Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	34.39	34.39	32.66	32.91	32.91	-3.18%	27,783
Aug 3, 2026	34.44	34.84	33.80	33.99	33.99	-0.44%	156,501
Jul 31, 2026	36.69	36.69	33.70	34.14	34.14	-5.01%	89,417
Jul 30, 2026	42.70	42.70	35.80	35.94	35.94	-9.40%	172,359
Jul 29, 2026	41.28	42.79	39.00	39.67	39.67	-3.90%	208,471
Jul 28, 2026	39.00	41.97	37.03	41.28	41.28	7.98%	37,087
Jul 27, 2026	38.74	39.44	38.00	38.23	38.23	-0.93%	5,527
Jul 24, 2026	37.84	38.70	36.51	38.59	38.59	2.47%	11,290
Jul 23, 2026	37.00	37.78	36.40	37.66	37.66	1.51%	3,618
Jul 22, 2026	36.38	37.25	36.10	37.10	37.10	3.98%	15,801
Jul 21, 2026	36.79	36.79	35.25	35.68	35.68	-1.00%	5,288
Jul 20, 2026	35.01	36.60	35.00	36.04	36.04	2.62%	8,292
Jul 17, 2026	36.95	36.95	34.65	35.12	35.12	-2.61%	15,001
Jul 16, 2026	36.01	37.39	36.00	36.06	36.06	-0.77%	5,496
Jul 15, 2026	37.99	37.99	35.50	36.34	36.34	-2.78%	21,828
Jul 14, 2026	38.50	38.79	37.15	37.38	37.38	-0.66%	8,589
Jul 13, 2026	35.66	38.44	35.66	37.63	37.63	5.52%	23,141
Jul 10, 2026	37.20	37.20	35.00	35.66	35.66	0.31%	17,477
Jul 9, 2026	38.80	38.80	35.11	35.55	35.55	-5.53%	24,922
Jul 8, 2026	40.95	40.95	36.00	37.63	37.63	-5.78%	11,388
Jul 7, 2026	40.95	40.95	39.40	39.94	39.94	-2.20%	6,869
Jul 6, 2026	40.10	40.98	38.81	40.84	40.84	1.09%	9,487
Jul 3, 2026	40.49	40.49	39.30	40.40	40.40	1.97%	5,111
Jul 2, 2026	40.60	40.94	39.21	39.62	39.62	-2.53%	4,304
Jul 1, 2026	41.00	41.00	39.51	40.65	40.65	1.60%	4,884
Jun 30, 2026	41.00	41.00	39.29	40.01	40.01	0.83%	6,321
Jun 29, 2026	41.48	41.48	39.15	39.68	39.68	-0.68%	5,771
Jun 25, 2026	35.22	40.25	35.22	39.95	39.95	9.60%	33,386
Jun 24, 2026	37.31	38.79	35.71	36.45	36.45	-5.67%	21,534
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