Saven Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	32.11	33.79	31.00	32.26	32.26	0.53%	12,171
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%	11,290
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