ACI Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2025	46.12	47.15	45.92	46.79	46.79	1.45%	624,831
Jun 2, 2025	45.95	46.47	45.30	46.12	46.12	-0.30%	709,447
May 30, 2025	46.14	46.47	45.67	46.26	46.26	0.26%	655,526
May 29, 2025	46.65	46.65	45.76	46.14	46.14	-0.26%	478,853
May 28, 2025	46.51	47.05	46.24	46.26	46.26	-0.71%	687,164
May 27, 2025	46.79	47.46	46.10	46.59	46.59	0.65%	791,387
May 23, 2025	45.94	47.08	45.90	46.29	46.29	-0.39%	1,010,995
May 22, 2025	45.72	46.77	45.57	46.47	46.47	1.68%	1,285,326
May 21, 2025	47.41	47.66	45.51	45.70	45.70	-4.37%	1,328,083
May 20, 2025	48.90	49.34	47.76	47.79	47.79	-2.71%	964,045
May 19, 2025	48.32	49.12	48.32	49.12	49.12	0.51%	573,053
May 16, 2025	48.66	49.36	48.57	48.87	48.87	0.21%	734,557
May 15, 2025	49.17	49.60	48.56	48.77	48.77	-0.89%	1,043,517
May 14, 2025	48.78	49.57	48.76	49.21	49.21	0.10%	1,090,478
May 13, 2025	48.86	49.47	48.25	49.16	49.16	0.82%	1,256,362
May 12, 2025	48.67	49.86	47.90	48.76	48.76	4.73%	1,752,592
May 9, 2025	48.75	49.02	46.23	46.56	46.56	-3.92%	1,424,140
May 8, 2025	52.51	53.23	48.43	48.46	48.46	-11.70%	1,766,956
May 7, 2025	54.82	55.45	54.28	54.88	54.88	0.83%	688,674
May 6, 2025	53.97	54.66	53.60	54.43	54.43	-0.22%	571,285
May 5, 2025	54.30	55.15	54.30	54.55	54.55	-0.53%	549,847
May 2, 2025	54.56	55.09	54.37	54.84	54.84	1.73%	577,764
May 1, 2025	53.67	54.28	53.16	53.91	53.91	1.03%	830,809
Apr 30, 2025	52.78	53.69	52.30	53.36	53.36	-0.30%	673,710
Apr 29, 2025	52.55	53.77	52.55	53.52	53.52	1.40%	807,328
Apr 28, 2025	52.50	53.33	52.35	52.78	52.78	0.74%	623,917
Apr 25, 2025	51.87	52.62	51.62	52.39	52.39	0.69%	571,023
Apr 24, 2025	51.84	52.70	51.84	52.03	52.03	0.74%	546,343
Apr 23, 2025	52.20	53.31	51.51	51.65	51.65	1.16%	607,654
Apr 22, 2025	50.74	51.58	50.38	51.06	51.06	2.67%	927,852
Apr 21, 2025	50.35	50.56	49.03	49.73	49.73	-2.38%	434,556
Apr 17, 2025	51.34	51.70	50.73	50.94	50.94	-0.72%	472,855
Apr 16, 2025	51.62	52.18	50.80	51.31	51.31	-1.74%	482,111
Apr 15, 2025	52.19	52.83	51.91	52.22	52.22	0.17%	541,410
Apr 14, 2025	53.00	53.13	51.82	52.13	52.13	0.48%	564,457
Apr 11, 2025	50.71	52.03	49.70	51.88	51.88	1.87%	712,326
Apr 10, 2025	51.74	52.25	49.75	50.93	50.93	-4.54%	965,646
Apr 9, 2025	47.61	53.86	47.22	53.35	53.35	11.15%	1,134,202
Apr 8, 2025	51.86	52.51	47.46	48.00	48.00	-3.42%	1,714,595
Apr 7, 2025	47.81	52.47	47.00	49.70	49.70	-0.96%	1,322,926
Apr 4, 2025	51.10	52.42	49.78	50.18	50.18	-6.14%	1,012,012
Apr 3, 2025	54.59	55.87	53.33	53.46	53.46	-6.49%	1,037,169
Apr 2, 2025	55.68	57.49	55.00	57.17	57.17	0.83%	930,179
Apr 1, 2025	54.39	57.00	54.09	56.70	56.70	3.64%	1,310,838
Mar 31, 2025	53.65	54.99	53.22	54.71	54.71	0.79%	995,394
Mar 28, 2025	54.91	55.42	53.67	54.28	54.28	-1.61%	595,550
Mar 27, 2025	55.02	55.40	54.12	55.17	55.17	0.16%	424,548
Mar 26, 2025	55.26	55.87	54.65	55.08	55.08	-0.33%	458,478
Mar 25, 2025	54.68	55.83	54.50	55.26	55.26	1.52%	427,456
Mar 24, 2025	54.04	54.64	53.84	54.43	54.43	2.60%	522,283