Sprout Social Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	29.54	29.79	28.43	28.96	28.96	-2.20%	545,312
Feb 19, 2025	30.59	30.92	29.56	29.61	29.61	-3.77%	451,219
Feb 18, 2025	31.07	32.05	30.19	30.77	30.77	-0.65%	507,502
Feb 14, 2025	31.63	31.95	30.70	30.97	30.97	-1.43%	395,238
Feb 13, 2025	33.85	33.97	30.87	31.42	31.42	-6.21%	772,392
Feb 12, 2025	32.51	33.58	31.85	33.50	33.50	1.09%	341,793
Feb 11, 2025	32.60	33.35	32.57	33.14	33.14	0.58%	305,702
Feb 10, 2025	32.05	33.03	31.73	32.95	32.95	4.34%	607,786
Feb 7, 2025	32.90	32.90	31.27	31.58	31.58	-3.13%	510,143
Feb 6, 2025	33.45	33.53	31.92	32.60	32.60	-2.31%	1,848,425
Feb 5, 2025	33.64	33.77	33.15	33.37	33.37	-0.51%	376,536
Feb 4, 2025	33.08	33.83	33.04	33.54	33.54	1.24%	595,210
Feb 3, 2025	32.02	34.38	31.79	33.13	33.13	1.41%	689,888
Jan 31, 2025	33.49	34.07	32.39	32.67	32.67	-1.30%	460,367
Jan 30, 2025	33.67	33.89	32.89	33.10	33.10	-1.58%	486,375
Jan 29, 2025	33.92	34.37	32.81	33.63	33.63	-1.18%	538,738
Jan 28, 2025	33.51	35.18	33.16	34.03	34.03	1.76%	828,790
Jan 27, 2025	32.69	34.81	32.66	33.44	33.44	0.48%	554,666
Jan 24, 2025	33.59	33.98	33.27	33.28	33.28	-0.66%	335,097
Jan 23, 2025	32.80	33.64	32.78	33.50	33.50	1.30%	477,051
Jan 22, 2025	33.07	33.50	32.61	33.07	33.07	0.12%	344,140
Jan 21, 2025	33.11	33.51	32.83	33.03	33.03	1.26%	433,853
Jan 17, 2025	32.73	32.92	32.22	32.62	32.62	1.08%	591,742
Jan 16, 2025	31.86	33.38	31.28	32.27	32.27	2.06%	1,192,384
Jan 15, 2025	31.60	32.18	31.21	31.62	31.62	2.93%	436,024
Jan 14, 2025	30.81	31.39	30.19	30.72	30.72	1.12%	263,445
Jan 13, 2025	30.27	30.66	29.48	30.38	30.38	-0.39%	436,268
Jan 10, 2025	31.04	31.44	30.18	30.50	30.50	-3.72%	590,710
Jan 8, 2025	31.22	32.10	30.92	31.68	31.68	0.22%	412,297
Jan 7, 2025	32.09	32.74	31.33	31.61	31.61	-1.22%	453,893
Jan 6, 2025	32.94	33.44	31.86	32.00	32.00	-1.08%	342,845
Jan 3, 2025	31.09	32.77	31.05	32.35	32.35	5.41%	416,701
Jan 2, 2025	31.17	31.26	30.30	30.69	30.69	-0.07%	558,890
Dec 31, 2024	31.60	31.79	30.39	30.71	30.71	-1.32%	423,045
Dec 30, 2024	31.34	31.34	30.45	31.12	31.12	-0.92%	483,626
Dec 27, 2024	31.76	32.03	30.83	31.41	31.41	-1.69%	425,894
Dec 26, 2024	32.13	32.44	31.95	31.95	31.95	-1.42%	267,121
Dec 24, 2024	32.10	32.59	31.86	32.41	32.41	1.09%	176,740
Dec 23, 2024	32.50	32.95	31.86	32.06	32.06	-1.20%	438,196
Dec 20, 2024	31.69	33.10	31.57	32.45	32.45	0.28%	1,291,917
Dec 19, 2024	33.69	35.00	31.79	32.36	32.36	-2.12%	717,571
Dec 18, 2024	35.36	35.64	32.82	33.06	33.06	-4.73%	723,371
Dec 17, 2024	36.19	36.24	34.52	34.70	34.70	-4.25%	600,488
Dec 16, 2024	33.68	36.30	33.62	36.24	36.24	6.81%	583,228
Dec 13, 2024	34.87	35.48	33.74	33.93	33.93	-3.14%	630,081
Dec 12, 2024	34.62	35.22	34.00	35.03	35.03	0.66%	621,793
Dec 11, 2024	33.29	35.06	32.72	34.80	34.80	5.90%	675,266
Dec 10, 2024	33.13	33.41	32.08	32.86	32.86	-1.08%	631,190
Dec 9, 2024	32.57	33.50	31.92	33.22	33.22	2.44%	509,311
Dec 6, 2024	32.51	33.48	32.34	32.43	32.43	1.25%	390,726
Dec 5, 2024	32.00	32.58	31.00	32.03	32.03	0.09%	452,436
Dec 4, 2024	31.30	32.89	30.83	32.00	32.00	2.83%	909,525
Dec 3, 2024	31.17	31.74	30.52	31.12	31.12	-1.05%	422,152
Dec 2, 2024	32.10	32.12	30.17	31.45	31.45	-1.78%	466,656
Nov 29, 2024	31.92	32.13	31.65	32.02	32.02	1.04%	240,386
Nov 27, 2024	32.70	33.31	31.59	31.69	31.69	-2.79%	405,299
Nov 26, 2024	32.19	33.14	31.92	32.60	32.60	-0.88%	618,853
Nov 25, 2024	32.58	33.76	32.51	32.89	32.89	2.46%	554,091
Nov 22, 2024	30.45	32.34	30.45	32.10	32.10	5.87%	393,195
Nov 21, 2024	30.05	30.61	29.28	30.32	30.32	2.33%	359,109
Nov 20, 2024	29.35	30.19	29.14	29.63	29.63	1.86%	320,699
Nov 19, 2024	28.01	29.14	27.79	29.09	29.09	1.68%	333,300
Nov 18, 2024	28.78	29.00	28.28	28.61	28.61	-0.10%	683,730
Nov 15, 2024	29.08	29.08	27.72	28.64	28.64	-0.42%	528,064
Nov 14, 2024	29.01	29.32	28.28	28.76	28.76	-0.72%	544,313
Nov 13, 2024	28.79	29.72	28.71	28.97	28.97	0.63%	744,813
Nov 12, 2024	28.57	29.94	28.51	28.79	28.79	0.66%	924,586
Nov 11, 2024	26.81	28.62	26.81	28.60	28.60	7.08%	849,700
Nov 8, 2024	29.02	29.04	25.51	26.71	26.71	-13.84%	1,504,473
Nov 7, 2024	29.37	31.13	29.37	31.00	31.00	5.77%	1,004,242
Nov 6, 2024	29.16	29.92	28.53	29.31	29.31	6.58%	656,582
Nov 5, 2024	27.54	28.15	27.05	27.50	27.50	-0.33%	467,666
Nov 4, 2024	26.52	28.14	26.52	27.59	27.59	2.30%	484,071
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