74Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	35.00	35.10	34.80	35.10	-	0.86%	2,573
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
Apr 10, 2026	33.20	33.40	32.40	32.40	32.40	-2.11%	9,634
Apr 9, 2026	34.30	34.70	33.10	33.10	33.10	-4.34%	8,188
Apr 8, 2026	33.60	34.60	33.50	34.60	34.60	4.85%	5,018
Apr 7, 2026	33.00	33.50	32.60	33.00	33.00	0.61%	8,792
Apr 2, 2026	31.90	33.00	31.70	32.80	32.80	2.18%	7,371
Apr 1, 2026	30.60	32.30	30.60	32.10	32.10	5.59%	11,499
Mar 31, 2026	30.10	30.60	30.10	30.40	30.40	0.33%	62,938
Mar 30, 2026	30.10	30.30	29.90	30.30	30.30	-	8,624
Mar 27, 2026	30.90	31.00	30.30	30.30	30.30	-1.94%	5,555
Mar 26, 2026	31.10	31.10	30.60	30.90	30.90	-0.32%	5,028
Mar 25, 2026	31.30	31.80	30.60	31.00	31.00	-0.64%	8,359
Mar 24, 2026	31.80	32.00	30.90	31.20	31.20	-1.27%	7,879
Mar 23, 2026	31.50	31.80	30.20	31.60	31.60	0.32%	7,382
Mar 20, 2026	31.00	32.40	31.00	31.50	31.50	2.27%	7,025
Mar 19, 2026	32.60	32.60	30.80	30.80	30.80	-4.94%	11,636
Mar 18, 2026	32.60	32.60	32.30	32.40	32.40	-	4,156
Mar 17, 2026	32.10	32.60	31.60	32.40	32.40	1.25%	5,113
Mar 16, 2026	32.80	32.90	32.00	32.00	32.00	-2.74%	15,563
Mar 13, 2026	33.40	33.50	32.60	32.90	32.90	-1.20%	21,245
Mar 12, 2026	33.10	33.60	33.00	33.30	33.30	0.91%	34,132
Mar 11, 2026	33.80	33.90	32.50	33.00	33.00	-1.79%	36,507
Mar 10, 2026	33.20	33.70	33.20	33.60	33.60	1.51%	14,164
Mar 9, 2026	33.60	34.20	32.70	33.10	33.10	-2.65%	9,587
Mar 6, 2026	32.90	34.00	32.90	34.00	34.00	3.98%	8,873
Mar 5, 2026	32.60	32.90	32.60	32.70	32.70	-	2,311
Mar 4, 2026	32.60	32.70	32.50	32.70	32.70	0.31%	2,947
Mar 3, 2026	32.30	32.60	32.30	32.60	32.60	0.62%	3,173
Mar 2, 2026	33.80	33.90	32.10	32.40	32.40	-4.71%	31,807
Feb 27, 2026	33.90	34.50	33.60	34.00	34.00	0.89%	16,081
Feb 26, 2026	34.00	34.90	32.40	33.70	33.70	4.33%	13,256
Feb 25, 2026	31.70	32.30	31.70	32.30	32.30	2.22%	3,326
Feb 24, 2026	31.40	31.80	31.40	31.60	31.60	1.28%	51,088
Feb 23, 2026	31.20	31.80	31.20	31.20	31.20	0.65%	4,579
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