Accenture plc (ACN)
NYSE: ACN · Real-Time Price · USD
215.35
+0.40 (0.19%)
At close: Feb 20, 2026, 4:00 PM EST
215.40
+0.05 (0.02%)
After-hours: Feb 20, 2026, 7:59 PM EST
Accenture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 213.54 | 218.47 | 211.94 | 215.35 | 215.35 | 0.19% | 5,822,565 |
| Feb 19, 2026 | 215.00 | 216.28 | 211.06 | 214.95 | 214.95 | -3.87% | 7,875,265 |
| Feb 18, 2026 | 219.42 | 224.26 | 217.16 | 223.61 | 223.61 | 1.69% | 4,917,183 |
| Feb 17, 2026 | 225.62 | 229.11 | 217.33 | 219.89 | 219.89 | -1.94% | 7,430,671 |
| Feb 13, 2026 | 223.21 | 227.31 | 220.92 | 224.23 | 224.23 | 0.98% | 7,597,116 |
| Feb 12, 2026 | 230.25 | 230.25 | 215.16 | 222.05 | 222.05 | -3.64% | 9,604,315 |
| Feb 11, 2026 | 241.92 | 242.31 | 228.83 | 230.43 | 230.43 | -4.33% | 6,004,792 |
| Feb 10, 2026 | 237.47 | 243.60 | 235.00 | 240.86 | 240.86 | 1.73% | 5,649,847 |
| Feb 9, 2026 | 235.59 | 239.00 | 231.86 | 236.76 | 236.76 | -1.60% | 4,762,657 |
| Feb 6, 2026 | 232.30 | 241.09 | 232.00 | 240.62 | 240.62 | 3.01% | 5,023,108 |
| Feb 5, 2026 | 240.47 | 244.73 | 232.73 | 233.58 | 233.58 | -3.34% | 6,080,266 |
| Feb 4, 2026 | 237.84 | 245.07 | 231.85 | 241.65 | 241.65 | 0.18% | 7,598,469 |
| Feb 3, 2026 | 249.44 | 251.55 | 238.14 | 241.21 | 241.21 | -9.59% | 9,031,882 |
| Feb 2, 2026 | 263.54 | 269.15 | 262.15 | 266.79 | 266.79 | 1.19% | 3,426,575 |
| Jan 30, 2026 | 261.22 | 264.54 | 259.90 | 263.64 | 263.64 | 0.93% | 5,180,453 |
| Jan 29, 2026 | 269.47 | 271.20 | 257.37 | 261.22 | 261.22 | -3.41% | 8,220,033 |
| Jan 28, 2026 | 275.82 | 278.66 | 267.86 | 270.43 | 270.43 | -1.95% | 3,728,449 |
| Jan 27, 2026 | 280.00 | 280.00 | 274.16 | 275.80 | 275.80 | -1.75% | 2,933,274 |
| Jan 26, 2026 | 283.25 | 284.59 | 276.14 | 280.71 | 280.71 | -0.13% | 3,163,347 |
| Jan 23, 2026 | 284.34 | 285.94 | 279.68 | 281.07 | 281.07 | -1.41% | 2,564,257 |
| Jan 22, 2026 | 283.83 | 289.00 | 283.39 | 285.09 | 285.09 | 1.56% | 4,337,575 |
| Jan 21, 2026 | 275.00 | 285.54 | 274.95 | 280.72 | 280.72 | 2.94% | 4,229,521 |
| Jan 20, 2026 | 282.44 | 287.27 | 272.22 | 272.71 | 272.71 | -4.72% | 5,654,096 |
| Jan 16, 2026 | 285.43 | 289.16 | 280.74 | 286.21 | 286.21 | -0.54% | 5,697,169 |
| Jan 15, 2026 | 287.93 | 290.67 | 285.21 | 287.77 | 287.77 | -0.27% | 5,731,811 |
| Jan 14, 2026 | 276.61 | 291.09 | 276.18 | 288.54 | 288.54 | 4.24% | 6,418,938 |
| Jan 13, 2026 | 278.90 | 280.50 | 273.00 | 276.80 | 276.80 | -1.48% | 3,621,228 |
| Jan 12, 2026 | 279.54 | 281.39 | 276.61 | 280.96 | 279.33 | 0.10% | 4,085,497 |
| Jan 9, 2026 | 281.96 | 284.40 | 277.33 | 280.67 | 279.04 | -0.41% | 3,135,902 |
| Jan 8, 2026 | 272.25 | 286.57 | 272.12 | 281.82 | 280.19 | 2.86% | 5,268,854 |
| Jan 7, 2026 | 276.01 | 281.87 | 271.89 | 273.98 | 272.39 | -0.71% | 4,303,498 |
| Jan 6, 2026 | 263.03 | 275.99 | 262.09 | 275.93 | 274.33 | 4.53% | 4,080,539 |
| Jan 5, 2026 | 260.83 | 266.75 | 259.48 | 263.98 | 262.45 | 1.55% | 3,538,240 |
| Jan 2, 2026 | 268.79 | 269.84 | 258.00 | 259.95 | 258.44 | -3.11% | 4,899,872 |
| Dec 31, 2025 | 269.74 | 270.93 | 268.30 | 268.30 | 266.74 | -0.63% | 1,973,217 |
| Dec 30, 2025 | 270.43 | 272.42 | 269.52 | 270.00 | 268.43 | -0.49% | 1,785,092 |
| Dec 29, 2025 | 270.98 | 273.27 | 269.95 | 271.34 | 269.77 | 0.09% | 2,753,918 |
| Dec 26, 2025 | 269.90 | 271.75 | 269.50 | 271.09 | 269.52 | 0.41% | 1,412,215 |
| Dec 24, 2025 | 270.03 | 271.92 | 269.74 | 269.98 | 268.41 | -0.29% | 1,062,697 |
| Dec 23, 2025 | 269.82 | 271.67 | 268.78 | 270.77 | 269.20 | 0.04% | 2,598,777 |
| Dec 22, 2025 | 271.61 | 272.80 | 267.85 | 270.67 | 269.10 | -0.58% | 3,289,499 |
| Dec 19, 2025 | 270.00 | 276.81 | 270.00 | 272.25 | 270.67 | 0.85% | 8,375,775 |
| Dec 18, 2025 | 265.00 | 272.37 | 261.50 | 269.96 | 268.39 | -1.38% | 6,923,228 |
| Dec 17, 2025 | 272.65 | 279.38 | 272.00 | 273.74 | 272.15 | 0.62% | 5,586,769 |
| Dec 16, 2025 | 281.13 | 281.13 | 270.83 | 272.04 | 270.46 | -0.95% | 5,503,311 |
| Dec 15, 2025 | 276.00 | 276.40 | 271.02 | 274.66 | 273.07 | 1.14% | 4,042,066 |
| Dec 12, 2025 | 271.96 | 273.44 | 270.30 | 271.56 | 269.98 | 0.44% | 2,984,009 |
| Dec 11, 2025 | 273.17 | 277.65 | 269.71 | 270.37 | 268.80 | -0.68% | 4,063,216 |
| Dec 10, 2025 | 268.38 | 273.64 | 268.05 | 272.22 | 270.64 | 1.00% | 3,580,740 |
| Dec 9, 2025 | 267.93 | 272.40 | 267.25 | 269.53 | 267.97 | 1.14% | 3,515,049 |