74Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.60	31.20	30.60	31.00	31.00	2.99%	4,683
Feb 19, 2026	29.20	30.50	29.10	30.10	30.10	4.88%	7,166
Feb 18, 2026	29.90	29.90	28.70	28.70	28.70	-3.37%	2,874
Feb 17, 2026	29.30	29.90	29.10	29.70	29.70	1.71%	4,583
Feb 16, 2026	27.00	29.20	26.90	29.20	29.20	8.15%	9,554
Feb 13, 2026	28.40	28.40	26.50	27.00	27.00	-4.26%	9,127
Feb 12, 2026	28.80	29.00	28.20	28.20	28.20	-2.08%	3,058
Feb 11, 2026	30.40	30.40	28.50	28.80	28.80	-4.64%	5,502
Feb 10, 2026	30.20	30.60	30.00	30.20	30.20	0.67%	5,884
Feb 9, 2026	30.50	31.10	29.90	30.00	30.00	-0.99%	6,204
Feb 6, 2026	29.90	30.30	29.70	30.30	30.30	1.34%	13,161
Feb 5, 2026	31.00	31.00	29.00	29.90	29.90	-7.43%	14,448
Feb 4, 2026	36.20	36.20	31.60	32.30	32.30	-11.02%	22,703
Feb 3, 2026	36.50	36.60	36.00	36.30	36.30	-0.55%	2,246
Feb 2, 2026	36.80	36.80	36.30	36.50	36.50	-	841
Jan 30, 2026	37.80	37.80	36.50	36.50	36.50	-2.93%	4,011
Jan 29, 2026	37.40	37.60	37.30	37.60	37.60	0.53%	4,834
Jan 28, 2026	37.70	37.80	37.40	37.40	37.40	-0.53%	1,019
Jan 27, 2026	37.90	37.90	37.60	37.60	37.60	-0.27%	651
Jan 26, 2026	36.50	37.70	36.10	37.70	37.70	3.86%	4,395
Jan 23, 2026	36.60	36.60	36.00	36.30	36.30	-0.27%	9,178
Jan 22, 2026	37.80	37.80	35.70	36.40	36.40	-3.96%	16,581
Jan 21, 2026	38.50	38.50	37.60	37.90	37.90	-1.04%	1,512
Jan 20, 2026	38.70	38.70	38.10	38.30	38.30	-0.52%	733
Jan 19, 2026	38.40	38.50	38.20	38.50	38.50	0.26%	486
Jan 16, 2026	38.80	38.90	37.90	38.40	38.40	-1.03%	3,187
Jan 15, 2026	39.30	39.60	38.80	38.80	38.80	-1.77%	1,750
Jan 14, 2026	39.60	39.60	38.80	39.50	39.50	-	3,297
Jan 13, 2026	39.80	39.80	39.40	39.50	39.50	-0.25%	645
Jan 12, 2026	40.00	40.10	39.60	39.60	39.60	-0.50%	1,119
Jan 9, 2026	39.60	39.80	39.00	39.80	39.80	1.02%	2,494
Jan 8, 2026	39.90	39.90	39.30	39.40	39.40	-1.25%	2,183
Jan 7, 2026	41.10	41.10	39.90	39.90	39.90	-2.92%	4,036
Jan 6, 2026	41.30	41.30	40.90	41.10	41.10	-0.24%	1,055
Jan 5, 2026	41.70	41.70	40.90	41.20	41.20	-0.72%	1,376
Jan 2, 2026	41.50	42.00	41.20	41.50	41.50	-	2,458
Dec 31, 2025	41.50	41.50	41.20	41.50	41.50	0.48%	1,192
Dec 30, 2025	41.30	41.80	40.80	41.30	41.30	-	4,733
Dec 29, 2025	41.00	41.60	41.00	41.30	41.30	0.98%	1,340
Dec 24, 2025	41.00	41.40	40.90	40.90	40.90	0.74%	3,130
Dec 23, 2025	39.50	40.60	39.50	40.60	40.60	2.53%	4,448
Dec 22, 2025	39.70	39.80	39.40	39.60	39.60	-	1,895
Dec 19, 2025	39.40	39.60	38.70	39.60	39.60	0.25%	4,873
Dec 18, 2025	39.50	39.60	39.10	39.50	39.50	-	1,145
Dec 17, 2025	39.30	39.50	39.20	39.50	39.50	0.51%	1,142
Dec 16, 2025	38.90	39.30	38.60	39.30	39.30	0.77%	3,357
Dec 15, 2025	38.70	39.00	38.70	39.00	39.00	0.26%	1,861
Dec 12, 2025	39.40	39.50	38.70	38.90	38.90	-1.52%	2,203
Dec 11, 2025	38.60	39.50	38.40	39.50	39.50	2.86%	4,617
Dec 10, 2025	39.00	39.00	38.40	38.40	38.40	-1.29%	784