Forgent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.03	0.02	0.02	0.02	0.02	-7.69%	151,072,523
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	95,688,750
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	60,350,770
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	98,669,720
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	-10.00%	342,238,800
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	58,230,780
Mar 25, 2026	0.04	0.04	0.03	0.03	0.03	3.03%	164,576,400
Mar 24, 2026	0.03	0.04	0.03	0.03	0.03	-	68,644,510
Mar 23, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	165,887,400
Mar 20, 2026	0.04	0.04	0.04	0.04	0.04	-	4,706,619
Mar 19, 2026	0.04	0.04	0.03	0.04	0.04	-2.78%	55,801,920
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	96,338,030
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	5.71%	109,990,100
Mar 16, 2026	0.04	0.04	0.04	0.04	0.04	-10.26%	129,908,500
Mar 13, 2026	0.04	0.04	0.04	0.04	0.04	-	49,175,900
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-	363,319,300
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	69,200,240
Mar 10, 2026	0.04	0.04	0.04	0.04	0.04	8.11%	148,344,500
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	-11.90%	94,092,160
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	13.51%	234,789,300
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-	40,364,950
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	2.78%	162,845,600
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	265,412,000
Mar 2, 2026	0.04	0.04	0.04	0.04	0.04	-4.88%	607,231,000
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	303,686,000
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-	470,429,200
Feb 25, 2026	0.05	0.05	0.04	0.04	0.04	-4.76%	268,628,300
Feb 24, 2026	0.05	0.05	0.04	0.04	0.04	-10.64%	527,334,800
Feb 23, 2026	0.04	0.06	0.04	0.05	0.05	14.63%	700,362,400
Feb 20, 2026	0.04	0.05	0.04	0.04	0.04	-6.82%	297,708,400
Feb 19, 2026	0.04	0.05	0.04	0.04	0.04	-4.35%	425,125,900
Feb 18, 2026	0.05	0.05	0.04	0.05	0.05	2.22%	459,783,300
Feb 17, 2026	0.05	0.05	0.04	0.05	0.05	-8.16%	681,077,900
Feb 16, 2026	0.04	0.06	0.04	0.05	0.05	16.67%	631,530,500
Feb 13, 2026	0.04	0.05	0.04	0.04	0.04	-10.64%	779,813,400
Feb 12, 2026	0.05	0.05	0.04	0.05	0.05	4.44%	447,220,100
Feb 11, 2026	0.05	0.06	0.04	0.05	0.05	-13.46%	77,912,020
Feb 10, 2026	0.05	0.06	0.05	0.05	0.05	-	44,281,710
Feb 9, 2026	0.05	0.06	0.05	0.05	0.05	-	45,543,090
Feb 6, 2026	0.05	0.06	0.05	0.05	0.05	-	18,772,910
Feb 5, 2026	0.05	0.06	0.05	0.05	0.05	-	66,811,950
Feb 4, 2026	0.06	0.06	0.05	0.05	0.05	-13.33%	138,309,200
Feb 3, 2026	0.07	0.08	0.06	0.06	0.06	-10.45%	32,638,860
Feb 2, 2026	0.07	0.07	0.05	0.07	0.07	-4.29%	61,936,620
Jan 30, 2026	0.07	0.08	0.06	0.07	0.07	-	113,994,400
Jan 29, 2026	0.07	0.08	0.06	0.07	0.07	-22.22%	256,433,200
Jan 28, 2026	0.10	0.10	0.08	0.09	0.09	-5.26%	26,032,300
Jan 27, 2026	0.09	0.12	0.08	0.10	0.10	5.56%	55,959,310
Jan 26, 2026	0.10	0.10	0.08	0.09	0.09	-5.26%	8,093,421
Jan 23, 2026	0.11	0.12	0.09	0.10	0.10	-9.52%	12,409,380