Skip to main content
Altair Engineering Inc. (ALTR)
NASDAQ: ALTR · Real-Time Price · USD
110.45
+0.25 (0.23%)
Feb 4, 2025, 4:00 PM EST - Market closed

Altair Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025110.45110.50110.26110.45110.450.23%653,911
Feb 3, 2025110.29110.48110.11110.20110.20-0.14%1,170,987
Jan 31, 2025110.62110.65110.32110.35110.35-0.14%807,410
Jan 30, 2025110.36110.73110.26110.51110.51-0.01%449,949
Jan 29, 2025110.25110.65110.22110.52110.520.18%676,114
Jan 28, 2025110.43110.76110.15110.32110.320.04%539,482
Jan 27, 2025110.23110.43109.94110.28110.28-0.09%717,776
Jan 24, 2025110.47110.60110.29110.38110.38-0.08%779,773
Jan 23, 2025110.38110.57110.27110.47110.470.06%992,173
Jan 22, 2025110.92110.93110.39110.40110.40-0.20%801,658
Jan 21, 2025110.50110.94110.46110.62110.620.19%2,170,309
Jan 17, 2025110.57110.57110.18110.41110.410.26%979,239
Jan 16, 2025110.25110.48110.12110.12110.12-0.10%961,309
Jan 15, 2025110.43110.55110.21110.23110.23-0.15%868,052
Jan 14, 2025110.22110.48110.20110.40110.400.23%775,287
Jan 13, 2025109.99110.32109.95110.15110.15-0.09%705,281
Jan 10, 2025110.00110.52109.94110.25110.250.02%792,161
Jan 8, 2025110.00110.39110.00110.23110.230.17%1,243,585
Jan 7, 2025109.92110.20109.90110.04110.040.12%978,273
Jan 6, 2025109.65110.07109.65109.91109.910.24%603,786
Jan 3, 2025109.50110.00109.50109.65109.650.31%344,454
Jan 2, 2025109.25109.40109.15109.31109.310.18%590,907
Dec 31, 2024109.26109.38109.02109.11109.110.01%441,911
Dec 30, 2024108.31109.47108.31109.10109.100.08%435,986
Dec 27, 2024108.82109.25108.75109.01109.01-0.08%657,071
Dec 26, 2024108.84109.25108.75109.10109.100.07%313,381
Dec 24, 2024108.80109.05108.53109.02109.020.29%222,675
Dec 23, 2024108.90109.19108.50108.71108.71-0.27%550,455
Dec 20, 2024107.95109.21107.60109.00109.001.24%2,081,435
Dec 19, 2024107.25108.37107.15107.67107.671.90%2,078,652
Dec 18, 2024106.80107.17105.50105.66105.66-1.11%1,578,750
Dec 17, 2024106.61107.00106.61106.85106.850.07%423,716
Dec 16, 2024106.41106.92106.26106.78106.780.12%701,157
Dec 13, 2024106.04106.96106.00106.65106.650.47%468,110
Dec 12, 2024106.40106.40105.90106.15106.150.33%514,390
Dec 11, 2024106.35106.60105.70105.80105.80-0.34%898,721
Dec 10, 2024106.81106.81105.95106.16106.16-0.63%823,401
Dec 9, 2024105.83106.91105.83106.83106.830.62%488,455
Dec 6, 2024105.73106.23105.48106.17106.170.41%936,847
Dec 5, 2024105.67105.77105.40105.74105.74-0.07%597,544
Dec 4, 2024105.72105.85105.31105.81105.810.48%527,622
Dec 3, 2024105.65105.85105.07105.30105.30-0.50%713,694
Dec 2, 2024105.55106.08105.55105.83105.830.21%565,732
Nov 29, 2024105.50105.81105.50105.61105.610.18%285,644
Nov 27, 2024105.50105.79105.41105.42105.420.02%382,520
Nov 26, 2024105.87106.18105.35105.40105.40-0.44%488,638
Nov 25, 2024105.39105.87104.90105.87105.870.64%983,110
