Saksoft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	134.05	142.05	128.55	129.45	129.45	-4.85%	369,631
Mar 6, 2026	134.09	138.00	133.01	136.05	136.05	1.97%	220,868
Mar 5, 2026	131.90	137.00	130.32	133.42	133.42	1.01%	228,067
Mar 4, 2026	135.00	138.00	130.25	132.09	132.09	-2.86%	348,728
Mar 2, 2026	134.50	139.40	134.50	135.98	135.98	-4.02%	322,294
Feb 27, 2026	143.33	145.77	140.00	141.67	141.67	-2.22%	329,871
Feb 26, 2026	148.21	152.00	142.81	144.89	144.89	-2.15%	363,007
Feb 25, 2026	148.37	152.02	147.00	148.07	148.07	-0.20%	179,022
Feb 24, 2026	150.70	152.52	147.00	148.37	148.37	-1.53%	213,697
Feb 23, 2026	156.52	157.90	149.32	150.67	150.67	-2.97%	254,407
Feb 20, 2026	158.87	158.99	154.33	155.28	155.28	-1.60%	171,681
Feb 19, 2026	164.31	166.66	157.40	157.81	157.81	-3.19%	356,728
Feb 18, 2026	165.00	168.67	162.01	163.01	163.01	-1.26%	132,805
Feb 17, 2026	159.77	167.00	158.82	165.09	165.09	3.95%	203,832
Feb 16, 2026	162.00	163.69	158.11	158.82	158.82	-1.74%	169,182