Sprout Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	21.49	22.02	21.28	21.83	21.83	1.21%	949,905
May 29, 2025	21.68	21.78	21.25	21.57	21.57	0.61%	515,839
May 28, 2025	21.64	21.83	21.26	21.44	21.44	-0.33%	809,948
May 27, 2025	21.70	22.26	21.30	21.51	21.51	0.89%	842,001
May 23, 2025	21.11	21.62	21.11	21.32	21.32	-1.71%	675,218
May 22, 2025	21.57	21.87	21.21	21.69	21.69	0.65%	659,065
May 21, 2025	22.23	22.48	21.40	21.55	21.55	-4.39%	977,621
May 20, 2025	23.03	23.05	22.35	22.54	22.54	-2.59%	1,218,239
May 19, 2025	23.40	23.56	23.09	23.14	23.14	-3.18%	553,464
May 16, 2025	23.95	24.00	23.70	23.90	23.90	0.63%	620,906
May 15, 2025	24.07	24.36	23.55	23.75	23.75	-1.86%	832,447
May 14, 2025	24.40	24.90	24.15	24.20	24.20	-0.74%	715,630
May 13, 2025	24.55	24.90	23.92	24.38	24.38	-0.45%	984,225
May 12, 2025	25.15	25.48	24.31	24.49	24.49	2.47%	1,087,107
May 9, 2025	24.38	24.74	22.96	23.90	23.90	9.58%	1,527,002
May 8, 2025	20.90	21.85	20.71	21.81	21.81	5.67%	790,567
May 7, 2025	20.92	20.98	20.37	20.64	20.64	-0.63%	1,115,618
May 6, 2025	20.76	21.20	20.34	20.77	20.77	-1.75%	602,451
May 5, 2025	21.25	21.71	20.78	21.14	21.14	-1.40%	415,289
May 2, 2025	21.32	21.84	21.06	21.44	21.44	1.85%	467,512
May 1, 2025	21.48	21.48	20.85	21.05	21.05	0.67%	663,207
Apr 30, 2025	20.86	21.03	20.53	20.91	20.91	-2.20%	630,588
Apr 29, 2025	21.12	21.49	21.05	21.38	21.38	1.47%	517,298
Apr 28, 2025	21.50	21.72	21.01	21.07	21.07	-1.77%	438,693
Apr 25, 2025	20.92	21.50	20.52	21.45	21.45	2.19%	418,238
Apr 24, 2025	19.70	20.99	19.70	20.99	20.99	7.48%	644,188
Apr 23, 2025	20.01	20.86	19.36	19.53	19.53	1.14%	621,781
Apr 22, 2025	19.18	19.47	18.73	19.31	19.31	2.28%	690,623
Apr 21, 2025	19.27	19.27	18.52	18.88	18.88	-3.87%	728,413
Apr 17, 2025	19.13	19.68	19.13	19.64	19.64	1.45%	465,107
Apr 16, 2025	18.82	19.70	18.82	19.36	19.36	0.68%	703,033
Apr 15, 2025	19.72	20.95	19.00	19.23	19.23	-0.77%	638,017
Apr 14, 2025	20.08	20.40	19.07	19.38	19.38	-1.42%	383,960
Apr 11, 2025	20.57	20.57	18.92	19.66	19.66	-0.91%	462,525
Apr 10, 2025	20.76	21.98	19.56	19.84	19.84	-6.28%	888,097
Apr 9, 2025	19.16	21.48	18.94	21.17	21.17	10.26%	2,052,089
Apr 8, 2025	20.59	21.50	18.90	19.20	19.20	-3.71%	1,052,745
Apr 7, 2025	19.32	20.90	18.72	19.94	19.94	-1.38%	1,267,676
Apr 4, 2025	20.00	20.33	19.48	20.22	20.22	-2.46%	1,230,416
Apr 3, 2025	21.44	21.53	19.21	20.73	20.73	-8.03%	1,650,075
Apr 2, 2025	21.67	22.78	21.55	22.54	22.54	2.45%	618,527
Apr 1, 2025	21.93	22.30	21.69	22.00	22.00	0.05%	537,239
Mar 31, 2025	22.01	22.29	21.51	21.99	21.99	-2.35%	1,123,922
Mar 28, 2025	23.47	23.76	22.12	22.52	22.52	-4.21%	834,904
Mar 27, 2025	24.17	24.58	23.44	23.51	23.51	-3.65%	329,979
Mar 26, 2025	25.35	25.81	24.17	24.40	24.40	-3.67%	472,468
Mar 25, 2025	25.36	25.43	24.97	25.33	25.33	0.24%	371,384
Mar 24, 2025	25.45	25.56	24.96	25.27	25.27	0.40%	416,299
Mar 21, 2025	24.68	25.47	24.48	25.17	25.17	0.32%	780,680
Mar 20, 2025	25.13	25.62	24.85	25.09	25.09	-0.48%	671,872