Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	30.80	31.00	30.21	30.85	30.85	0.16%	749
Oct 26, 2026	31.30	31.90	30.50	30.80	30.80	0.39%	4,117
Oct 23, 2026	32.80	33.45	29.67	30.68	30.68	-8.83%	15,741
Oct 22, 2026	33.89	33.99	32.55	33.65	33.65	0.30%	2,460
Oct 21, 2026	34.89	34.89	32.11	33.55	33.55	0.75%	5,359
Oct 19, 2026	34.00	34.10	33.25	33.30	33.30	-2.43%	2,507
Oct 16, 2026	34.05	34.69	34.00	34.13	34.13	-0.26%	1,821
Oct 15, 2026	34.70	34.70	32.80	34.22	34.22	0.65%	4,864
Oct 14, 2026	34.70	34.70	33.31	34.00	34.00	-0.18%	2,525
Oct 13, 2026	34.69	34.69	33.16	34.06	34.06	0.18%	3,843
Oct 12, 2026	33.49	34.39	33.49	34.00	34.00	0.03%	2,145
Oct 9, 2026	34.00	34.66	33.60	33.99	33.99	1.13%	1,904
Oct 8, 2026	34.49	34.80	33.50	33.61	33.61	-1.38%	10,943
Oct 7, 2026	34.68	34.68	33.34	34.08	34.08	0.24%	4,315
Oct 6, 2026	33.28	34.79	32.61	34.00	34.00	2.04%	12,569
Oct 5, 2026	33.17	33.98	33.17	33.32	33.32	-1.10%	793
Oct 1, 2026	34.00	34.00	32.36	33.69	33.69	0.48%	1,725
Sep 30, 2026	34.70	34.70	33.04	33.53	33.53	0.60%	953
Sep 29, 2026	33.94	33.94	32.36	33.33	33.33	-1.83%	3,173
Sep 28, 2026	33.59	34.99	32.82	33.95	33.95	-0.53%	4,521
Sep 25, 2026	33.95	35.17	33.57	34.13	34.13	0.53%	14,232
Sep 24, 2026	33.94	35.90	33.50	33.95	33.95	1.68%	16,296
Sep 23, 2026	34.19	34.64	33.13	33.39	33.39	-0.77%	4,543
Sep 22, 2026	33.18	33.69	32.34	33.65	33.65	1.94%	4,053
Sep 21, 2026	32.20	33.75	32.20	33.01	33.01	-1.02%	4,451
Sep 18, 2026	32.85	33.98	32.60	33.35	33.35	2.05%	3,403
Sep 17, 2026	32.98	33.75	32.35	32.68	32.68	0.06%	779
Sep 16, 2026	33.05	33.05	32.33	32.66	32.66	0.65%	2,017
Sep 15, 2026	34.69	34.69	32.22	32.45	32.45	-3.85%	2,169
Sep 11, 2026	33.77	34.13	33.01	33.75	33.75	0.96%	4,957
Sep 10, 2026	33.84	34.72	33.05	33.43	33.43	-1.79%	1,917
Sep 9, 2026	34.90	34.90	33.80	34.04	34.04	-0.38%	1,627
Sep 8, 2026	34.89	34.89	33.75	34.17	34.17	-0.09%	10,778
Sep 7, 2026	34.20	34.52	33.52	34.20	34.20	-	2,541
Sep 4, 2026	34.89	34.89	33.55	34.20	34.20	-1.07%	5,326
Sep 3, 2026	33.95	34.69	33.51	34.57	34.57	0.85%	1,617
Sep 2, 2026	33.44	34.51	33.21	34.28	34.28	3.38%	10,145
Sep 1, 2026	34.69	34.69	33.05	33.16	33.16	-2.24%	5,616
Aug 31, 2026	34.40	34.40	33.00	33.92	33.92	-1.71%	4,029
Aug 28, 2026	34.00	34.66	33.05	34.51	34.51	1.65%	5,726
Aug 27, 2026	34.40	34.40	33.30	33.95	33.95	-0.03%	5,196
Aug 26, 2026	33.00	34.50	32.20	33.96	33.96	2.51%	13,537
Aug 25, 2026	32.88	33.99	32.21	33.13	33.13	2.70%	21,654
Aug 24, 2026	32.11	33.79	31.00	32.26	32.26	0.53%	12,172
Aug 21, 2026	32.43	32.43	31.70	32.09	32.09	-	4,787
Aug 20, 2026	32.79	32.79	31.66	32.09	32.09	-0.71%	3,170
Aug 19, 2026	32.93	32.93	32.07	32.32	32.32	-1.85%	7,251
Aug 18, 2026	31.75	33.50	31.36	32.93	32.93	3.72%	19,880
Aug 17, 2026	31.43	31.89	31.00	31.75	31.75	1.02%	2,336
Aug 14, 2026	31.21	31.79	31.21	31.43	31.43	0.87%	4,847