74Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	32.95	32.95	32.95	32.95	32.95	0.46%	17
Mar 4, 2026	32.50	32.80	32.50	32.80	32.80	0.61%	4
Mar 3, 2026	32.60	32.60	32.60	32.60	32.60	-0.31%	1
Mar 2, 2026	32.70	32.70	32.70	32.70	32.70	-3.82%	10
Feb 27, 2026	33.90	34.00	33.90	34.00	34.00	4.94%	9
Feb 26, 2026	34.60	34.60	32.40	32.40	32.40	2.86%	50
Feb 23, 2026	31.00	31.70	31.00	31.50	31.50	1.61%	119
Feb 20, 2026	30.50	31.10	30.50	31.00	31.00	2.31%	17
Feb 19, 2026	29.60	30.30	29.40	30.30	30.30	5.94%	22
Feb 16, 2026	28.60	28.60	28.60	28.60	28.60	6.32%	1
Feb 13, 2026	26.90	26.90	26.90	26.90	26.90	-5.94%	1
Feb 12, 2026	28.70	28.70	28.60	28.60	28.60	-5.92%	1
Feb 11, 2026	30.40	30.40	30.40	30.40	30.40	2.01%	-
Feb 5, 2026	30.10	30.10	29.30	29.80	29.80	-9.15%	11
Feb 4, 2026	36.10	36.10	32.80	32.80	32.80	-9.89%	1,604
Feb 3, 2026	36.40	36.40	36.40	36.40	36.40	-1.36%	-
Feb 2, 2026	36.90	36.90	36.90	36.90	36.90	-1.66%	11
Jan 30, 2026	37.52	37.52	37.52	37.52	37.52	0.13%	86
Jan 29, 2026	37.60	37.60	37.47	37.47	37.47	-0.08%	471
Jan 28, 2026	37.80	37.80	37.50	37.50	37.50	-0.51%	99
Jan 27, 2026	37.90	37.90	37.60	37.69	37.69	2.49%	175
Jan 26, 2026	36.50	36.78	36.30	36.78	36.78	1.28%	291
Jan 23, 2026	36.31	36.31	36.31	36.31	36.31	0.12%	844
Jan 22, 2026	35.70	36.27	35.70	36.27	36.27	-4.36%	1,568
Jan 21, 2026	38.10	38.40	37.92	37.92	37.92	-1.11%	227
Jan 20, 2026	38.70	38.70	38.35	38.35	38.35	0.07%	111
Jan 19, 2026	38.40	38.40	38.32	38.32	38.32	0.69%	36
Jan 16, 2026	38.40	38.40	38.06	38.06	38.06	-3.16%	1,111
Jan 15, 2026	39.30	39.30	39.30	39.30	39.30	-1.26%	3
Jan 13, 2026	39.80	39.80	39.80	39.80	39.80	-0.50%	-
Jan 12, 2026	39.80	40.00	39.80	40.00	40.00	0.25%	5
Jan 7, 2026	41.10	41.10	39.90	39.90	39.90	-3.39%	1
Jan 6, 2026	41.20	41.30	41.20	41.30	41.30	-0.96%	2
Jan 5, 2026	41.50	41.70	41.50	41.70	41.70	0.48%	82
Dec 31, 2025	41.50	41.50	41.50	41.50	41.50	0.48%	-
Dec 30, 2025	41.30	41.40	41.30	41.30	41.30	-0.24%	205
Dec 29, 2025	41.40	41.40	41.40	41.40	41.40	0.49%	13
Dec 24, 2025	41.40	41.40	41.20	41.20	41.20	2.74%	5
Dec 23, 2025	40.10	40.10	40.10	40.10	40.10	0.75%	-
Dec 22, 2025	39.80	39.80	39.80	39.80	39.80	1.02%	-
Dec 18, 2025	39.40	39.40	39.40	39.40	39.40	1.03%	15
Dec 16, 2025	39.00	39.00	39.00	39.00	39.00	0.52%	-
Dec 15, 2025	38.80	38.80	38.80	38.80	38.80	-	4
Dec 10, 2025	38.90	38.90	38.80	38.80	38.80	1.57%	-
Dec 5, 2025	38.20	38.20	38.20	38.20	38.20	-0.13%	4
Dec 4, 2025	37.95	38.25	37.95	38.25	38.25	0.13%	10,000
Dec 3, 2025	38.90	39.00	38.20	38.20	38.20	-0.78%	8
Nov 28, 2025	38.80	38.80	38.50	38.50	38.50	0.26%	78
Nov 27, 2025	38.60	38.60	38.40	38.40	38.40	-	-
Nov 26, 2025	39.00	39.00	38.40	38.40	38.40	3.62%	-