Sprout Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	26.70	27.23	26.38	26.97	26.97	1.81%	396,218
Oct 31, 2024	26.98	27.19	25.92	26.49	26.49	-2.18%	427,976
Oct 30, 2024	27.26	27.85	26.99	27.08	27.08	-1.31%	380,902
Oct 29, 2024	26.92	27.69	26.74	27.44	27.44	1.25%	429,918
Oct 28, 2024	27.26	27.35	26.85	27.10	27.10	1.08%	471,342
Oct 25, 2024	27.60	28.88	26.73	26.81	26.81	-1.90%	356,760
Oct 24, 2024	27.50	27.88	27.15	27.33	27.33	1.04%	418,791
Oct 23, 2024	27.67	27.89	26.52	27.05	27.05	-2.56%	340,298
Oct 22, 2024	28.29	28.50	27.67	27.76	27.76	-2.08%	232,206
Oct 21, 2024	28.14	28.66	27.84	28.35	28.35	0.75%	350,102
Oct 18, 2024	28.53	28.92	28.02	28.14	28.14	-0.57%	233,926
Oct 17, 2024	28.82	28.82	28.14	28.30	28.30	-1.50%	190,668
Oct 16, 2024	29.45	29.55	28.61	28.73	28.73	-2.01%	241,146
Oct 15, 2024	28.45	29.86	28.35	29.32	29.32	3.06%	326,400
Oct 14, 2024	29.04	29.04	28.34	28.45	28.45	-1.56%	309,368
Oct 11, 2024	28.08	29.15	27.98	28.90	28.90	2.12%	301,933
Oct 10, 2024	27.90	29.10	27.75	28.30	28.30	-0.35%	586,343
Oct 9, 2024	27.76	28.50	27.76	28.40	28.40	1.94%	314,555
Oct 8, 2024	28.03	28.51	27.76	27.86	27.86	-1.03%	233,958
Oct 7, 2024	29.19	29.19	27.89	28.15	28.15	-4.06%	335,783
Oct 4, 2024	29.03	29.65	28.68	29.34	29.34	3.57%	278,055
Oct 3, 2024	28.29	28.96	28.27	28.33	28.33	-0.84%	335,266
Oct 2, 2024	28.28	28.85	28.10	28.57	28.57	0.60%	554,126
Oct 1, 2024	29.03	29.07	28.02	28.40	28.40	-2.30%	369,576
Sep 30, 2024	28.88	29.20	28.71	29.07	29.07	-	386,229
Sep 27, 2024	29.36	29.58	28.90	29.07	29.07	-0.34%	252,234
Sep 26, 2024	29.14	29.29	28.58	29.17	29.17	2.53%	465,767
Sep 25, 2024	28.38	28.60	28.15	28.45	28.45	-0.35%	389,967
Sep 24, 2024	29.03	29.62	28.25	28.55	28.55	-0.97%	387,262
Sep 23, 2024	28.70	28.89	28.13	28.83	28.83	1.59%	299,796
Sep 20, 2024	29.02	29.07	28.14	28.38	28.38	-2.21%	1,054,423
Sep 19, 2024	29.90	29.90	28.89	29.02	29.02	1.40%	261,628
Sep 18, 2024	28.66	29.28	28.52	28.62	28.62	-0.17%	330,673
Sep 17, 2024	28.45	28.88	28.19	28.67	28.67	2.65%	518,604
Sep 16, 2024	27.82	28.34	27.49	27.93	27.93	0.50%	396,844
Sep 13, 2024	27.18	28.08	27.01	27.79	27.79	3.69%	544,127
Sep 12, 2024	26.19	27.17	25.99	26.80	26.80	3.43%	1,483,817
Sep 11, 2024	25.24	26.12	25.05	25.91	25.91	1.97%	1,044,760
Sep 10, 2024	26.15	26.92	25.18	25.41	25.41	-2.68%	1,227,143
Sep 9, 2024	27.13	27.81	26.05	26.11	26.11	-3.58%	651,552
Sep 6, 2024	28.52	29.20	27.07	27.08	27.08	-4.28%	412,708
Sep 5, 2024	28.97	29.01	27.36	28.29	28.29	-2.75%	681,307
Sep 4, 2024	28.93	29.80	28.63	29.09	29.09	-0.61%	502,196
Sep 3, 2024	30.67	30.73	29.22	29.27	29.27	-5.88%	638,377
Aug 30, 2024	32.12	32.14	30.97	31.10	31.10	-2.35%	534,027
Aug 29, 2024	31.67	32.46	31.46	31.85	31.85	2.18%	243,946
Aug 28, 2024	31.86	31.92	31.00	31.17	31.17	-2.65%	271,840
Aug 27, 2024	32.73	33.00	31.80	32.02	32.02	-3.55%	369,652
Aug 26, 2024	33.23	33.50	32.63	33.20	33.20	0.88%	415,233
Aug 23, 2024	32.23	33.04	31.82	32.91	32.91	3.46%	716,648
