Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	35.01	36.40	35.01	35.48	35.48	-0.20%	1,242
Apr 8, 2026	34.98	35.75	34.81	35.55	35.55	1.63%	6,052
Apr 7, 2026	34.83	34.99	34.16	34.98	34.98	0.40%	1,585
Apr 6, 2026	33.59	35.70	32.89	34.84	34.84	3.66%	7,927
Apr 2, 2026	33.85	33.86	31.15	33.61	33.61	3.86%	14,085
Apr 1, 2026	32.10	33.64	32.10	32.36	32.36	2.60%	3,277
Mar 30, 2026	33.45	33.45	31.26	31.54	31.54	-5.74%	4,822
Mar 27, 2026	33.80	34.39	33.00	33.46	33.46	-1.15%	4,174
Mar 25, 2026	33.40	34.54	32.87	33.85	33.85	1.32%	14,104
Mar 24, 2026	32.31	33.88	32.31	33.41	33.41	1.46%	12,757
Mar 23, 2026	33.43	33.50	32.10	32.93	32.93	-1.50%	2,307
Mar 20, 2026	33.00	33.90	32.11	33.43	33.43	2.67%	3,397
Mar 19, 2026	32.48	33.00	31.67	32.56	32.56	-0.15%	3,062
Mar 18, 2026	32.50	32.69	31.20	32.61	32.61	3.23%	12,708
Mar 17, 2026	32.00	32.54	31.00	31.59	31.59	0.64%	4,333