Dayforce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	55.24	59.40	54.51	58.33	58.33	7.15%	4,323,480
May 7, 2025	54.69	55.50	51.89	54.44	54.44	-6.44%	4,825,032
May 6, 2025	57.69	59.46	57.46	58.19	58.19	-0.36%	3,380,962
May 5, 2025	58.34	59.66	58.31	58.40	58.40	-0.76%	1,209,398
May 2, 2025	59.61	60.16	58.81	58.85	58.85	0.39%	1,712,883
May 1, 2025	58.55	59.56	57.70	58.62	58.62	1.30%	1,274,171
Apr 30, 2025	56.18	58.02	55.54	57.87	57.87	0.91%	1,489,478
Apr 29, 2025	56.83	57.80	56.75	57.35	57.35	0.16%	1,043,992
Apr 28, 2025	57.82	58.39	56.73	57.26	57.26	-0.95%	1,065,281
Apr 25, 2025	56.64	57.97	56.63	57.81	57.81	0.94%	1,232,792
Apr 24, 2025	55.48	57.45	55.44	57.27	57.27	3.06%	1,543,095
Apr 23, 2025	55.39	56.81	54.13	55.57	55.57	3.71%	2,316,211
Apr 22, 2025	52.94	53.86	52.50	53.58	53.58	2.39%	3,035,249
Apr 21, 2025	53.03	53.65	51.98	52.33	52.33	-3.36%	1,341,296
Apr 17, 2025	55.04	55.22	54.12	54.15	54.15	-1.55%	1,549,927
Apr 16, 2025	55.57	56.10	54.43	55.00	55.00	-1.45%	1,866,535
Apr 15, 2025	56.16	56.97	55.62	55.81	55.81	-0.62%	1,549,115
Apr 14, 2025	56.35	56.93	55.27	56.16	56.16	1.94%	1,664,407
Apr 11, 2025	54.05	55.24	53.27	55.09	55.09	1.79%	1,284,798
Apr 10, 2025	55.49	55.49	52.76	54.12	54.12	-3.74%	1,291,525
Apr 9, 2025	49.17	56.35	48.82	56.22	56.22	13.97%	2,171,706
Apr 8, 2025	53.00	53.35	48.66	49.33	49.33	-3.73%	1,971,360
Apr 7, 2025	50.34	53.31	48.01	51.24	51.24	-0.49%	3,123,824
Apr 4, 2025	55.15	55.28	50.54	51.49	51.49	-8.48%	3,276,122
Apr 3, 2025	56.67	57.07	55.28	56.26	56.26	-5.13%	2,170,704
Apr 2, 2025	57.40	59.51	57.40	59.30	59.30	1.65%	1,249,627
Apr 1, 2025	58.13	58.62	57.37	58.34	58.34	0.02%	1,048,927
Mar 31, 2025	57.59	58.72	57.02	58.33	58.33	0.03%	1,221,806
Mar 28, 2025	59.37	59.79	57.97	58.31	58.31	-2.25%	1,361,223
Mar 27, 2025	59.25	60.16	58.70	59.65	59.65	-0.03%	1,192,028
Mar 26, 2025	60.26	60.50	59.44	59.67	59.67	-0.88%	1,363,584
Mar 25, 2025	60.30	60.72	59.73	60.20	60.20	0.07%	1,690,085
Mar 24, 2025	59.21	60.54	59.01	60.16	60.16	2.84%	2,745,175
Mar 21, 2025	57.08	58.51	56.57	58.50	58.50	1.49%	4,719,827
Mar 20, 2025	57.34	58.05	57.15	57.64	57.64	-0.05%	1,855,199
Mar 19, 2025	57.30	58.16	57.03	57.67	57.67	0.95%	1,951,394
Mar 18, 2025	56.50	57.30	56.27	57.13	57.13	0.33%	2,122,998
Mar 17, 2025	55.35	57.29	55.23	56.94	56.94	2.80%	2,417,968
Mar 14, 2025	53.12	55.53	52.81	55.39	55.39	6.15%	3,099,340
Mar 13, 2025	52.87	52.92	51.51	52.18	52.18	-2.16%	2,096,452
Mar 12, 2025	54.36	54.85	53.27	53.33	53.33	-0.73%	1,392,832
Mar 11, 2025	54.28	55.03	53.32	53.72	53.72	-1.81%	2,799,202
Mar 10, 2025	54.82	55.88	53.98	54.71	54.71	-1.28%	3,204,989
Mar 7, 2025	55.22	55.92	53.76	55.42	55.42	1.37%	2,975,522
Mar 6, 2025	56.10	56.80	54.47	54.67	54.67	-4.47%	2,534,517
Mar 5, 2025	56.94	57.87	56.63	57.23	57.23	0.28%	2,627,023
Mar 4, 2025	59.24	59.24	56.87	57.07	57.07	-3.95%	2,685,765
Mar 3, 2025	58.96	61.25	57.44	59.42	59.42	-4.15%	3,235,417
Feb 28, 2025	61.70	62.01	60.82	61.99	61.99	0.57%	2,293,883
Feb 27, 2025	62.71	62.95	61.62	61.64	61.64	-1.53%	1,734,437