Saksoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	140.50	146.43	139.99	145.53	-	4.68%	251,853
May 22, 2026	138.99	141.09	137.21	139.02	139.02	0.40%	203,633
May 21, 2026	141.63	143.85	137.51	138.47	138.47	-1.57%	285,146
May 20, 2026	145.88	145.88	139.00	140.68	140.68	-2.33%	320,699
May 19, 2026	133.68	155.00	133.68	144.04	144.04	8.09%	5,954,748
May 18, 2026	133.23	135.00	129.31	133.26	133.26	-1.48%	170,916
May 15, 2026	136.40	140.63	134.05	135.26	135.26	-0.84%	184,781
May 14, 2026	142.33	142.33	134.05	136.40	136.40	-2.64%	221,902
May 13, 2026	139.00	143.15	139.00	140.10	140.10	-0.72%	150,777
May 12, 2026	149.85	151.46	140.00	141.12	141.12	-6.96%	319,829
May 11, 2026	150.15	155.00	145.58	151.68	151.68	1.95%	839,579
May 8, 2026	146.88	153.19	145.00	148.78	148.78	1.01%	384,923
May 7, 2026	148.74	153.35	145.55	147.29	147.29	-0.57%	467,120
May 6, 2026	136.51	151.68	136.12	148.13	148.13	8.58%	1,288,994
May 5, 2026	139.13	141.24	136.02	136.43	136.43	-2.31%	156,068
May 4, 2026	140.15	142.33	138.60	139.65	139.65	-0.36%	117,856
Apr 30, 2026	140.00	142.00	137.41	140.15	140.15	-1.24%	126,054
Apr 29, 2026	144.90	144.90	140.71	141.91	141.91	-0.57%	108,065
Apr 28, 2026	144.46	146.19	141.50	142.72	142.72	-1.19%	119,143
Apr 27, 2026	139.00	145.00	135.00	144.44	144.44	4.54%	176,623
Apr 24, 2026	144.99	145.00	136.35	138.17	138.17	-3.71%	190,359
Apr 23, 2026	144.55	147.59	143.00	143.49	143.49	-2.22%	164,978
Apr 22, 2026	144.42	148.50	144.00	146.75	146.75	0.09%	151,136
Apr 21, 2026	145.30	147.50	145.30	146.62	146.62	0.92%	97,111
Apr 20, 2026	149.19	149.99	143.29	145.29	145.29	-1.63%	178,147
Apr 17, 2026	147.13	149.00	145.21	147.69	147.69	0.38%	192,927
Apr 16, 2026	143.00	148.25	143.00	147.13	147.13	3.26%	340,107
Apr 15, 2026	139.60	143.21	135.10	142.48	142.48	5.68%	339,377
Apr 13, 2026	132.00	136.40	127.10	134.82	134.82	0.21%	235,201
Apr 10, 2026	134.97	137.00	133.45	134.54	134.54	0.48%	168,602
Apr 9, 2026	137.93	139.84	132.50	133.90	133.90	-2.92%	221,129
Apr 8, 2026	135.44	139.42	132.00	137.93	137.93	7.35%	293,057
Apr 7, 2026	125.45	130.58	125.45	128.49	128.49	0.89%	220,383
Apr 6, 2026	125.00	128.50	122.10	127.36	127.36	2.65%	253,719
Apr 2, 2026	120.00	124.90	117.60	124.07	124.07	0.92%	294,706
Apr 1, 2026	115.85	125.00	114.74	122.94	122.94	12.08%	393,492
Mar 30, 2026	115.20	116.16	107.59	109.69	109.69	-6.10%	574,842
Mar 27, 2026	122.28	123.12	115.84	116.81	116.81	-5.42%	486,277
Mar 25, 2026	117.41	130.00	117.41	123.50	123.50	5.19%	751,466
Mar 24, 2026	118.00	118.33	113.50	117.41	117.41	2.31%	278,615
Mar 23, 2026	116.00	117.50	112.01	114.76	114.76	-4.02%	313,585
Mar 20, 2026	118.00	121.79	118.00	119.57	119.57	2.28%	225,044
Mar 19, 2026	117.98	120.69	115.52	116.90	116.90	-2.18%	321,996
Mar 18, 2026	116.79	123.49	116.61	119.50	119.50	2.32%	695,946
Mar 17, 2026	122.00	123.33	115.60	116.79	116.79	-4.04%	508,494
Mar 16, 2026	129.22	129.22	120.55	121.71	121.71	-4.66%	389,606
Mar 13, 2026	131.60	131.60	126.01	127.66	127.66	-2.74%	352,650
Mar 12, 2026	131.60	134.37	129.00	131.25	131.25	-0.26%	260,129
Mar 11, 2026	132.75	137.00	131.00	131.59	131.59	-1.33%	201,910
Mar 10, 2026	131.17	134.30	129.45	133.37	133.37	3.03%	286,953