ACI Worldwide, Inc.ACIWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $43.36 | $44.51 | $43.05 | $43.45 | 962,362 |
| 1/30/2026 | $43.08 | $44.06 | $42.82 | $43.36 | 1.14M |
| 1/29/2026 | $43.32 | $43.45 | $41.86 | $43.20 | 922,800 |
| 1/28/2026 | $44.92 | $45.28 | $43.44 | $43.50 | 651,516 |
| 1/27/2026 | $44.87 | $44.87 | $43.83 | $44.70 | 659,214 |
| 1/26/2026 | $44.03 | $45.02 | $44.01 | $44.81 | 626,314 |
| 1/23/2026 | $43.73 | $44.13 | $43.34 | $44.03 | 489,100 |
| 1/22/2026 | $43.12 | $44.04 | $43.12 | $43.73 | 599,000 |
| 1/21/2026 | $42.50 | $43.30 | $42.48 | $42.90 | 635,300 |
| 1/20/2026 | $42.35 | $43.11 | $42.00 | $42.39 | 551,900 |
| 1/16/2026 | $43.49 | $44.06 | $42.65 | $42.99 | 732,534 |
| 1/15/2026 | $45.47 | $45.72 | $43.40 | $43.49 | 971,229 |
| 1/14/2026 | $45.46 | $45.67 | $44.86 | $45.47 | 426,304 |
| 1/13/2026 | $47.03 | $47.53 | $45.12 | $45.63 | 468,729 |
| 1/12/2026 | $46.47 | $47.41 | $46.05 | $47.10 | 540,400 |
| 1/9/2026 | $46.62 | $47.11 | $46.00 | $46.77 | 428,200 |
| 1/8/2026 | $45.89 | $47.08 | $45.75 | $46.70 | 806,700 |
| 1/7/2026 | $45.94 | $46.20 | $45.40 | $46.10 | 647,813 |
| 1/6/2026 | $45.86 | $45.87 | $45.24 | $45.48 | 679,400 |
| 1/5/2026 | $45.37 | $47.01 | $45.37 | $45.93 | 948,300 |
| 1/2/2026 | $48.01 | $48.01 | $45.60 | $45.67 | 533,975 |
| 12/31/2025 | $48.11 | $48.25 | $47.76 | $47.81 | 474,200 |
| 12/30/2025 | $48.44 | $48.76 | $48.09 | $48.12 | 333,202 |
| 12/29/2025 | $48.68 | $49.70 | $48.25 | $48.60 | 319,341 |
| 12/26/2025 | $48.79 | $49.10 | $48.31 | $48.73 | 279,147 |
| 12/24/2025 | $48.92 | $49.07 | $48.54 | $48.87 | 262,244 |
| 12/23/2025 | $48.69 | $49.33 | $48.33 | $48.69 | 545,100 |
| 12/22/2025 | $48.10 | $49.44 | $48.10 | $48.94 | 668,513 |
| 12/19/2025 | $48.14 | $48.57 | $47.92 | $48.14 | 2.16M |
| 12/18/2025 | $48.21 | $48.80 | $48.06 | $48.30 | 685,047 |
| 12/17/2025 | $48.03 | $48.87 | $47.76 | $48.20 | 687,421 |
| 12/16/2025 | $46.81 | $48.36 | $46.81 | $48.05 | 1.36M |
| 12/15/2025 | $47.78 | $47.78 | $46.53 | $46.67 | 773,912 |
| 12/12/2025 | $47.50 | $47.99 | $47.33 | $47.53 | 689,453 |
| 12/11/2025 | $46.89 | $47.77 | $46.30 | $47.46 | 1.25M |
| 12/10/2025 | $45.10 | $47.33 | $45.10 | $46.80 | 686,307 |
| 12/9/2025 | $45.43 | $45.97 | $45.33 | $45.47 | 447,000 |
| 12/8/2025 | $46.34 | $46.34 | $45.12 | $45.26 | 620,500 |
| 12/5/2025 | $46.25 | $46.92 | $45.83 | $45.91 | 853,914 |
| 12/4/2025 | $46.96 | $47.14 | $46.23 | $46.35 | 581,155 |
| 12/3/2025 | $46.42 | $47.13 | $46.21 | $47.08 | 606,417 |
| 12/2/2025 | $46.59 | $46.90 | $46.20 | $46.50 | 567,415 |
| 12/1/2025 | $46.35 | $46.80 | $46.01 | $46.16 | 706,200 |
| 11/28/2025 | $47.13 | $47.20 | $46.71 | $46.86 | 259,846 |
| 11/26/2025 | $47.20 | $47.51 | $46.74 | $46.86 | 884,000 |
| 11/25/2025 | $47.08 | $47.83 | $47.08 | $47.22 | 610,100 |
| 11/24/2025 | $46.62 | $47.01 | $46.16 | $46.75 | 817,128 |
| 11/21/2025 | $45.66 | $47.29 | $45.66 | $46.61 | 778,539 |
| 11/20/2025 | $47.05 | $47.54 | $45.61 | $45.66 | 710,200 |
| 11/19/2025 | $46.42 | $46.67 | $45.91 | $46.32 | 584,000 |
| 11/18/2025 | $46.03 | $46.61 | $45.73 | $46.26 | 723,123 |
| 11/17/2025 | $46.78 | $47.13 | $46.02 | $46.30 | 943,100 |
| 11/14/2025 | $46.76 | $47.10 | $46.41 | $46.97 | 612,300 |
| 11/13/2025 | $47.11 | $47.58 | $46.77 | $47.16 | 668,147 |
| 11/12/2025 | $48.22 | $48.77 | $47.47 | $47.57 | 872,205 |
| 11/11/2025 | $47.63 | $48.77 | $47.14 | $48.00 | 883,735 |
| 11/10/2025 | $48.98 | $49.15 | $47.35 | $47.48 | 885,400 |
| 11/7/2025 | $50.50 | $50.51 | $48.92 | $48.96 | 831,568 |
| 11/6/2025 | $49.20 | $52.28 | $48.53 | $50.63 | 1.52M |
| 11/5/2025 | $47.48 | $48.39 | $47.41 | $48.24 | 692,300 |