Aug 22, 2024	32.33	32.96	31.68	31.81	31.81	-6.22%	479,797
Aug 21, 2024	34.19	34.19	33.39	33.92	33.92	-0.24%	333,336
Aug 20, 2024	34.30	34.54	33.55	34.00	34.00	-0.41%	335,410
Aug 19, 2024	33.29	34.22	33.29	34.14	34.14	2.71%	379,047
Aug 16, 2024	32.96	33.49	32.83	33.24	33.24	0.51%	584,002
Aug 15, 2024	32.03	33.47	32.00	33.07	33.07	5.55%	372,999
Aug 14, 2024	32.21	32.47	30.88	31.33	31.33	-2.43%	735,111
Aug 13, 2024	31.30	32.16	31.30	32.11	32.11	3.02%	589,361
Aug 12, 2024	31.77	32.21	31.01	31.17	31.17	-1.70%	329,477
Aug 9, 2024	31.20	32.08	31.15	31.71	31.71	1.77%	353,588
Aug 8, 2024	30.56	31.49	29.64	31.16	31.16	3.38%	852,045
Aug 7, 2024	31.21	31.77	29.91	30.14	30.14	-1.21%	1,103,338
Aug 6, 2024	31.01	31.34	29.74	30.51	30.51	-1.96%	932,709
Aug 5, 2024	31.02	31.92	30.19	31.12	31.12	-5.50%	905,287
Aug 2, 2024	34.23	35.17	32.43	32.93	32.93	-11.62%	1,049,495
Aug 1, 2024	38.31	38.96	37.03	37.26	37.26	-4.63%	998,538
Jul 31, 2024	39.50	39.75	38.70	39.07	39.07	0.44%	618,542
Jul 30, 2024	38.29	39.07	37.70	38.90	38.90	1.38%	529,398
Jul 29, 2024	39.07	39.51	38.22	38.37	38.37	-1.41%	369,206
Jul 26, 2024	39.00	39.00	37.82	38.92	38.92	1.88%	384,600
Jul 25, 2024	37.03	38.72	36.77	38.20	38.20	3.41%	658,618
Jul 24, 2024	38.01	38.50	36.92	36.94	36.94	-3.15%	379,331
Jul 23, 2024	37.36	38.36	37.13	38.14	38.14	2.39%	450,753
Jul 22, 2024	36.86	37.42	35.93	37.25	37.25	1.55%	442,469
Jul 19, 2024	36.44	36.75	35.93	36.68	36.68	1.07%	500,470
Jul 18, 2024	37.45	37.84	35.89	36.29	36.29	-2.99%	317,500
Jul 17, 2024	36.69	37.85	36.69	37.41	37.41	0.29%	492,706
Jul 16, 2024	36.50	37.34	36.12	37.30	37.30	3.67%	566,155
Jul 15, 2024	35.65	36.66	35.45	35.98	35.98	1.50%	514,459
Jul 12, 2024	34.37	35.46	34.28	35.45	35.45	2.66%	419,212
Jul 11, 2024	34.48	35.41	34.10	34.53	34.53	2.52%	928,854
Jul 10, 2024	35.20	35.42	33.60	33.68	33.68	-4.10%	1,514,370
Jul 9, 2024	36.22	36.59	34.26	35.12	35.12	-3.20%	1,202,299
Jul 8, 2024	36.19	36.40	35.47	36.28	36.28	0.14%	474,548
Jul 5, 2024	36.14	36.45	35.86	36.23	36.23	0.33%	508,035
Jul 3, 2024	36.17	36.52	35.78	36.11	36.11	-0.71%	350,449
Jul 2, 2024	37.43	38.29	36.18	36.37	36.37	-2.41%	740,946
Jul 1, 2024	35.65	37.33	35.58	37.27	37.27	4.46%	962,669
Jun 28, 2024	34.33	35.87	33.59	35.68	35.68	4.66%	2,644,561
Jun 27, 2024	32.48	34.23	32.48	34.09	34.09	3.12%	473,364
Jun 26, 2024	32.29	33.48	32.28	33.06	33.06	1.94%	353,499
Jun 25, 2024	32.20	32.73	32.00	32.43	32.43	0.68%	476,240
Jun 24, 2024	32.84	33.16	32.11	32.21	32.21	-2.45%	564,728
Jun 21, 2024	32.94	33.15	32.37	33.02	33.02	-0.18%	1,227,927
Jun 20, 2024	33.02	33.65	33.02	33.08	33.08	-1.40%	509,107
Jun 18, 2024	33.40	33.81	33.09	33.55	33.55	-0.18%	495,992
Jun 17, 2024	33.91	34.08	32.89	33.61	33.61	-1.12%	824,846
Jun 14, 2024	34.19	34.53	33.74	33.99	33.99	-0.64%	503,875
Jun 13, 2024	35.05	35.09	34.00	34.21	34.21	-2.51%	567,001
Jun 12, 2024	35.91	36.98	34.61	35.09	35.09	0.57%	700,466