Sprout Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	9.78	9.89	9.36	9.46	9.46	-4.44%	1,019,519
Jan 26, 2026	9.89	9.93	9.64	9.90	9.90	1.02%	928,638
Jan 23, 2026	9.74	9.97	9.66	9.80	9.80	-0.10%	1,034,149
Jan 22, 2026	9.58	10.05	9.58	9.81	9.81	3.15%	1,106,877
Jan 21, 2026	9.36	9.69	9.27	9.51	9.51	0.85%	1,367,163
Jan 20, 2026	9.25	9.52	9.22	9.43	9.43	0.86%	1,273,539
Jan 16, 2026	10.03	10.04	9.35	9.35	9.35	-7.79%	1,370,092
Jan 15, 2026	10.18	10.51	10.06	10.14	10.14	-0.59%	1,407,620
Jan 14, 2026	10.34	10.59	10.00	10.20	10.20	4.19%	1,761,205
Jan 13, 2026	10.05	10.18	9.57	9.79	9.79	-3.45%	1,392,267
Jan 12, 2026	10.53	10.62	10.07	10.14	10.14	-5.32%	885,951
Jan 9, 2026	10.67	10.90	10.50	10.71	10.71	0.66%	650,816
Jan 8, 2026	10.86	10.96	10.31	10.64	10.64	-3.36%	958,116
Jan 7, 2026	10.80	11.08	10.66	11.01	11.01	2.32%	675,789
Jan 6, 2026	10.35	10.81	10.19	10.76	10.76	3.56%	784,561
Jan 5, 2026	10.35	10.75	10.26	10.39	10.39	0.39%	1,243,340
Jan 2, 2026	11.35	11.35	10.30	10.35	10.35	-8.16%	1,258,847
Dec 31, 2025	11.36	11.49	11.22	11.27	11.27	-1.14%	1,089,647
Dec 30, 2025	11.20	11.63	11.06	11.40	11.40	1.24%	740,606
Dec 29, 2025	11.00	11.34	10.97	11.26	11.26	1.44%	749,858
Dec 26, 2025	11.11	11.20	11.02	11.10	11.10	-0.27%	424,803
Dec 24, 2025	11.19	11.21	10.98	11.13	11.13	-0.36%	352,183
Dec 23, 2025	11.51	11.62	11.01	11.17	11.17	-4.28%	766,080
Dec 22, 2025	11.35	11.82	11.30	11.67	11.67	2.73%	1,022,934
Dec 19, 2025	11.79	12.06	11.28	11.36	11.36	1.16%	1,956,963
Dec 18, 2025	11.16	11.34	11.05	11.23	11.23	1.81%	1,064,879
Dec 17, 2025	11.04	11.47	10.99	11.03	11.03	-	1,145,944
Dec 16, 2025	10.51	11.13	10.50	11.03	11.03	4.85%	1,207,554
Dec 15, 2025	11.06	11.12	10.50	10.52	10.52	-4.71%	1,244,627
Dec 12, 2025	11.10	11.19	11.00	11.04	11.04	-0.54%	756,850
Dec 11, 2025	11.22	11.43	11.00	11.10	11.10	-1.68%	923,452
Dec 10, 2025	11.31	11.49	11.14	11.29	11.29	-0.27%	1,181,606
Dec 9, 2025	10.61	11.34	10.61	11.32	11.32	6.19%	1,080,250
Dec 8, 2025	10.73	10.78	10.49	10.66	10.66	-0.47%	694,332
Dec 5, 2025	10.47	11.19	10.47	10.71	10.71	1.90%	1,355,162
Dec 4, 2025	10.50	10.64	10.24	10.51	10.51	1.06%	998,762
Dec 3, 2025	10.22	10.46	10.11	10.40	10.40	1.27%	1,192,342
Dec 2, 2025	10.02	10.45	9.97	10.27	10.27	2.70%	1,125,116
Dec 1, 2025	9.80	10.14	9.75	10.00	10.00	0.30%	1,305,039
Nov 28, 2025	9.84	10.12	9.82	9.97	9.97	1.53%	544,354
Nov 26, 2025	9.91	9.92	9.74	9.82	9.82	-1.01%	987,263
Nov 25, 2025	9.91	10.12	9.84	9.92	9.92	-0.10%	1,058,717
Nov 24, 2025	9.79	10.14	9.70	9.93	9.93	1.85%	1,361,860
Nov 21, 2025	9.35	9.94	9.16	9.75	9.75	4.28%	1,421,203
Nov 20, 2025	9.64	9.74	9.31	9.35	9.35	-2.09%	1,434,187
Nov 19, 2025	9.48	9.59	9.28	9.55	9.55	0.74%	1,553,055
Nov 18, 2025	9.57	9.72	9.36	9.48	9.48	-1.46%	1,309,048
Nov 17, 2025	9.98	10.11	9.46	9.62	9.62	-4.28%	1,419,709
Nov 14, 2025	10.38	11.29	9.97	10.05	10.05	-4.92%	2,548,523
Nov 13, 2025	10.95	11.02	10.44	10.57	10.57	-4.52%	1,510,294