Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	31.58	31.80	31.10	31.16	31.16	-0.70%	14,506
Aug 12, 2026	31.99	32.05	31.00	31.38	31.38	-0.60%	23,535
Aug 11, 2026	32.00	32.18	31.35	31.57	31.57	-0.57%	7,682
Aug 10, 2026	31.87	32.39	31.75	31.75	31.75	0.32%	10,523
Aug 7, 2026	32.43	32.43	31.50	31.65	31.65	-0.81%	8,569
Aug 6, 2026	31.63	32.88	31.63	31.91	31.91	-0.41%	17,179
Aug 5, 2026	32.77	33.39	32.00	32.04	32.04	-2.64%	61,124
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%	11,489