Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	41.50	41.50	37.60	38.64	38.64	-3.23%	13,312
Jun 22, 2026	42.00	42.00	39.00	39.93	39.93	0.45%	4,925
Jun 19, 2026	39.77	39.98	38.30	39.75	39.75	2.77%	5,322
Jun 18, 2026	42.69	43.00	38.40	38.68	38.68	-7.33%	20,250
Jun 17, 2026	43.50	43.99	41.65	41.74	41.74	-3.85%	19,770
Jun 16, 2026	42.99	43.80	42.00	43.41	43.41	1.76%	15,420
Jun 15, 2026	41.70	42.99	40.00	42.66	42.66	5.02%	33,935
Jun 12, 2026	39.75	40.79	38.55	40.62	40.62	3.28%	18,631
Jun 11, 2026	39.50	41.49	38.00	39.33	39.33	0.85%	6,044
Jun 10, 2026	35.98	40.19	34.75	39.00	39.00	9.61%	51,841
Jun 9, 2026	34.99	35.99	33.25	35.58	35.58	4.74%	15,434
Jun 8, 2026	35.47	35.47	33.18	33.97	33.97	-	1,275
Jun 5, 2026	32.48	34.95	32.48	33.97	33.97	4.78%	12,368
Jun 4, 2026	32.39	32.80	31.31	32.42	32.42	1.34%	8,517
Jun 3, 2026	32.88	32.93	31.30	31.99	31.99	-0.78%	3,683
Jun 2, 2026	30.99	32.89	30.99	32.24	32.24	4.37%	10,421
Jun 1, 2026	31.99	31.99	30.06	30.89	30.89	-2.25%	11,128
May 29, 2026	33.06	33.49	30.81	31.60	31.60	-5.19%	31,566
May 27, 2026	36.50	36.50	33.10	33.33	33.33	-7.06%	43,580
May 26, 2026	35.50	36.79	35.50	35.86	35.86	0.28%	3,413
May 25, 2026	37.89	37.89	35.50	35.76	35.76	-1.38%	5,199
May 22, 2026	34.34	38.00	34.30	36.26	36.26	5.59%	23,093
May 21, 2026	34.43	34.43	33.75	34.34	34.34	-	3,693
May 20, 2026	33.89	34.44	33.58	34.34	34.34	1.33%	2,280
May 19, 2026	33.90	34.18	33.61	33.89	33.89	1.10%	2,645
May 18, 2026	34.94	34.94	33.00	33.52	33.52	-2.64%	18,155
May 15, 2026	35.98	35.98	34.26	34.43	34.43	-2.69%	6,724
May 14, 2026	36.50	36.70	34.55	35.38	35.38	-1.20%	1,753
May 13, 2026	35.30	36.00	33.74	35.81	35.81	6.55%	7,883
May 12, 2026	36.45	36.49	33.00	33.61	33.61	-5.19%	35,766
May 11, 2026	37.99	37.99	35.06	35.45	35.45	-5.39%	38,841
May 8, 2026	36.95	37.96	36.94	37.47	37.47	2.74%	7,104
May 7, 2026	38.80	38.80	35.98	36.47	36.47	-2.02%	18,845
May 6, 2026	39.99	39.99	36.56	37.22	37.22	-4.10%	49,134
May 5, 2026	38.99	39.88	38.00	38.81	38.81	-0.49%	1,491
May 4, 2026	38.99	39.99	37.40	39.00	39.00	2.39%	5,139
Apr 30, 2026	38.94	39.70	37.99	38.09	38.09	-2.18%	5,315
Apr 29, 2026	40.80	40.80	37.50	38.94	38.94	-0.59%	4,491
Apr 28, 2026	38.90	39.25	38.11	39.17	39.17	0.72%	1,627
Apr 27, 2026	38.89	39.39	38.49	38.89	38.89	2.72%	3,130
Apr 24, 2026	39.18	39.18	36.80	37.86	37.86	-1.28%	4,029
Apr 23, 2026	37.99	38.48	37.62	38.35	38.35	0.92%	4,466
Apr 22, 2026	37.17	38.05	37.17	38.00	38.00	0.21%	3,526
Apr 21, 2026	38.40	38.40	37.50	37.92	37.92	0.42%	1,575
Apr 20, 2026	38.00	38.00	36.15	37.76	37.76	2.03%	11,347
Apr 17, 2026	37.98	38.23	37.00	37.01	37.01	-1.41%	5,948
Apr 16, 2026	37.45	38.00	36.74	37.54	37.54	1.46%	5,735
Apr 15, 2026	36.65	37.84	36.32	37.00	37.00	0.93%	6,330
Apr 13, 2026	35.96	36.84	35.69	36.66	36.66	2.03%	2,553
Apr 10, 2026	35.96	36.99	35.11	35.93	35.93	1.27%	5,343