Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
145.56
-5.44 (-3.60%)
At close: Sep 25, 2026, 4:00 PM EDT
146.00
+0.44 (0.30%)
After-hours: Sep 25, 2026, 7:59 PM EDT
Guidewire Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 151.00 | 152.97 | 144.13 | 145.56 | 145.56 | -3.60% | 991,318 |
| Sep 24, 2026 | 152.66 | 154.99 | 150.01 | 151.00 | 151.00 | -1.24% | 971,847 |
| Sep 23, 2026 | 153.79 | 155.45 | 150.11 | 152.89 | 152.89 | 1.62% | 687,133 |
| Sep 22, 2026 | 152.09 | 152.57 | 147.22 | 150.46 | 150.46 | 0.72% | 1,057,460 |
| Sep 21, 2026 | 145.92 | 150.15 | 143.86 | 149.38 | 149.38 | 3.53% | 990,750 |
| Sep 18, 2026 | 144.98 | 145.61 | 140.11 | 144.29 | 144.29 | -0.48% | 2,075,809 |
| Sep 17, 2026 | 145.00 | 146.00 | 142.23 | 144.98 | 144.98 | -1.19% | 1,240,241 |
| Sep 16, 2026 | 146.59 | 150.52 | 146.16 | 146.73 | 146.73 | -1.44% | 1,377,227 |
| Sep 15, 2026 | 149.00 | 152.29 | 147.77 | 148.88 | 148.88 | -2.69% | 1,527,474 |
| Sep 14, 2026 | 145.87 | 154.04 | 145.32 | 153.00 | 153.00 | 8.57% | 1,686,096 |
| Sep 11, 2026 | 138.81 | 142.44 | 137.44 | 140.92 | 140.92 | 0.59% | 1,985,547 |
| Sep 10, 2026 | 142.43 | 147.22 | 139.70 | 140.09 | 140.09 | -1.51% | 1,300,915 |
| Sep 9, 2026 | 147.85 | 148.33 | 142.07 | 142.24 | 142.24 | -4.99% | 2,045,942 |
| Sep 8, 2026 | 160.52 | 161.81 | 147.76 | 149.71 | 149.71 | -7.83% | 2,831,341 |
| Sep 4, 2026 | 167.55 | 168.89 | 157.05 | 162.42 | 162.42 | -19.93% | 4,690,490 |
| Sep 3, 2026 | 198.00 | 204.41 | 197.11 | 202.86 | 202.86 | 5.24% | 1,831,797 |
| Sep 2, 2026 | 199.38 | 201.06 | 188.73 | 192.76 | 192.76 | -4.14% | 1,812,523 |
| Sep 1, 2026 | 201.97 | 205.27 | 199.32 | 201.09 | 201.09 | -1.79% | 1,128,483 |
| Aug 31, 2026 | 204.44 | 207.49 | 203.71 | 204.75 | 204.75 | -0.53% | 1,321,327 |
| Aug 28, 2026 | 199.76 | 207.47 | 199.76 | 205.85 | 205.85 | 2.37% | 1,580,078 |
| Aug 27, 2026 | 195.00 | 201.69 | 194.51 | 201.09 | 201.09 | 5.24% | 1,091,390 |
| Aug 26, 2026 | 182.46 | 191.52 | 181.50 | 191.07 | 191.07 | 1.45% | 867,770 |
| Aug 25, 2026 | 188.46 | 192.87 | 186.60 | 188.34 | 188.34 | -1.85% | 902,011 |
| Aug 24, 2026 | 187.82 | 193.23 | 187.07 | 191.89 | 191.89 | 1.43% | 1,425,511 |
| Aug 21, 2026 | 181.97 | 189.92 | 180.83 | 189.19 | 189.19 | 4.07% | 1,120,455 |
| Aug 20, 2026 | 181.18 | 184.57 | 179.99 | 181.79 | 181.79 | 0.34% | 988,123 |
| Aug 19, 2026 | 177.75 | 185.70 | 177.32 | 181.18 | 181.18 | 1.92% | 836,766 |
| Aug 18, 2026 | 175.00 | 181.10 | 174.90 | 177.76 | 177.76 | 3.35% | 721,419 |
| Aug 17, 2026 | 172.88 | 174.68 | 170.34 | 171.99 | 171.99 | -2.05% | 1,036,917 |
| Aug 14, 2026 | 183.81 | 183.98 | 172.81 | 175.59 | 175.59 | -3.85% | 876,563 |
| Aug 13, 2026 | 173.92 | 183.88 | 173.00 | 182.62 | 182.62 | 5.51% | 1,332,372 |
| Aug 12, 2026 | 173.03 | 176.76 | 171.15 | 173.08 | 173.08 | -2.02% | 766,072 |
| Aug 11, 2026 | 175.00 | 178.07 | 171.22 | 176.65 | 176.65 | 2.15% | 1,220,388 |
| Aug 10, 2026 | 169.50 | 175.00 | 169.50 | 172.94 | 172.94 | 1.41% | 1,290,400 |
| Aug 7, 2026 | 164.00 | 172.07 | 162.65 | 170.53 | 170.53 | 6.56% | 1,124,848 |
| Aug 6, 2026 | 153.53 | 160.85 | 151.20 | 160.03 | 160.03 | -0.19% | 851,844 |
| Aug 5, 2026 | 164.15 | 164.22 | 157.84 | 160.33 | 160.33 | 0.01% | 707,761 |
| Aug 4, 2026 | 155.76 | 161.36 | 154.35 | 160.31 | 160.31 | 1.89% | 1,275,346 |
| Aug 3, 2026 | 155.92 | 161.96 | 154.76 | 157.33 | 157.33 | 3.55% | 1,154,645 |
| Jul 31, 2026 | 150.18 | 155.00 | 150.18 | 151.94 | 151.94 | -0.83% | 1,130,400 |
| Jul 30, 2026 | 161.23 | 162.13 | 150.72 | 153.21 | 153.21 | -8.40% | 1,162,268 |
| Jul 29, 2026 | 160.00 | 170.00 | 159.67 | 167.26 | 167.26 | 4.93% | 1,589,043 |
| Jul 28, 2026 | 151.70 | 159.55 | 151.70 | 159.40 | 159.40 | 6.78% | 1,476,242 |
| Jul 27, 2026 | 142.31 | 152.47 | 141.76 | 149.28 | 149.28 | 7.99% | 948,493 |
| Jul 24, 2026 | 133.68 | 140.20 | 132.95 | 138.23 | 138.23 | 5.21% | 890,670 |
| Jul 23, 2026 | 136.93 | 137.00 | 131.16 | 131.38 | 131.38 | -1.93% | 790,344 |
| Jul 22, 2026 | 141.47 | 142.50 | 132.08 | 133.97 | 133.97 | -6.01% | 1,831,786 |
| Jul 21, 2026 | 144.81 | 148.63 | 142.44 | 142.53 | 142.53 | -4.46% | 1,375,831 |
| Jul 20, 2026 | 147.42 | 151.12 | 144.42 | 149.19 | 149.19 | -0.55% | 1,098,747 |
| Jul 17, 2026 | 149.64 | 152.19 | 146.30 | 150.02 | 150.02 | 0.75% | 1,495,322 |