Dayforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	95.15	95.15	91.83	92.04	-	-3.52%	15,755
Feb 20, 2025	96.47	96.74	94.97	95.40	-	-1.80%	10,512
Feb 19, 2025	95.58	97.18	94.87	97.15	-	1.16%	18,900
Feb 18, 2025	94.94	96.07	94.38	96.04	-	2.14%	18,000
Feb 14, 2025	94.61	95.88	93.86	94.03	-	-0.64%	16,500
Feb 13, 2025	92.60	94.64	91.89	94.64	-	2.35%	18,600
Feb 12, 2025	92.50	93.06	90.97	92.47	-	-0.79%	11,400
Feb 11, 2025	94.04	94.19	92.91	93.21	-	-0.92%	11,100
Feb 10, 2025	93.86	95.36	93.20	94.08	-	1.31%	13,300
Feb 7, 2025	94.17	96.00	92.26	92.86	-	-0.95%	40,700
Feb 6, 2025	96.23	96.23	92.89	93.75	-	-0.59%	31,600
Feb 5, 2025	93.40	97.22	90.36	94.31	-	-8.10%	56,900
Feb 4, 2025	102.45	103.33	101.84	102.62	-	-1.07%	14,800
Feb 3, 2025	100.70	103.73	99.30	103.73	-	0.96%	18,900
Jan 31, 2025	102.86	103.90	102.32	102.74	-	0.58%	10,900
Jan 30, 2025	103.40	103.81	101.56	102.15	-	-0.83%	9,300
Jan 29, 2025	105.82	105.82	103.00	103.00	-	-3.36%	13,800
Jan 28, 2025	104.30	107.83	103.81	106.58	-	2.55%	22,500
Jan 27, 2025	101.89	106.61	101.89	103.93	-	1.96%	26,900
Jan 24, 2025	99.99	102.19	99.99	101.93	-	1.67%	5,100
Jan 23, 2025	100.39	100.70	99.61	100.26	-	-0.27%	7,100
Jan 22, 2025	99.67	100.67	99.42	100.53	-	1.09%	9,600
Jan 21, 2025	101.35	101.47	98.24	99.45	-	-2.50%	12,600
Jan 20, 2025	101.59	102.25	101.31	102.00	-	0.92%	5,300
Jan 17, 2025	101.50	102.41	100.70	101.07	-	0.07%	12,600
Jan 16, 2025	101.06	101.52	100.11	101.00	-	0.41%	17,600
Jan 15, 2025	102.56	103.17	100.52	100.59	-	-0.55%	12,600
Jan 14, 2025	101.87	102.53	100.38	101.15	-	0.04%	12,500
Jan 13, 2025	100.83	101.76	100.05	101.11	-	-0.16%	15,000
Jan 10, 2025	99.12	101.57	99.12	101.27	-	2.15%	15,400
Jan 9, 2025	101.35	102.73	99.10	99.14	-	-1.36%	5,600
Jan 8, 2025	99.98	101.37	99.47	100.51	-	-1.81%	21,300
Jan 7, 2025	105.73	105.73	101.82	102.36	-	-3.10%	10,600
Jan 6, 2025	104.88	107.11	104.64	105.64	-	1.00%	12,700
Jan 3, 2025	103.53	105.08	103.35	104.59	-	1.75%	14,300
Jan 2, 2025	105.23	105.78	102.06	102.79	-	-1.49%	13,500
Dec 31, 2024	104.88	105.30	104.08	104.34	-	0.22%	9,300
Dec 30, 2024	106.03	106.03	103.08	104.11	-	-1.73%	6,000
Dec 27, 2024	103.67	106.83	103.67	105.94	-	-0.67%	8,800
Dec 24, 2024	106.92	106.92	106.01	106.65	-	0.29%	8,000
Dec 23, 2024	107.44	107.51	106.19	106.34	-	-1.10%	13,900
Dec 20, 2024	106.94	108.67	106.20	107.52	-	0.96%	20,200
Dec 19, 2024	107.51	108.25	103.94	106.50	-	0.40%	45,100
Dec 18, 2024	110.34	110.77	105.86	106.08	-	-4.33%	23,100
Dec 17, 2024	109.96	111.64	109.88	110.88	-	0.54%	20,900
Dec 16, 2024	110.18	110.99	109.76	110.28	-	0.35%	30,700
Dec 13, 2024	110.01	110.47	109.37	109.90	-	-0.10%	28,400
Dec 12, 2024	111.00	111.22	109.54	110.01	-	-0.64%	23,500
Dec 11, 2024	111.76	111.92	110.50	110.72	-	0.14%	27,900
