNvWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtNvWc{ color: #333333; background-color: white; border: 2px solid #333333; }GWREGUIDEWIRE SOFTWARE, INC.stock NYSE

GWRE
GUIDEWIRE SOFTWARE, INC.
stock NYSE