Nov 22, 2024104.36105.25104.30105.20105.200.81%879,442
Nov 21, 2024104.64104.68104.22104.35104.35-0.02%919,776
Nov 20, 2024104.18104.87104.18104.37104.370.12%864,128
Nov 19, 2024103.95104.25103.74104.25104.250.37%1,591,189
Nov 18, 2024103.89104.00103.70103.87103.870.12%1,216,638
Nov 15, 2024103.85104.00103.51103.75103.750.03%1,392,596
Nov 14, 2024103.91104.00103.67103.72103.72-0.10%723,645
Nov 13, 2024103.92104.05103.77103.82103.82-0.17%1,005,363
Nov 12, 2024103.90104.04103.75104.00104.00-1,016,511
Nov 11, 2024103.65104.00103.65104.00104.000.34%1,120,881
Nov 8, 2024104.00104.10103.63103.65103.65-0.30%2,246,368
Nov 7, 2024104.33104.46103.71103.96103.96-0.03%2,412,431
Nov 6, 2024105.01105.45103.37103.99103.99-0.51%3,734,350
Nov 5, 2024104.06104.71103.89104.52104.520.51%3,158,851
Nov 4, 2024104.01104.25103.85103.99103.99-0.01%1,623,060
Nov 1, 2024104.06104.47103.85104.00104.000.01%2,292,580
Oct 31, 2024104.20104.91103.50103.99103.99-4.27%6,386,409
Oct 30, 2024109.34110.60107.66108.63108.63-1.84%1,219,091
Oct 29, 2024102.05113.12102.04110.67110.678.50%1,569,056
Oct 28, 2024104.71104.71101.58102.00102.00-1.39%480,556
Oct 25, 2024105.12106.26103.25103.44103.44-1.00%625,617
Oct 24, 2024106.15107.00103.18104.49104.49-2.03%639,082
Oct 23, 2024102.50112.15100.37106.65106.653.54%1,851,155
Oct 22, 202495.00108.7293.62103.00103.008.22%1,701,470
Oct 21, 202495.1996.3794.1595.1895.18-0.50%325,448
Oct 18, 202496.6297.4795.4995.6695.66-0.14%291,600
Oct 17, 202495.2695.9494.3095.7995.790.96%186,825
Oct 16, 202494.7094.9993.0794.8894.880.70%371,524
Oct 15, 202495.6096.0494.0994.2294.22-1.34%272,741
Oct 14, 202495.0096.2394.8195.5095.500.72%254,617
Oct 11, 202494.7596.4894.7494.8294.82-0.19%306,737
Oct 10, 202493.5995.5493.2495.0095.00-0.12%293,598
Oct 9, 202495.5196.8894.4995.1195.11-0.22%318,553
Oct 8, 202493.7295.5793.7295.3295.321.87%193,995
Oct 7, 202494.7195.4993.0593.5793.57-1.95%261,567
Oct 4, 202495.7096.3294.3195.4395.431.59%173,661
Oct 3, 202494.0494.8292.9893.9493.94-0.94%165,541
Oct 2, 202491.2794.9791.2794.8394.833.32%212,824
Oct 1, 202495.1295.1291.4991.7891.78-3.91%297,339
Sep 30, 202494.8395.7894.4095.5195.510.67%457,759
Sep 27, 202495.4996.5094.7894.8794.87-0.20%235,764
Sep 26, 202496.1696.4694.6195.0695.060.91%237,638
Sep 25, 202493.3495.4693.3494.2094.200.52%250,642
Sep 24, 202494.0494.3192.3093.7193.71-0.37%321,061
Sep 23, 202494.4395.3993.1994.0694.06-0.39%345,505
Sep 20, 202495.3497.8294.3494.4394.43-0.74%951,023
Sep 19, 202495.2795.3494.0395.1395.132.44%397,208
Sep 18, 202492.1894.8591.6292.8692.861.04%419,467
Sep 17, 202489.9192.0189.5391.9091.903.25%382,047
Sep 16, 202488.0089.4987.6289.0189.011.12%312,829
Sep 13, 202486.6288.4186.4988.0288.022.47%200,855
Sep 12, 202486.0086.2584.9985.9085.900.32%179,167
Sep 11, 202486.0286.0984.0985.6385.63-0.62%255,491