Dec 10, 2024	112.00	112.33	109.74	110.57	-	-1.67%	26,200
Dec 9, 2024	111.40	112.64	111.13	112.45	-	0.54%	14,300
Dec 6, 2024	110.58	111.98	110.46	111.85	-	3.31%	24,300
Dec 5, 2024	113.01	113.01	108.27	108.27	-	-4.54%	21,700
Dec 4, 2024	113.66	115.02	113.38	113.42	-	0.04%	10,200
Dec 3, 2024	113.60	113.89	111.85	113.37	-	-0.82%	14,100
Dec 2, 2024	113.07	115.19	113.07	114.31	-	2.14%	17,200
Nov 29, 2024	112.93	112.94	111.81	111.91	-	-1.44%	32,700
Nov 28, 2024	112.75	113.83	112.75	113.55	-	1.33%	3,100
Nov 27, 2024	112.10	112.51	110.17	112.06	-	-0.18%	18,500
Nov 26, 2024	114.41	115.03	111.86	112.26	-	-1.06%	71,800
Nov 25, 2024	111.98	115.57	111.98	113.46	-	1.70%	65,000
Nov 22, 2024	109.94	111.99	109.94	111.56	-	1.43%	28,600
Nov 21, 2024	106.62	109.99	106.62	109.99	-	3.66%	16,900
Nov 20, 2024	104.36	106.65	103.69	106.11	-	1.68%	21,400
Nov 19, 2024	103.38	104.81	101.96	104.36	-	-0.23%	15,600
Nov 18, 2024	105.26	105.34	103.97	104.60	-	-0.34%	23,700
Nov 15, 2024	107.65	108.13	104.96	104.96	-	-2.74%	30,000
Nov 14, 2024	107.55	109.85	107.18	107.92	-	-0.44%	56,900
Nov 13, 2024	110.00	111.85	107.60	108.40	-	-1.53%	45,500
Nov 12, 2024	111.28	112.04	106.07	110.08	-	-0.63%	68,900
Nov 11, 2024	113.00	113.00	109.87	110.78	-	-1.94%	21,600
Nov 8, 2024	111.81	112.97	111.53	112.97	-	0.95%	34,300
Nov 7, 2024	111.98	112.36	109.67	111.91	-	-0.85%	26,000
Nov 6, 2024	110.00	112.91	109.05	112.87	-	5.62%	57,600
Nov 5, 2024	104.50	106.86	104.50	106.86	-	1.92%	28,100
Nov 4, 2024	104.73	105.47	104.00	104.85	-	-1.10%	18,600
Nov 1, 2024	98.60	106.02	98.43	106.02	-	7.29%	174,200
Oct 31, 2024	96.71	100.55	96.70	98.82	-	1.41%	62,000
Oct 30, 2024	87.96	99.58	86.04	97.45	-	7.04%	66,100
Oct 29, 2024	90.01	91.24	89.72	91.04	-	0.14%	28,000
Oct 28, 2024	90.96	91.64	90.44	90.91	-	0.92%	32,100
Oct 25, 2024	90.42	91.38	89.77	90.08	-	-0.17%	12,100
Oct 24, 2024	90.12	91.23	89.91	90.23	-	0.64%	10,300
Oct 23, 2024	89.70	90.08	88.74	89.66	-	-0.83%	6,500
Oct 22, 2024	88.93	90.64	88.93	90.41	-	0.78%	5,000
Oct 21, 2024	89.69	90.38	89.38	89.71	-	-0.01%	6,100
Oct 18, 2024	88.30	90.00	88.25	89.72	-	1.62%	8,000
Oct 17, 2024	87.65	88.61	86.93	88.29	-	0.25%	7,900
Oct 16, 2024	87.92	88.49	87.62	88.07	-	-0.11%	5,700
Oct 15, 2024	87.80	89.00	87.66	88.17	-	3.39%	13,600
Oct 11, 2024	85.95	86.72	85.26	85.28	-	-0.71%	32,600
Oct 10, 2024	83.43	85.89	83.42	85.89	-	1.27%	3,700
Oct 9, 2024	83.39	84.88	83.38	84.81	-	2.53%	7,000
Oct 8, 2024	82.68	83.60	82.41	82.72	-	-0.13%	5,700
Oct 7, 2024	83.55	83.55	82.23	82.83	-	-0.23%	5,800
Oct 4, 2024	83.83	84.75	83.02	83.02	-	-0.73%	7,300
Oct 3, 2024	83.58	84.02	83.19	83.63	-	1.42%	9,900
Oct 2, 2024	82.31	83.44	82.21	82.46	-	1.53%	10,900
Oct 1, 2024	82.14	82.85	80.05	81.22	-	-1.75%	13,700
Sep 30, 2024	81.08	83.17	81.08	82.67	-	2.20%	9,900