Forgent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	260,800,400
May 28, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	161,428,700
May 27, 2026	0.01	0.02	0.01	0.01	0.01	-7.14%	216,254,900
May 26, 2026	0.02	0.02	0.01	0.01	0.01	-	243,086,400
May 22, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	522,359,600
May 21, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	1,093,896,000
May 20, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	760,168,000
May 19, 2026	0.01	0.02	0.01	0.02	0.02	-6.25%	874,744,800
May 18, 2026	0.01	0.02	0.01	0.02	0.02	14.29%	3,119,689,000
May 15, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	306,049,600
May 14, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	185,444,200
May 13, 2026	0.02	0.02	0.02	0.02	0.02	-	84,255,990
May 12, 2026	0.02	0.02	0.02	0.02	0.02	-	104,881,400
May 11, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	660,675,600
May 8, 2026	0.01	0.02	0.01	0.01	0.01	-	12,985,530
May 7, 2026	0.01	0.02	0.01	0.01	0.01	-	8,218,415
May 6, 2026	0.01	0.02	0.01	0.01	0.01	-	14,591,970
May 5, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	12,449,900
May 1, 2026	0.01	0.02	0.01	0.02	0.02	-	5,087,400
Apr 30, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	48,159,130
Apr 29, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	48,601,010
Apr 28, 2026	0.02	0.02	0.01	0.02	0.02	-5.88%	144,519,200
Apr 27, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	154,606,600
Apr 24, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	72,985,730
Apr 23, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	99,223,730
Apr 22, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	94,345,000
Apr 21, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	116,795,700
Apr 20, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	138,364,800
Apr 17, 2026	0.02	0.02	0.02	0.02	0.02	-	69,849,710
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	12.50%	209,558,800
Apr 15, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	174,369,300
Apr 14, 2026	0.02	0.02	0.02	0.02	0.02	-26.09%	803,279,700
Apr 13, 2026	0.02	0.03	0.02	0.02	0.02	-	27,500,540
Apr 10, 2026	0.02	0.03	0.02	0.02	0.02	-	26,820,270
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	-	46,609,460
Apr 8, 2026	0.02	0.03	0.02	0.02	0.02	-	45,217,790
Apr 7, 2026	0.02	0.02	0.02	0.02	0.02	-4.17%	25,124,240
Apr 2, 2026	0.03	0.03	0.02	0.02	0.02	-7.69%	151,072,500
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.70%	95,688,740
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