ACI Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	56.97	57.58	56.29	56.42	56.42	0.04%	671,875
Jul 9, 2026	54.70	56.54	54.05	56.40	56.40	0.93%	1,023,785
Jul 8, 2026	55.21	56.12	54.60	55.88	55.88	0.47%	1,278,531
Jul 7, 2026	57.03	57.04	55.60	55.62	55.62	-0.55%	1,066,013
Jul 6, 2026	54.37	56.30	54.00	55.93	55.93	1.91%	1,212,027
Jul 2, 2026	52.91	54.95	52.81	54.88	54.88	4.47%	1,231,087
Jul 1, 2026	51.40	53.07	50.95	52.53	52.53	4.45%	768,895
Jun 30, 2026	49.19	50.35	49.01	50.29	50.29	1.58%	1,048,661
Jun 29, 2026	49.38	50.22	48.77	49.51	49.51	0.51%	1,285,290
Jun 26, 2026	47.05	49.63	47.05	49.26	49.26	5.57%	2,807,582
Jun 25, 2026	45.89	47.14	45.65	46.66	46.66	0.58%	609,499
Jun 24, 2026	45.04	47.28	45.04	46.39	46.39	2.70%	705,992
Jun 23, 2026	43.50	45.33	43.01	45.17	45.17	5.24%	1,491,956
Jun 22, 2026	43.71	44.75	42.55	42.92	42.92	-2.65%	1,505,238
Jun 18, 2026	44.61	44.99	43.62	44.09	44.09	-1.23%	1,588,495
Jun 17, 2026	44.95	46.15	44.51	44.64	44.64	-1.89%	1,153,463
Jun 16, 2026	44.97	45.52	44.53	45.50	45.50	1.59%	577,192
Jun 15, 2026	45.36	45.65	44.71	44.79	44.79	-0.99%	805,142
Jun 12, 2026	44.66	45.37	43.89	45.24	45.24	1.98%	833,445
Jun 11, 2026	43.37	44.57	42.79	44.36	44.36	1.44%	975,875
Jun 10, 2026	42.07	43.76	41.58	43.73	43.73	2.56%	1,166,378
Jun 9, 2026	42.56	43.18	42.09	42.64	42.64	0.19%	782,713
Jun 8, 2026	42.55	43.70	42.04	42.56	42.56	-0.56%	1,061,012
Jun 5, 2026	42.36	43.13	42.03	42.80	42.80	1.04%	709,270
Jun 4, 2026	42.73	42.90	41.95	42.36	42.36	1.92%	756,264
Jun 3, 2026	43.61	43.61	40.70	41.56	41.56	-4.92%	956,010
Jun 2, 2026	44.11	44.63	43.36	43.71	43.71	-2.93%	630,894
Jun 1, 2026	44.34	45.49	43.51	45.03	45.03	3.11%	1,009,273
May 29, 2026	42.73	44.09	42.59	43.67	43.67	3.00%	1,070,101
May 28, 2026	42.26	42.73	42.02	42.40	42.40	0.19%	470,101
May 27, 2026	41.58	43.06	41.58	42.32	42.32	-0.07%	847,607
May 26, 2026	42.17	42.76	41.84	42.35	42.35	-0.87%	525,351
May 22, 2026	42.52	43.42	42.25	42.72	42.72	0.47%	511,994
May 21, 2026	42.81	43.03	41.42	42.52	42.52	-1.69%	469,551
May 20, 2026	42.37	43.37	41.59	43.25	43.25	1.55%	511,171
May 19, 2026	43.39	44.00	42.32	42.59	42.59	-0.49%	667,462
May 18, 2026	41.67	43.53	41.58	42.80	42.80	2.74%	926,453
May 15, 2026	41.31	42.23	40.93	41.66	41.66	1.93%	808,037
May 14, 2026	41.24	41.44	40.00	40.87	40.87	0.15%	675,364
May 13, 2026	41.70	42.06	40.54	40.81	40.81	-3.25%	701,245
May 12, 2026	42.93	43.15	41.82	42.18	42.18	-0.42%	788,109
May 11, 2026	44.89	45.30	42.09	42.36	42.36	-6.92%	987,281
May 8, 2026	46.10	46.73	45.02	45.51	45.51	-2.44%	912,462
May 7, 2026	47.30	48.54	45.46	46.65	46.65	7.81%	1,323,939
May 6, 2026	44.14	44.33	42.95	43.27	43.27	-2.02%	871,655
May 5, 2026	44.36	44.56	43.65	44.16	44.16	-0.27%	487,240
May 4, 2026	43.71	44.98	43.71	44.28	44.28	0.96%	496,896
May 1, 2026	44.05	44.73	43.31	43.86	43.86	1.48%	531,930
Apr 30, 2026	43.04	43.55	42.59	43.22	43.22	-0.87%	722,246
Apr 29, 2026	43.12	44.03	43.12	43.60	43.60	-0.77%	547,731