Dayforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	73.52	75.80	73.52	74.84	74.84	1.14%	3,719,187
Dec 19, 2024	74.26	75.25	72.34	74.00	74.00	0.56%	1,912,994
Dec 18, 2024	77.31	77.52	73.28	73.59	73.59	-5.00%	1,538,579
Dec 17, 2024	76.98	78.03	76.73	77.46	77.46	0.09%	1,297,973
Dec 16, 2024	77.12	78.06	76.92	77.39	77.39	0.29%	1,462,341
Dec 13, 2024	77.29	77.98	76.67	77.17	77.17	-0.46%	1,284,292
Dec 12, 2024	77.99	78.50	77.06	77.53	77.53	-0.97%	822,546
Dec 11, 2024	78.45	79.13	78.06	78.29	78.29	0.44%	820,253
Dec 10, 2024	79.00	79.33	77.41	77.95	77.95	-1.62%	1,216,608
Dec 9, 2024	78.80	79.63	78.43	79.23	79.23	0.85%	1,235,197
Dec 6, 2024	77.96	79.18	77.59	78.56	78.56	1.75%	1,225,134
Dec 5, 2024	80.94	80.98	77.19	77.21	77.21	-4.34%	2,301,882
Dec 4, 2024	81.01	81.93	80.49	80.71	80.71	0.27%	1,243,895
Dec 3, 2024	80.94	81.61	79.68	80.49	80.49	-1.11%	1,076,030
Dec 2, 2024	80.10	81.90	79.70	81.39	81.39	1.75%	1,308,824
Nov 29, 2024	80.00	80.50	79.58	79.99	79.99	0.15%	798,713
Nov 27, 2024	79.76	80.23	78.39	79.87	79.87	0.24%	1,509,923
Nov 26, 2024	81.00	81.68	79.39	79.68	79.68	-2.59%	5,322,402
Nov 25, 2024	80.93	82.69	80.21	81.80	81.80	2.52%	2,987,458
Nov 22, 2024	78.70	80.19	78.23	79.79	79.79	1.39%	1,101,316
Nov 21, 2024	76.11	78.73	76.08	78.70	78.70	3.68%	1,166,092
Nov 20, 2024	74.63	76.29	73.94	75.91	75.91	1.54%	956,636
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