Altair Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2025	111.85	111.85	111.85	111.85	111.85	-	-
Mar 25, 2025	111.80	111.91	111.70	111.85	111.85	0.14%	1,023,492
Mar 24, 2025	111.95	111.98	111.69	111.69	111.69	-0.05%	419,949
Mar 21, 2025	111.50	112.31	111.47	111.75	111.75	0.19%	1,906,931
Mar 20, 2025	111.50	111.70	111.47	111.54	111.54	-0.12%	468,716
Mar 19, 2025	111.45	111.75	111.33	111.67	111.67	0.21%	1,086,005
Mar 18, 2025	111.40	111.57	111.34	111.44	111.44	0.02%	567,918
Mar 17, 2025	111.30	111.75	111.30	111.42	111.42	0.06%	1,044,764
Mar 14, 2025	111.39	111.49	111.24	111.35	111.35	0.18%	529,858
Mar 13, 2025	111.15	111.38	111.10	111.15	111.15	-0.07%	663,611
Mar 12, 2025	111.59	111.59	111.18	111.23	111.23	-0.10%	580,798
Mar 11, 2025	111.14	111.42	111.02	111.34	111.34	0.23%	873,026
Mar 10, 2025	111.10	111.33	111.00	111.09	111.09	-0.13%	653,832
Mar 7, 2025	111.31	111.52	111.05	111.24	111.24	0.12%	658,832
Mar 6, 2025	111.21	111.39	110.78	111.11	111.11	-0.19%	1,883,735
Mar 5, 2025	111.35	111.54	111.26	111.32	111.32	-0.02%	584,841
Mar 4, 2025	111.65	111.70	111.22	111.34	111.34	-0.08%	648,891
Mar 3, 2025	111.59	111.73	111.37	111.43	111.43	-0.15%	1,125,590
Feb 28, 2025	111.50	111.68	111.42	111.60	111.60	0.10%	576,100
Feb 27, 2025	111.53	111.76	111.45	111.49	111.49	-0.10%	545,443
Feb 26, 2025	111.53	111.69	111.51	111.60	111.60	0.03%	549,711
Feb 25, 2025	111.65	111.80	111.48	111.57	111.57	-0.12%	610,468
Feb 24, 2025	111.75	111.95	111.55	111.70	111.70	-0.07%	806,594
Feb 21, 2025	111.73	112.20	111.47	111.78	111.78	-	844,451
Feb 20, 2025	111.07	111.78	110.95	111.78	111.78	0.48%	887,565
Feb 19, 2025	111.19	111.50	110.81	111.25	111.25	0.11%	786,841
Feb 18, 2025	110.65	111.27	110.65	111.13	111.13	0.25%	721,638
Feb 14, 2025	110.65	110.90	110.60	110.85	110.85	0.14%	595,219
Feb 13, 2025	110.60	110.75	110.44	110.70	110.70	0.28%	998,542
Feb 12, 2025	110.31	110.54	110.19	110.39	110.39	0.02%	537,700
Feb 11, 2025	110.51	110.53	110.30	110.37	110.37	-0.04%	481,282
Feb 10, 2025	110.43	110.62	110.36	110.41	110.41	-0.05%	497,446
Feb 7, 2025	110.41	110.64	110.40	110.47	110.47	0.01%	509,333
Feb 6, 2025	110.41	110.63	110.41	110.46	110.46	-0.04%	856,224
Feb 5, 2025	110.50	110.54	110.38	110.50	110.50	0.05%	636,888
Feb 4, 2025	110.45	110.50	110.26	110.45	110.45	0.23%	653,911
Feb 3, 2025	110.29	110.48	110.11	110.20	110.20	-0.14%	1,170,987
Jan 31, 2025	110.62	110.65	110.32	110.35	110.35	-0.14%	807,410
Jan 30, 2025	110.36	110.73	110.26	110.51	110.51	-0.01%	449,949
Jan 29, 2025	110.25	110.65	110.22	110.52	110.52	0.18%	676,114
Jan 28, 2025	110.43	110.76	110.15	110.32	110.32	0.04%	539,482
Jan 27, 2025	110.23	110.43	109.94	110.28	110.28	-0.09%	717,776
Jan 24, 2025	110.47	110.60	110.29	110.38	110.38	-0.08%	779,773
Jan 23, 2025	110.38	110.57	110.27	110.47	110.47	0.06%	992,173
Jan 22, 2025	110.92	110.93	110.39	110.40	110.40	-0.20%	801,658
Jan 21, 2025	110.50	110.94	110.46	110.62	110.62	0.19%	2,170,309
Jan 17, 2025	110.57	110.57	110.18	110.41	110.41	0.26%	979,239
Jan 16, 2025	110.25	110.48	110.12	110.12	110.12	-0.10%	961,309
Jan 15, 2025	110.43	110.55	110.21	110.23	110.23	-0.15%	868,052
Jan 14, 2025	110.22	110.48	110.20	110.40	110.40	0.23%	775,287