74Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	37.00	38.70	36.90	38.50	38.50	4.34%	9,552
Jun 19, 2026	36.60	37.20	36.60	36.90	36.90	0.82%	8,609
Jun 18, 2026	38.70	38.70	36.30	36.60	36.60	-5.18%	10,972
Jun 17, 2026	38.50	38.60	38.10	38.60	38.60	0.78%	2,194
Jun 16, 2026	38.50	38.70	38.10	38.30	38.30	-	11,391
Jun 15, 2026	37.80	39.00	37.80	38.30	38.30	1.86%	26,126
Jun 12, 2026	37.30	37.80	37.10	37.60	37.60	1.35%	9,539
Jun 11, 2026	37.50	37.90	37.10	37.10	37.10	-1.59%	8,886
Jun 10, 2026	37.60	37.90	37.10	37.70	37.70	0.53%	4,770
Jun 9, 2026	37.80	38.20	37.30	37.50	37.50	-1.06%	24,214
Jun 8, 2026	37.30	38.10	36.00	37.90	37.90	0.53%	6,147
Jun 5, 2026	38.00	38.90	37.60	37.70	37.70	-1.31%	18,935
Jun 4, 2026	38.20	38.60	37.80	38.20	38.20	-	78,048
Jun 3, 2026	38.60	39.50	38.00	38.20	38.20	-1.55%	11,290
Jun 2, 2026	39.20	39.50	38.00	38.80	38.80	-1.52%	7,889
Jun 1, 2026	38.10	39.50	38.10	39.40	39.40	3.41%	17,524
May 29, 2026	37.60	38.20	37.40	38.10	38.10	1.60%	4,794
May 28, 2026	37.60	37.90	36.80	37.50	37.50	-0.27%	7,378
May 27, 2026	38.00	38.00	37.10	37.60	37.60	-1.31%	5,216
May 26, 2026	38.80	38.80	37.50	38.10	38.10	-1.04%	5,517
May 25, 2026	38.60	39.00	38.10	38.50	38.50	0.26%	3,969
May 22, 2026	37.80	38.40	37.60	38.40	38.40	2.13%	4,142
May 21, 2026	37.60	37.90	36.90	37.60	37.60	-0.53%	11,567
May 20, 2026	36.60	37.80	36.50	37.80	37.80	3.85%	10,155
May 19, 2026	35.90	37.10	35.80	36.40	36.40	1.96%	54,233
May 18, 2026	36.20	36.20	35.60	35.70	35.70	-1.38%	14,638
May 15, 2026	36.20	36.40	35.60	36.20	36.20	0.56%	6,932
May 14, 2026	35.90	36.10	35.40	36.00	36.00	0.28%	6,381
May 13, 2026	36.30	36.30	35.60	35.90	35.90	-0.55%	35,317
May 12, 2026	36.80	36.80	36.10	36.10	36.10	-1.37%	3,943
May 11, 2026	37.40	37.40	36.20	36.60	36.60	-2.40%	6,033
May 8, 2026	37.80	37.80	37.40	37.50	37.50	-0.27%	1,135
May 7, 2026	36.90	37.80	36.60	37.60	37.60	1.62%	6,033
May 6, 2026	36.10	37.40	36.10	37.00	37.00	2.78%	5,042
May 5, 2026	36.10	36.10	35.20	36.00	36.00	-0.55%	7,270
May 4, 2026	35.80	36.30	35.80	36.20	36.20	1.40%	4,110
Apr 30, 2026	35.00	35.70	35.00	35.70	35.70	1.71%	7,452
Apr 29, 2026	35.70	35.70	34.90	35.10	35.10	-	5,830
Apr 28, 2026	35.50	35.50	34.80	35.10	35.10	-0.57%	17,457
Apr 27, 2026	34.90	35.30	34.70	35.30	35.30	2.32%	22,368
Apr 24, 2026	34.80	35.00	34.30	34.50	34.50	-1.43%	9,274
Apr 23, 2026	35.00	35.10	34.70	35.00	35.00	-0.57%	35,874
Apr 22, 2026	35.00	35.60	34.80	35.20	35.20	1.15%	7,220
Apr 21, 2026	35.20	35.60	34.80	34.80	34.80	-0.85%	6,995
Apr 20, 2026	36.00	36.00	34.80	35.10	35.10	-3.04%	8,134
Apr 17, 2026	35.10	37.00	35.10	36.20	36.20	3.13%	13,090
Apr 16, 2026	35.10	35.60	34.70	35.10	35.10	-0.28%	7,122
Apr 15, 2026	34.00	35.20	33.70	35.20	35.20	3.83%	7,158
Apr 14, 2026	33.20	34.20	33.20	33.90	33.90	2.73%	9,414
Apr 13, 2026	32.30	33.20	32.20	33.00	33.00	1.85%	13,011