Guidewire Software, Inc. (FRA:0GS)
Germany · Delayed Price · Currency is EUR 107.90
-1.30 (-1.19%)
At close: Feb 20, 2026
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 108.65 | 109.55 | 106.90 | 107.90 | 107.90 | -1.19% | - |
| Feb 19, 2026 | 108.10 | 109.20 | 107.85 | 109.20 | 109.20 | - | - |
| Feb 18, 2026 | 102.15 | 109.90 | 102.15 | 109.20 | 109.20 | 6.23% | - |
| Feb 17, 2026 | 105.15 | 105.15 | 102.20 | 102.80 | 102.80 | -2.70% | - |
| Feb 16, 2026 | 105.95 | 108.05 | 105.40 | 105.65 | 105.65 | -0.80% | - |
| Feb 13, 2026 | 104.35 | 107.95 | 104.35 | 106.50 | 106.50 | 1.38% | - |
| Feb 12, 2026 | 108.80 | 108.80 | 103.85 | 105.05 | 105.05 | -3.67% | - |
| Feb 11, 2026 | 110.70 | 110.70 | 106.15 | 109.05 | 109.05 | -2.28% | 64 |
| Feb 10, 2026 | 104.30 | 111.60 | 104.30 | 111.60 | 111.60 | 6.18% | 50 |
| Feb 9, 2026 | 106.90 | 109.60 | 104.60 | 105.10 | 105.10 | -2.69% | 10 |
| Feb 6, 2026 | 104.95 | 108.35 | 104.95 | 108.00 | 108.00 | 1.12% | - |
| Feb 5, 2026 | 111.00 | 112.50 | 106.80 | 106.80 | 106.80 | -3.78% | 4 |
| Feb 4, 2026 | 108.35 | 111.00 | 106.40 | 111.00 | 111.00 | 2.16% | 11 |
| Feb 3, 2026 | 116.80 | 116.80 | 105.60 | 108.65 | 108.65 | -7.06% | 12 |
| Feb 2, 2026 | 116.05 | 118.80 | 116.05 | 116.90 | 116.90 | -1.27% | 62 |
| Jan 30, 2026 | 120.90 | 121.85 | 118.40 | 118.40 | 118.40 | -3.35% | - |
| Jan 29, 2026 | 134.55 | 134.55 | 122.50 | 122.50 | 122.50 | -9.66% | - |
| Jan 28, 2026 | 133.60 | 135.60 | 133.30 | 135.60 | 135.60 | 2.46% | - |
| Jan 27, 2026 | 135.60 | 135.60 | 132.35 | 132.35 | 132.35 | -2.54% | - |
| Jan 26, 2026 | 133.05 | 136.00 | 133.05 | 135.80 | 135.80 | 0.41% | 3 |
| Jan 23, 2026 | 132.05 | 135.25 | 132.05 | 135.25 | 135.25 | 1.54% | 13 |
| Jan 22, 2026 | 134.55 | 135.65 | 133.15 | 133.20 | 133.20 | -1.62% | - |
| Jan 21, 2026 | 131.40 | 135.60 | 130.90 | 135.40 | 135.40 | 2.73% | - |
| Jan 20, 2026 | 129.70 | 134.90 | 129.70 | 131.80 | 131.80 | 1.11% | 16 |
| Jan 19, 2026 | 135.00 | 135.00 | 130.05 | 130.35 | 130.35 | -4.92% | 10 |
| Jan 16, 2026 | 141.80 | 141.90 | 137.10 | 137.10 | 137.10 | -3.86% | - |
| Jan 15, 2026 | 145.30 | 145.30 | 141.30 | 142.60 | 142.60 | -2.03% | - |
| Jan 14, 2026 | 151.95 | 151.95 | 144.95 | 145.55 | 145.55 | -5.09% | - |
| Jan 13, 2026 | 153.00 | 153.80 | 151.50 | 153.35 | 153.35 | -1.03% | - |
| Jan 12, 2026 | 155.50 | 156.10 | 154.80 | 154.95 | 154.95 | -2.46% | 68 |
| Jan 9, 2026 | 152.95 | 159.75 | 152.95 | 158.85 | 158.85 | 3.18% | - |
| Jan 8, 2026 | 157.90 | 158.15 | 153.75 | 153.95 | 153.95 | -3.93% | 50 |
| Jan 7, 2026 | 158.45 | 161.35 | 158.45 | 160.25 | 160.25 | 0.31% | - |
| Jan 6, 2026 | 157.65 | 159.75 | 156.50 | 159.75 | 159.75 | 0.95% | - |
| Jan 5, 2026 | 159.35 | 161.20 | 158.25 | 158.25 | 158.25 | -0.97% | - |
| Jan 2, 2026 | 169.15 | 170.10 | 159.80 | 159.80 | 159.80 | -7.12% | - |
| Dec 30, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 172.05 | - | - |
| Dec 29, 2025 | 172.10 | 172.35 | 171.00 | 172.05 | 172.05 | -1.38% | - |
| Dec 23, 2025 | 173.75 | 175.30 | 173.20 | 174.45 | 174.45 | -0.57% | - |
| Dec 22, 2025 | 169.30 | 175.45 | 169.30 | 175.45 | 175.45 | 2.84% | - |
| Dec 19, 2025 | 167.10 | 170.60 | 167.10 | 170.60 | 170.60 | 1.70% | - |
| Dec 18, 2025 | 163.70 | 167.75 | 163.70 | 167.75 | 167.75 | 1.79% | - |
| Dec 17, 2025 | 163.65 | 166.45 | 163.65 | 164.80 | 164.80 | 0.12% | - |
| Dec 16, 2025 | 162.00 | 164.60 | 162.00 | 164.60 | 164.60 | -0.18% | 8 |
| Dec 15, 2025 | 173.05 | 173.05 | 164.70 | 164.90 | 164.90 | -5.15% | - |
| Dec 12, 2025 | 171.85 | 174.70 | 171.55 | 173.85 | 173.85 | 0.35% | - |
| Dec 11, 2025 | 167.45 | 173.60 | 167.45 | 173.25 | 173.25 | 1.64% | - |
| Dec 10, 2025 | 167.45 | 170.45 | 167.45 | 170.45 | 170.45 | 0.95% | - |
| Dec 9, 2025 | 169.80 | 170.00 | 167.95 | 168.85 | 168.85 | -1.20% | - |
| Dec 8, 2025 | 178.75 | 179.05 | 169.15 | 170.90 | 170.90 | -5.06% | 9 |