Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
129.65
-9.27 (-6.67%)
Feb 3, 2026, 4:00 PM EST - Market closed
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 134.87 | 134.88 | 124.47 | 129.65 | 129.65 | -6.67% | 3,213,499 |
| Feb 2, 2026 | 140.01 | 142.18 | 137.00 | 138.92 | 138.92 | -1.31% | 2,394,754 |
| Jan 30, 2026 | 146.54 | 147.20 | 140.25 | 140.76 | 140.76 | -4.66% | 1,858,746 |
| Jan 29, 2026 | 158.21 | 158.95 | 145.96 | 147.64 | 147.64 | -9.25% | 1,751,677 |
| Jan 28, 2026 | 161.52 | 163.46 | 160.03 | 162.69 | 162.69 | 1.50% | 1,319,942 |
| Jan 27, 2026 | 161.08 | 162.47 | 159.16 | 160.29 | 160.29 | -0.99% | 837,474 |
| Jan 26, 2026 | 160.32 | 163.05 | 160.28 | 161.89 | 161.89 | 1.16% | 927,911 |
| Jan 23, 2026 | 156.74 | 160.75 | 156.74 | 160.03 | 160.03 | 2.03% | 1,281,286 |
| Jan 22, 2026 | 160.77 | 160.85 | 156.38 | 156.85 | 156.85 | -1.33% | 1,494,607 |
| Jan 21, 2026 | 155.99 | 160.65 | 154.51 | 158.96 | 158.96 | 2.26% | 2,380,605 |
| Jan 20, 2026 | 156.26 | 160.34 | 154.96 | 155.45 | 155.45 | -2.23% | 2,167,409 |
| Jan 16, 2026 | 166.00 | 166.81 | 158.80 | 158.99 | 158.99 | -4.27% | 2,374,208 |
| Jan 15, 2026 | 170.39 | 170.76 | 163.41 | 166.09 | 166.09 | -2.79% | 1,977,885 |
| Jan 14, 2026 | 178.15 | 178.28 | 167.38 | 170.85 | 170.85 | -4.82% | 1,961,162 |
| Jan 13, 2026 | 180.87 | 182.05 | 176.21 | 179.50 | 179.50 | -0.79% | 903,946 |
| Jan 12, 2026 | 185.07 | 185.07 | 180.51 | 180.93 | 180.93 | -2.30% | 1,223,879 |
| Jan 9, 2026 | 184.51 | 187.65 | 183.12 | 185.19 | 185.19 | 2.65% | 1,419,310 |
| Jan 8, 2026 | 186.39 | 187.47 | 179.41 | 180.41 | 180.41 | -3.87% | 1,390,811 |
| Jan 7, 2026 | 189.53 | 190.76 | 186.78 | 187.68 | 187.68 | -0.16% | 882,940 |
| Jan 6, 2026 | 185.00 | 188.08 | 183.62 | 187.98 | 187.98 | 1.10% | 1,616,674 |
| Jan 5, 2026 | 186.61 | 190.98 | 185.86 | 185.94 | 185.94 | -0.90% | 1,259,136 |
| Jan 2, 2026 | 200.92 | 200.92 | 187.54 | 187.63 | 187.63 | -6.66% | 806,524 |
| Dec 31, 2025 | 202.04 | 203.87 | 200.41 | 201.01 | 201.01 | -0.75% | 811,492 |
| Dec 30, 2025 | 202.50 | 203.64 | 201.54 | 202.52 | 202.52 | -0.59% | 650,119 |
| Dec 29, 2025 | 204.95 | 206.53 | 201.30 | 203.72 | 203.72 | -0.85% | 871,610 |
| Dec 26, 2025 | 206.88 | 207.31 | 204.56 | 205.46 | 205.46 | -0.21% | 745,450 |
| Dec 24, 2025 | 204.96 | 207.61 | 204.85 | 205.90 | 205.90 | -0.12% | 434,118 |
| Dec 23, 2025 | 207.01 | 209.11 | 203.65 | 206.14 | 206.14 | -0.62% | 756,444 |
| Dec 22, 2025 | 200.72 | 207.45 | 200.72 | 207.42 | 207.42 | 3.75% | 912,537 |
| Dec 19, 2025 | 198.61 | 201.41 | 196.98 | 199.92 | 199.92 | 1.25% | 1,610,341 |
| Dec 18, 2025 | 195.00 | 198.68 | 194.91 | 197.46 | 197.46 | 1.82% | 1,059,088 |
| Dec 17, 2025 | 195.51 | 198.33 | 193.52 | 193.93 | 193.93 | 0.18% | 1,448,836 |
| Dec 16, 2025 | 192.84 | 194.53 | 189.34 | 193.59 | 193.59 | -0.33% | 2,195,010 |
| Dec 15, 2025 | 204.43 | 204.60 | 192.15 | 194.24 | 194.24 | -5.29% | 1,949,119 |
| Dec 12, 2025 | 206.10 | 207.69 | 203.93 | 205.10 | 205.10 | 0.27% | 838,977 |
| Dec 11, 2025 | 200.00 | 205.19 | 199.54 | 204.54 | 204.54 | 1.96% | 1,054,177 |
| Dec 10, 2025 | 198.26 | 202.96 | 196.17 | 200.61 | 200.61 | 1.70% | 1,318,067 |
| Dec 9, 2025 | 199.65 | 200.99 | 195.23 | 197.25 | 197.25 | -1.42% | 1,944,120 |
| Dec 8, 2025 | 210.87 | 214.87 | 196.36 | 200.10 | 200.10 | -4.96% | 2,099,916 |
| Dec 5, 2025 | 212.82 | 215.25 | 207.88 | 210.55 | 210.55 | -0.25% | 559,581 |
| Dec 4, 2025 | 226.14 | 229.85 | 204.08 | 211.07 | 211.07 | -2.17% | 2,020,107 |
| Dec 3, 2025 | 214.42 | 218.30 | 213.00 | 215.76 | 215.76 | 0.48% | 1,528,937 |
| Dec 2, 2025 | 215.60 | 216.01 | 212.78 | 214.72 | 214.72 | 1.14% | 698,286 |
| Dec 1, 2025 | 213.44 | 215.97 | 212.18 | 212.31 | 212.31 | -1.70% | 939,026 |
| Nov 28, 2025 | 214.10 | 216.90 | 213.48 | 215.98 | 215.98 | 1.12% | 227,798 |
| Nov 26, 2025 | 214.79 | 215.94 | 211.62 | 213.58 | 213.58 | -0.36% | 406,303 |
| Nov 25, 2025 | 211.13 | 215.29 | 208.88 | 214.36 | 214.36 | 0.92% | 414,384 |
| Nov 24, 2025 | 213.23 | 214.34 | 209.56 | 212.40 | 212.40 | -0.28% | 945,443 |
| Nov 21, 2025 | 210.81 | 216.09 | 207.88 | 212.99 | 212.99 | 1.33% | 448,780 |
| Nov 20, 2025 | 216.50 | 219.55 | 210.06 | 210.20 | 210.20 | -1.77% | 566,302 |