Altair Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	107.95	109.21	107.60	109.00	109.00	1.24%	2,081,435
Dec 19, 2024	107.25	108.37	107.15	107.67	107.67	1.90%	2,078,652
Dec 18, 2024	106.80	107.17	105.50	105.66	105.66	-1.11%	1,578,750
Dec 17, 2024	106.61	107.00	106.61	106.85	106.85	0.07%	423,716
Dec 16, 2024	106.41	106.92	106.26	106.78	106.78	0.12%	701,157
Dec 13, 2024	106.04	106.96	106.00	106.65	106.65	0.47%	468,110
Dec 12, 2024	106.40	106.40	105.90	106.15	106.15	0.33%	514,390
Dec 11, 2024	106.35	106.60	105.70	105.80	105.80	-0.34%	898,721
Dec 10, 2024	106.81	106.81	105.95	106.16	106.16	-0.63%	823,401
Dec 9, 2024	105.83	106.91	105.83	106.83	106.83	0.62%	488,455
Dec 6, 2024	105.73	106.23	105.48	106.17	106.17	0.41%	936,847
Dec 5, 2024	105.67	105.77	105.40	105.74	105.74	-0.07%	597,544
Dec 4, 2024	105.72	105.85	105.31	105.81	105.81	0.48%	527,622
Dec 3, 2024	105.65	105.85	105.07	105.30	105.30	-0.50%	713,694
Dec 2, 2024	105.55	106.08	105.55	105.83	105.83	0.21%	565,732
Nov 29, 2024	105.50	105.81	105.50	105.61	105.61	0.18%	285,644
Nov 27, 2024	105.50	105.79	105.41	105.42	105.42	0.02%	382,520
Nov 26, 2024	105.87	106.18	105.35	105.40	105.40	-0.44%	488,638
Nov 25, 2024	105.39	105.87	104.90	105.87	105.87	0.64%	983,110
Nov 22, 2024	104.36	105.25	104.30	105.20	105.20	0.81%	879,442
Nov 21, 2024	104.64	104.68	104.22	104.35	104.35	-0.02%	919,776
Nov 20, 2024	104.18	104.87	104.18	104.37	104.37	0.12%	864,128
Nov 19, 2024	103.95	104.25	103.74	104.25	104.25	0.37%	1,591,189
Nov 18, 2024	103.89	104.00	103.70	103.87	103.87	0.12%	1,216,638
Nov 15, 2024	103.85	104.00	103.51	103.75	103.75	0.03%	1,392,596
Nov 14, 2024	103.91	104.00	103.67	103.72	103.72	-0.10%	723,645
Nov 13, 2024	103.92	104.05	103.77	103.82	103.82	-0.17%	1,005,363
Nov 12, 2024	103.90	104.04	103.75	104.00	104.00	-	1,016,511
Nov 11, 2024	103.65	104.00	103.65	104.00	104.00	0.34%	1,120,881
Nov 8, 2024	104.00	104.10	103.63	103.65	103.65	-0.30%	2,246,368
Nov 7, 2024	104.33	104.46	103.71	103.96	103.96	-0.03%	2,412,431
Nov 6, 2024	105.01	105.45	103.37	103.99	103.99	-0.51%	3,734,350
Nov 5, 2024	104.06	104.71	103.89	104.52	104.52	0.51%	3,158,851
Nov 4, 2024	104.01	104.25	103.85	103.99	103.99	-0.01%	1,623,060
Nov 1, 2024	104.06	104.47	103.85	104.00	104.00	0.01%	2,292,580
Oct 31, 2024	104.20	104.91	103.50	103.99	103.99	-4.27%	6,386,409
Oct 30, 2024	109.34	110.60	107.66	108.63	108.63	-1.84%	1,219,091
Oct 29, 2024	102.05	113.12	102.04	110.67	110.67	8.50%	1,569,056
Oct 28, 2024	104.71	104.71	101.58	102.00	102.00	-1.39%	480,556
Oct 25, 2024	105.12	106.26	103.25	103.44	103.44	-1.00%	625,617
Oct 24, 2024	106.15	107.00	103.18	104.49	104.49	-2.03%	639,082
Oct 23, 2024	102.50	112.15	100.37	106.65	106.65	3.54%	1,851,155
Oct 22, 2024	95.00	108.72	93.62	103.00	103.00	8.22%	1,701,470
Oct 21, 2024	95.19	96.37	94.15	95.18	95.18	-0.50%	325,448
Oct 18, 2024	96.62	97.47	95.49	95.66	95.66	-0.14%	291,600
Oct 17, 2024	95.26	95.94	94.30	95.79	95.79	0.96%	186,825
Oct 16, 2024	94.70	94.99	93.07	94.88	94.88	0.70%	371,524
