Dayforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	74.63	76.29	73.94	75.91	75.91	1.54%	955,722
Nov 19, 2024	73.05	75.08	72.44	74.76	74.76	0.15%	1,042,658
Nov 18, 2024	74.64	75.13	74.09	74.65	74.65	0.12%	1,154,270
Nov 15, 2024	76.26	76.93	74.49	74.56	74.56	-2.84%	1,342,390
Nov 14, 2024	77.00	78.29	76.42	76.74	76.74	-0.56%	1,355,691
Nov 13, 2024	79.23	79.89	76.84	77.17	77.17	-2.27%	2,209,070
Nov 12, 2024	79.35	80.40	75.87	78.96	78.96	-0.88%	3,026,610
Nov 11, 2024	81.32	81.33	78.88	79.66	79.66	-1.82%	1,907,410
Nov 8, 2024	80.24	81.20	79.76	81.14	81.14	0.63%	1,328,375
Nov 7, 2024	80.88	81.12	79.08	80.63	80.63	-0.40%	1,669,326
Nov 6, 2024	78.77	81.02	78.07	80.95	80.95	4.91%	2,323,132
Nov 5, 2024	75.47	77.25	75.06	77.16	77.16	2.33%	1,854,790
Nov 4, 2024	75.37	76.30	74.87	75.40	75.40	0.23%	2,910,770
Nov 1, 2024	70.73	75.41	70.70	75.23	75.23	6.03%	2,843,422
Oct 31, 2024	69.51	72.29	69.33	70.95	70.95	1.24%	2,869,466
Oct 30, 2024	63.00	71.58	61.51	70.08	70.08	7.29%	4,397,607
Oct 29, 2024	65.25	65.54	64.35	65.32	65.32	0.32%	2,875,438
Oct 28, 2024	65.38	66.09	65.03	65.11	65.11	0.42%	1,433,462
Oct 25, 2024	65.44	66.06	64.58	64.84	64.84	-0.34%	1,134,940
Oct 24, 2024	64.90	65.84	64.67	65.06	65.06	0.31%	872,646
Oct 23, 2024	64.23	65.12	63.98	64.86	64.86	0.19%	866,435
Oct 22, 2024	64.79	65.62	64.24	64.74	64.74	-0.08%	1,099,494
Oct 21, 2024	64.86	65.53	64.47	64.79	64.79	-0.32%	971,644
Oct 18, 2024	64.08	65.25	63.85	65.00	65.00	1.74%	1,259,611
Oct 17, 2024	63.97	64.38	63.02	63.89	63.89	-0.11%	750,281
Oct 16, 2024	64.14	64.54	63.64	63.96	63.96	-	892,422
Oct 15, 2024	63.37	64.63	63.37	63.96	63.96	0.82%	1,678,413
Oct 14, 2024	62.92	63.67	62.13	63.44	63.44	2.37%	637,110
Oct 11, 2024	62.17	63.05	61.95	61.97	61.97	-0.66%	825,167
Oct 10, 2024	61.33	62.50	60.60	62.38	62.38	0.87%	664,489
Oct 9, 2024	60.94	61.95	60.61	61.84	61.84	2.21%	782,789
Oct 8, 2024	61.00	61.11	60.35	60.50	60.50	-0.33%	917,737
Oct 7, 2024	61.69	61.77	60.26	60.70	60.70	-1.88%	862,528
Oct 4, 2024	62.50	62.50	61.27	61.86	61.86	0.44%	755,031
Oct 3, 2024	61.13	62.19	61.13	61.59	61.59	-0.28%	1,230,990
Oct 2, 2024	60.65	61.92	60.25	61.76	61.76	1.58%	1,553,877
Oct 1, 2024	61.10	61.41	59.15	60.80	60.80	-0.73%	1,743,897
Sep 30, 2024	59.93	61.65	59.92	61.25	61.25	1.74%	1,514,734
Sep 27, 2024	59.40	60.46	58.94	60.20	60.20	2.40%	1,732,674
Sep 26, 2024	59.58	59.76	58.47	58.79	58.79	0.51%	1,693,038
Sep 25, 2024	60.28	60.28	58.45	58.49	58.49	-3.18%	990,547
Sep 24, 2024	60.19	60.96	59.70	60.41	60.41	2.04%	1,147,216
Sep 23, 2024	59.18	59.89	58.41	59.20	59.20	0.49%	1,159,922
Sep 20, 2024	59.35	59.35	58.12	58.91	58.91	-1.22%	3,216,092
Sep 19, 2024	60.00	60.01	59.11	59.64	59.64	0.78%	1,416,187
Sep 18, 2024	59.11	60.02	58.89	59.18	59.18	0.32%	1,471,226
Sep 17, 2024	59.95	60.22	58.63	58.99	58.99	-1.02%	901,094
Sep 16, 2024	60.06	60.49	59.07	59.60	59.60	0.32%	1,207,310
Sep 13, 2024	59.07	60.29	59.00	59.41	59.41	1.11%	1,088,499
Sep 12, 2024	58.16	58.92	57.50	58.76	58.76	1.49%	1,001,722
