Forgent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.01	0.01	0.01	0.01	0.01	-	1,909,209,890
Sep 17, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	395,980,495
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	-	688,429,756
Sep 15, 2026	0.01	0.01	0.01	0.01	0.01	-	557,286,170
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	-	312,626,928
Sep 11, 2026	0.01	0.01	0.01	0.01	0.01	-	318,188,300
Sep 10, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	61,593,065
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-	48,588,373
Sep 8, 2026	0.01	0.01	0.01	0.01	0.01	-	168,957,860
Sep 7, 2026	0.01	0.01	0.01	0.01	0.01	-	584,512,231
Sep 4, 2026	0.01	0.01	0.01	0.01	0.01	-	924,057,374
Sep 3, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	244,589,502
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	225,458,759
Sep 1, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	1,364,238,462
Aug 28, 2026	0.01	0.01	0.01	0.01	0.01	-	6,018,569,722
Aug 27, 2026	0.01	0.01	0.01	0.01	0.01	-18.18%	311,098,357
Aug 26, 2026	0.01	0.01	0.01	0.01	0.01	-	254,354,887
Aug 25, 2026	0.01	0.01	0.01	0.01	0.01	-	422,821,187
Aug 24, 2026	0.01	0.01	0.01	0.01	0.01	-	290,411,622
Aug 21, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	301,571,972
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	584,861,420
Aug 19, 2026	0.01	0.01	0.01	0.01	0.01	-	789,302,936
Aug 18, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	676,992,684
Aug 17, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	602,146,141
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%	626,243,012
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