Forgent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.01	0.01	0.01	0.01	0.01	-	388,977,892
Aug 13, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	195,670,169
Aug 12, 2026	0.01	0.01	0.01	0.01	0.01	-	324,943,230
Aug 11, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	1,185,987,090
Aug 10, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	984,560,803
Aug 7, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	574,975,889
Aug 6, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	338,639,213
Aug 5, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	557,697,771
Aug 4, 2026	0.01	0.01	0.01	0.01	0.01	-	560,460,735
Aug 3, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	1,029,847,189
Jul 31, 2026	0.01	0.02	0.01	0.01	0.01	8.33%	467,243,012
Jul 30, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	513,830,932
Jul 29, 2026	0.01	0.01	0.01	0.01	0.01	-	201,685,695
Jul 28, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	821,963,307
Jul 27, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	850,604,174
Jul 24, 2026	0.01	0.02	0.01	0.02	0.02	14.29%	218,026,990
Jul 23, 2026	0.01	0.02	0.01	0.01	0.01	-	78,488,827
Jul 22, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	139,679,715
Jul 21, 2026	0.02	0.02	0.01	0.02	0.02	-	395,163,083
Jul 20, 2026	0.02	0.02	0.01	0.02	0.02	-11.76%	585,173,708
Jul 17, 2026	0.02	0.02	0.02	0.02	0.02	-	212,297,470
Jul 16, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	344,652,822
Jul 15, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	811,696,022
Jul 14, 2026	0.01	0.02	0.01	0.02	0.02	13.33%	2,149,036,986
Jul 13, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	353,937,688
Jul 10, 2026	0.02	0.02	0.01	0.02	0.02	-	789,543,992
Jul 9, 2026	0.01	0.02	0.01	0.02	0.02	23.08%	1,452,838,293
Jul 8, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	780,958,740
Jul 7, 2026	0.02	0.02	0.01	0.01	0.01	-17.65%	1,575,813,961
Jul 6, 2026	0.02	0.02	0.02	0.02	0.02	-	336,737,901
Jul 3, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	326,668,166
Jul 2, 2026	0.02	0.02	0.02	0.02	0.02	12.50%	2,617,371,663
Jul 1, 2026	0.01	0.02	0.01	0.02	0.02	14.29%	1,788,677,656
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	-	238,070,300
Jun 29, 2026	0.01	0.02	0.01	0.01	0.01	-	370,410,169
Jun 26, 2026	0.01	0.02	0.01	0.01	0.01	-	516,415,841
Jun 25, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	869,391,445
Jun 24, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	308,996,133
Jun 23, 2026	0.02	0.02	0.01	0.02	0.02	-	753,036,792
Jun 22, 2026	0.02	0.02	0.01	0.02	0.02	-5.88%	2,338,295,364
Jun 19, 2026	0.02	0.02	0.02	0.02	0.02	-	832,981,100
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	1,016,698,000
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	1,440,169,000
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,702,501,000
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	-	4,384,877,000
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	1,149,890,000
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	817,064,300
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	2,137,207,000
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	898,764,400
Jun 8, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	3,781,041,929