Guidewire Software, Inc.GWRENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $166.00 | $166.81 | $158.80 | $158.99 | 2.04M |
| 1/15/2026 | $170.39 | $170.76 | $163.41 | $166.09 | 2.08M |
| 1/14/2026 | $178.15 | $178.28 | $167.38 | $170.85 | 1.96M |
| 1/13/2026 | $180.87 | $182.05 | $176.21 | $179.50 | 904,000 |
| 1/12/2026 | $185.07 | $185.07 | $180.51 | $180.93 | 1.22M |
| 1/9/2026 | $184.51 | $187.65 | $183.12 | $185.19 | 1.42M |
| 1/8/2026 | $186.39 | $187.47 | $179.41 | $180.41 | 1.39M |
| 1/7/2026 | $189.53 | $190.76 | $186.78 | $187.68 | 882,942 |
| 1/6/2026 | $185.00 | $188.08 | $183.62 | $187.98 | 1.62M |
| 1/5/2026 | $186.61 | $190.98 | $185.86 | $185.94 | 1.26M |
| 1/2/2026 | $200.92 | $200.92 | $187.54 | $187.63 | 806,660 |
| 12/31/2025 | $202.04 | $203.87 | $200.41 | $201.01 | 811,500 |
| 12/30/2025 | $202.50 | $203.64 | $201.54 | $202.52 | 650,214 |
| 12/29/2025 | $204.95 | $206.53 | $201.30 | $203.72 | 871,906 |
| 12/26/2025 | $206.88 | $207.31 | $204.56 | $205.46 | 745,500 |
| 12/24/2025 | $204.96 | $207.61 | $204.85 | $205.90 | 434,138 |
| 12/23/2025 | $207.01 | $209.11 | $203.65 | $206.14 | 756,453 |
| 12/22/2025 | $200.72 | $207.45 | $200.72 | $207.42 | 912,834 |
| 12/19/2025 | $198.61 | $201.41 | $196.98 | $199.92 | 1.61M |
| 12/18/2025 | $195.00 | $198.68 | $194.91 | $197.46 | 1.06M |
| 12/17/2025 | $195.51 | $198.33 | $193.52 | $193.93 | 1.45M |
| 12/16/2025 | $192.84 | $194.53 | $189.34 | $193.59 | 2.20M |
| 12/15/2025 | $204.43 | $204.60 | $192.15 | $194.24 | 1.95M |
| 12/12/2025 | $206.10 | $207.69 | $203.93 | $205.10 | 839,000 |
| 12/11/2025 | $200.00 | $205.19 | $199.54 | $204.54 | 1.05M |
| 12/10/2025 | $198.26 | $202.96 | $196.17 | $200.61 | 1.32M |
| 12/9/2025 | $199.65 | $200.99 | $195.23 | $197.25 | 1.94M |
| 12/8/2025 | $210.87 | $214.87 | $196.36 | $200.10 | 2.10M |
| 12/5/2025 | $212.82 | $215.25 | $207.88 | $210.55 | 559,581 |
| 12/4/2025 | $226.14 | $229.85 | $204.08 | $211.07 | 2.02M |
| 12/3/2025 | $214.42 | $218.30 | $213.00 | $215.76 | 1.53M |
| 12/2/2025 | $215.60 | $216.01 | $212.78 | $214.72 | 698,286 |
| 12/1/2025 | $213.44 | $215.97 | $212.18 | $212.31 | 939,026 |
| 11/28/2025 | $214.10 | $216.90 | $213.48 | $215.98 | 227,800 |
| 11/26/2025 | $214.79 | $215.94 | $211.62 | $213.58 | 406,303 |
| 11/25/2025 | $211.13 | $215.29 | $208.88 | $214.36 | 414,400 |
| 11/24/2025 | $213.23 | $214.34 | $209.56 | $212.40 | 945,443 |
| 11/21/2025 | $210.81 | $216.09 | $207.88 | $212.99 | 448,800 |
| 11/20/2025 | $216.50 | $219.55 | $210.06 | $210.20 | 566,302 |
| 11/19/2025 | $214.47 | $214.80 | $209.09 | $213.98 | 551,000 |
| 11/18/2025 | $215.47 | $217.69 | $210.17 | $214.33 | 851,723 |
| 11/17/2025 | $222.54 | $223.28 | $214.67 | $216.75 | 954,148 |
| 11/14/2025 | $216.27 | $223.25 | $214.34 | $222.51 | 562,600 |
| 11/13/2025 | $221.36 | $221.81 | $217.24 | $218.26 | 549,852 |
| 11/12/2025 | $220.53 | $222.79 | $218.50 | $220.97 | 435,814 |
| 11/11/2025 | $217.43 | $220.28 | $215.20 | $219.66 | 600,400 |
| 11/10/2025 | $219.09 | $219.87 | $216.28 | $217.77 | 524,600 |
| 11/7/2025 | $214.13 | $218.15 | $213.25 | $218.04 | 468,400 |
| 11/6/2025 | $219.30 | $219.34 | $213.46 | $215.32 | 766,200 |
| 11/5/2025 | $221.88 | $225.26 | $218.18 | $220.22 | 629,800 |
| 11/4/2025 | $226.01 | $226.74 | $219.95 | $222.78 | 835,400 |
| 11/3/2025 | $231.85 | $231.85 | $224.00 | $227.99 | 920,940 |
| 10/31/2025 | $237.82 | $239.40 | $232.02 | $233.64 | 605,819 |
| 10/30/2025 | $236.29 | $242.00 | $234.29 | $236.42 | 887,700 |
| 10/29/2025 | $252.75 | $253.80 | $238.40 | $239.49 | 1.88M |
| 10/28/2025 | $253.02 | $255.89 | $252.57 | $253.03 | 940,872 |
| 10/27/2025 | $255.40 | $255.40 | $252.32 | $253.05 | 749,929 |
| 10/24/2025 | $254.22 | $254.97 | $249.84 | $250.54 | 413,200 |
| 10/23/2025 | $250.32 | $254.17 | $248.50 | $252.47 | 358,800 |
| 10/22/2025 | $254.92 | $255.80 | $249.04 | $250.25 | 515,500 |
| 10/21/2025 | $253.03 | $254.66 | $250.24 | $254.23 | 498,441 |
| 10/20/2025 | $245.70 | $254.07 | $244.48 | $253.97 | 717,530 |