Sep 11, 2024	57.07	58.07	55.81	57.90	57.90	0.75%	1,346,710
Sep 10, 2024	57.12	57.60	55.65	57.47	57.47	1.16%	914,998
Sep 9, 2024	54.72	57.58	54.12	56.81	56.81	4.30%	1,470,707
Sep 6, 2024	54.22	54.72	53.20	54.47	54.47	0.52%	1,084,750
Sep 5, 2024	54.69	55.81	54.04	54.19	54.19	-1.04%	1,380,405
Sep 4, 2024	55.32	56.71	54.65	54.76	54.76	-1.40%	968,267
Sep 3, 2024	56.82	57.22	54.95	55.54	55.54	-2.85%	1,317,764
Aug 30, 2024	58.19	58.78	55.82	57.17	57.17	-1.48%	2,444,120
Aug 29, 2024	57.81	58.48	57.22	58.03	58.03	1.68%	866,572
Aug 28, 2024	58.54	58.72	56.41	57.07	57.07	-2.53%	927,721
Aug 27, 2024	58.41	58.98	57.56	58.55	58.55	-0.76%	959,286
Aug 26, 2024	57.66	59.33	57.19	59.00	59.00	3.96%	1,788,535
Aug 23, 2024	55.63	57.04	55.27	56.75	56.75	3.01%	1,143,895
Aug 22, 2024	54.85	55.34	54.62	55.09	55.09	0.79%	1,299,353
Aug 21, 2024	54.99	55.11	54.06	54.66	54.66	-0.13%	707,282
Aug 20, 2024	55.42	55.70	54.54	54.73	54.73	-1.51%	1,247,435
Aug 19, 2024	55.46	56.06	55.19	55.57	55.57	0.31%	1,476,079
Aug 16, 2024	55.28	55.95	54.65	55.40	55.40	-0.18%	869,237
Aug 15, 2024	55.01	56.06	55.01	55.50	55.50	2.66%	1,158,449
Aug 14, 2024	52.90	54.32	52.62	54.06	54.06	2.10%	1,262,863
Aug 13, 2024	51.65	53.38	51.43	52.95	52.95	3.66%	1,445,079
Aug 12, 2024	53.13	53.18	50.82	51.08	51.08	-3.73%	1,908,639
Aug 9, 2024	53.77	53.89	52.50	53.06	53.06	-1.34%	1,214,791
Aug 8, 2024	52.75	54.09	52.35	53.78	53.78	3.17%	1,179,126
Aug 7, 2024	53.46	54.45	52.06	52.13	52.13	-0.69%	1,600,864
Aug 6, 2024	53.06	54.55	52.35	52.49	52.49	-0.89%	1,605,078
Aug 5, 2024	51.17	54.29	50.69	52.96	52.96	-0.51%	2,957,558
Aug 2, 2024	55.68	55.68	52.82	53.23	53.23	-5.89%	3,320,299
Aug 1, 2024	58.99	60.57	56.25	56.56	56.56	-4.59%	3,075,883
Jul 31, 2024	56.14	60.88	55.23	59.28	59.28	10.43%	5,397,346
Jul 30, 2024	53.59	54.34	52.60	53.68	53.68	0.28%	2,365,301
Jul 29, 2024	52.14	53.79	51.60	53.53	53.53	2.73%	1,699,551
Jul 26, 2024	52.24	52.63	51.70	52.11	52.11	0.60%	1,113,194
Jul 25, 2024	51.76	53.37	51.14	51.80	51.80	0.99%	2,537,192
Jul 24, 2024	53.00	53.52	51.22	51.29	51.29	-3.45%	1,576,932
Jul 23, 2024	53.19	53.98	52.99	53.12	53.12	-1.10%	1,912,056
Jul 22, 2024	53.60	54.00	52.09	53.71	53.71	0.69%	2,262,056
Jul 19, 2024	53.54	53.58	51.69	53.34	53.34	0.21%	1,728,521
Jul 18, 2024	55.52	56.36	52.91	53.23	53.23	-4.28%	3,890,189
Jul 17, 2024	55.26	55.93	54.44	55.61	55.61	-	1,932,548
Jul 16, 2024	53.81	55.77	53.81	55.61	55.61	3.17%	1,609,327
Jul 15, 2024	53.38	54.39	52.68	53.90	53.90	1.66%	1,407,688
Jul 12, 2024	51.61	53.25	51.24	53.02	53.02	3.88%	1,600,749
Jul 11, 2024	49.78	51.73	49.23	51.04	51.04	4.18%	2,873,168
Jul 10, 2024	48.43	49.27	48.21	48.99	48.99	1.39%	1,538,793
Jul 9, 2024	48.14	48.84	47.08	48.32	48.32	-0.29%	2,738,208
Jul 8, 2024	50.86	51.19	48.19	48.46	48.46	-4.68%	2,207,869
Jul 5, 2024	51.26	51.32	50.71	50.84	50.84	-0.82%	1,555,293
Jul 3, 2024	50.89	52.36	50.57	51.26	51.26	1.00%	1,248,839
Jul 2, 2024	50.45	50.92	49.63	50.75	50.75	0.83%	1,760,339