Oct 15, 2024	95.60	96.04	94.09	94.22	94.22	-1.34%	272,741
Oct 14, 2024	95.00	96.23	94.81	95.50	95.50	0.72%	254,617
Oct 11, 2024	94.75	96.48	94.74	94.82	94.82	-0.19%	306,737
Oct 10, 2024	93.59	95.54	93.24	95.00	95.00	-0.12%	293,598
Oct 9, 2024	95.51	96.88	94.49	95.11	95.11	-0.22%	318,553
Oct 8, 2024	93.72	95.57	93.72	95.32	95.32	1.87%	193,995
Oct 7, 2024	94.71	95.49	93.05	93.57	93.57	-1.95%	261,567
Oct 4, 2024	95.70	96.32	94.31	95.43	95.43	1.59%	173,661
Oct 3, 2024	94.04	94.82	92.98	93.94	93.94	-0.94%	165,541
Oct 2, 2024	91.27	94.97	91.27	94.83	94.83	3.32%	212,824
Oct 1, 2024	95.12	95.12	91.49	91.78	91.78	-3.91%	297,339
Sep 30, 2024	94.83	95.78	94.40	95.51	95.51	0.67%	457,759
Sep 27, 2024	95.49	96.50	94.78	94.87	94.87	-0.20%	235,764
Sep 26, 2024	96.16	96.46	94.61	95.06	95.06	0.91%	237,638
Sep 25, 2024	93.34	95.46	93.34	94.20	94.20	0.52%	250,642
Sep 24, 2024	94.04	94.31	92.30	93.71	93.71	-0.37%	321,061
Sep 23, 2024	94.43	95.39	93.19	94.06	94.06	-0.39%	345,505
Sep 20, 2024	95.34	97.82	94.34	94.43	94.43	-0.74%	951,023
Sep 19, 2024	95.27	95.34	94.03	95.13	95.13	2.44%	397,208
Sep 18, 2024	92.18	94.85	91.62	92.86	92.86	1.04%	419,467
Sep 17, 2024	89.91	92.01	89.53	91.90	91.90	3.25%	382,047
Sep 16, 2024	88.00	89.49	87.62	89.01	89.01	1.12%	312,829
Sep 13, 2024	86.62	88.41	86.49	88.02	88.02	2.47%	200,855
Sep 12, 2024	86.00	86.25	84.99	85.90	85.90	0.32%	179,167
Sep 11, 2024	86.02	86.09	84.09	85.63	85.63	-0.62%	255,491
Sep 10, 2024	86.28	86.84	85.27	86.16	86.16	-0.19%	293,036
Sep 9, 2024	85.02	86.94	85.02	86.32	86.32	1.74%	233,053
Sep 6, 2024	86.47	87.91	84.59	84.84	84.84	-1.39%	242,909
Sep 5, 2024	86.30	87.12	85.39	86.04	86.04	-0.64%	184,210
Sep 4, 2024	86.24	87.33	85.41	86.59	86.59	-0.76%	263,052
Sep 3, 2024	89.70	89.70	86.69	87.25	87.25	-3.44%	371,181
Aug 30, 2024	90.36	91.33	89.66	90.36	90.36	0.98%	723,672
Aug 29, 2024	89.88	91.13	88.97	89.48	89.48	0.70%	199,328
Aug 28, 2024	90.18	90.21	88.35	88.86	88.86	-1.55%	333,501
Aug 27, 2024	89.49	90.95	89.44	90.26	90.26	0.12%	185,083
Aug 26, 2024	90.77	91.01	89.55	90.15	90.15	-0.29%	290,718
Aug 23, 2024	90.08	90.84	89.33	90.41	90.41	1.82%	325,885
Aug 22, 2024	90.00	90.87	88.63	88.79	88.79	-1.16%	274,561
Aug 21, 2024	89.65	90.02	87.48	89.83	89.83	4.65%	565,597
Aug 20, 2024	90.86	92.25	84.53	85.84	85.84	-6.89%	1,222,391
Aug 19, 2024	91.42	92.25	91.12	92.19	92.19	0.92%	219,075
Aug 16, 2024	91.09	91.88	90.71	91.35	91.35	-	377,243
Aug 15, 2024	91.63	91.95	90.25	91.35	91.35	1.83%	266,890
Aug 14, 2024	89.57	90.20	88.69	89.71	89.71	0.65%	496,322
Aug 13, 2024	88.20	89.49	87.55	89.13	89.13	1.78%	295,498
Aug 12, 2024	89.07	90.00	87.30	87.57	87.57	-1.89%	229,867
Aug 9, 2024	88.83	89.75	88.36	89.26	89.26	0.04%	454,077
Aug 8, 2024	87.12	89.24	85.61	89.22	89.22	4.47%	398,310
Aug 7, 2024	84.81	86.46	83.59	85.40	85.40	3.03%	536,132
Aug 6, 2024	82.57	84.15	81.31	82.89	82.89	1.63%	459,266
Aug 5, 2024	78.53	83.54	78.34	81.56	81.56	-1.49%	604,992
Aug 2, 2024	75.71	86.40	75.71	82.79	82.79	-2.97%	807,715
Aug 1, 2024	87.99	88.70	84.22	85.32	85.32	-3.44%	633,909