ACI Worldwide, Inc. - ACIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.5	48.96	48.96	50.51	48.92	831,568
November 06, 2025	49.2	50.63	50.63	52.28	48.53	1.52M
November 05, 2025	47.48	48.24	48.24	48.39	47.41	692,300
November 04, 2025	47.64	47.37	47.37	47.72	46.92	492,827
November 03, 2025	47.63	47.67	47.67	47.73	46.61	982,627
October 31, 2025	47.05	47.63	47.63	47.67	46.86	750,820
October 30, 2025	47.23	47.23	47.23	48.53	46.67	1.23M
October 29, 2025	49.35	47.34	47.34	49.56	46.97	1.04M
October 28, 2025	50.21	49.75	49.75	50.5	49.66	482,238
October 27, 2025	50.87	50.21	50.21	50.91	49.98	398,600
October 24, 2025	50.54	50.4	50.4	50.88	50.19	407,709
October 23, 2025	49.49	50.02	50.02	50.18	49.02	350,313
October 22, 2025	49.61	49.52	49.52	50.14	49.11	625,848
October 21, 2025	49.32	49.61	49.61	50.2	48.56	571,800
October 20, 2025	49.16	49.01	49.01	49.66	48.65	730,200
October 17, 2025	47.83	48.75	48.75	48.88	47.55	800,800
October 16, 2025	51.14	48.18	48.18	51.2	48.05	967,300
October 15, 2025	51.71	50.52	50.52	52.08	50.28	522,700
October 14, 2025	50.21	51.48	51.48	51.82	50.21	401,000
October 13, 2025	51.55	51	51	51.55	50.56	420,600
October 10, 2025	52.5	51.01	51.01	52.64	50.63	499,316
October 09, 2025	52.89	52.38	52.38	52.89	51.64	481,407
October 08, 2025	52.93	52.89	52.89	53.33	52.23	605,026
October 07, 2025	53.48	52.69	52.69	53.64	52.66	575,200
October 06, 2025	53.79	53.58	53.58	54.25	53.1	846,100
October 03, 2025	53.02	53.62	53.62	54.28	53.02	682,400
October 02, 2025	52.86	53.02	53.02	53.17	52.51	588,337
October 01, 2025	52.49	52.74	52.74	52.91	52.13	847,111
September 30, 2025	52.34	52.77	52.77	52.82	51.41	843,514
September 29, 2025	52.42	52.34	52.34	52.61	52	838,120
September 26, 2025	51.67	52.26	52.26	52.45	51.3	476,000
September 25, 2025	52.01	51.71	51.71	52.02	51.11	567,000
September 24, 2025	52.61	52.28	52.28	52.99	52.2	494,513
September 23, 2025	53.07	52.36	52.36	53.45	52.19	960,100
September 22, 2025	50.8	52.9	52.9	53.02	50.16	1.51M
September 19, 2025	51.35	50.89	50.89	51.47	50.16	2.92M
September 18, 2025	50.09	51.13	51.13	51.25	49.89	894,207
September 17, 2025	49.77	49.76	49.76	51.19	49.55	833,500
September 16, 2025	49.51	49.38	49.38	49.51	48.83	812,600
September 15, 2025	50.28	49.59	49.59	50.54	49.57	677,200
September 12, 2025	50.79	50.15	50.15	50.94	50.12	888,541
September 11, 2025	50.48	50.63	50.63	50.91	49.43	915,100
September 10, 2025	51.23	50.09	50.09	51.64	49.88	1.06M
September 09, 2025	51.35	51.23	51.23	51.35	50.27	725,200
September 08, 2025	50.79	51.21	51.21	51.3	49.48	1.43M
September 05, 2025	49.96	50.25	50.25	51	49.87	709,531
September 04, 2025	49.24	49.64	49.64	49.67	48.41	800,800
September 03, 2025	48.99	49.17	49.17	49.22	48.57	1.14M
September 02, 2025	48.74	48.98	48.98	49.21	48.45	756,100
August 29, 2025	49.29	49.35	49.35	49.42	48.88	789,300
August 28, 2025	48.54	49.2	49.2	49.22	48.18	849,900
August 27, 2025	48.1	48.49	48.49	48.5	47.81	692,000
August 26, 2025	48.64	48.14	48.14	48.9	48.13	1.61M
August 25, 2025	49.28	48.76	48.76	49.51	48.72	682,700
August 22, 2025	48.13	49.31	49.31	49.83	48.13	774,000
August 21, 2025	46.96	47.87	47.87	47.91	46.62	1.05M
August 20, 2025	46.98	47.09	47.09	47.25	46.78	823,955
August 19, 2025	47.35	47.03	47.03	47.77	46.97	520,817
August 18, 2025	46.56	47.25	47.25	47.36	46.23	573,813
August 15, 2025	46.83	46.56	46.56	46.83	45.94	763,641

ACI Worldwide, Inc. (ACIW) NASDAQ