Altair Engineering Inc. - ALTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	109.5	109.65	109.65	110	109.5	344,454
January 02, 2025	109.25	109.31	109.31	109.4	109.15	590,907
December 31, 2024	109.26	109.11	109.11	109.38	109.02	441,911
December 30, 2024	108.31	109.1	109.1	109.47	108.31	436,000
December 27, 2024	108.82	109.01	109.01	109.25	108.75	657,100
December 26, 2024	108.84	108.96	108.96	109.07	108.75	52,704
December 24, 2024	108.8	109.02	109.02	109.05	108.53	222,674
December 23, 2024	108.9	108.71	108.71	109.19	108.5	550,500
December 20, 2024	107.95	109	109	109.21	107.6	1.96M
December 19, 2024	107.25	107.67	107.67	108.37	107.15	2.08M
December 18, 2024	106.8	105.66	105.66	107.17	105.5	1.58M
December 17, 2024	106.61	106.85	106.85	107	106.61	423,716
December 16, 2024	106.41	106.78	106.78	106.92	106.26	701,200
December 13, 2024	106.04	106.65	106.65	106.96	106	468,110
December 12, 2024	106.4	106.15	106.15	106.4	105.9	513,854
December 11, 2024	106.35	105.8	105.8	106.6	105.7	898,721
December 10, 2024	106.81	106.1	106.1	106.81	106.02	246,672
December 09, 2024	105.83	106.83	106.83	106.91	105.83	488,445
December 06, 2024	105.73	105.73	105.73	105.87	105.53	136,366
December 05, 2024	105.67	105.74	105.74	105.77	105.4	597,517
December 04, 2024	105.72	105.81	105.81	105.85	105.31	527,622
December 03, 2024	105.65	105.3	105.3	105.85	105.07	713,700
December 02, 2024	105.55	105.83	105.83	106.08	105.55	565,732
November 29, 2024	105.5	105.61	105.61	105.81	105.5	276,856
November 27, 2024	105.5	105.42	105.42	105.79	105.41	382,520
November 26, 2024	105.87	105.4	105.4	106.18	105.35	488,638
November 25, 2024	105.39	105.87	105.87	105.87	104.9	983,110
November 22, 2024	104.36	105.2	105.2	105.25	104.3	879,442
November 21, 2024	104.64	104.35	104.35	104.68	104.22	919,800
November 20, 2024	104.18	104.33	104.33	104.64	104.18	27,861
November 19, 2024	103.95	104.25	104.25	104.25	103.74	1.59M
November 18, 2024	103.89	103.87	103.87	104	103.7	1.22M
November 15, 2024	103.85	103.75	103.75	104	103.51	1.39M
November 14, 2024	103.91	103.72	103.72	104	103.67	723,645
November 13, 2024	103.92	103.82	103.82	104.05	103.77	1.01M
November 12, 2024	103.9	104	104	104.04	103.75	1.02M
November 11, 2024	103.65	104	104	104	103.65	1.12M
November 08, 2024	104	103.65	103.65	104.1	103.63	2.25M
November 07, 2024	104.33	103.96	103.96	104.46	103.71	2.41M
November 06, 2024	105.01	104.49	104.49	105.39	104.34	530,965
November 05, 2024	104.06	104.52	104.52	104.71	103.89	3.15M
November 04, 2024	104.01	103.99	103.99	104.25	103.85	1.62M
November 01, 2024	104.06	104	104	104.47	103.85	2.29M
October 31, 2024	104.2	103.99	103.99	104.91	103.5	6.39M
October 30, 2024	109.34	108.63	108.63	110.6	107.66	1.22M
October 29, 2024	102.05	110.67	110.67	113.12	102.04	1.57M
October 28, 2024	104.71	102	102	104.71	101.58	480,556
October 25, 2024	105.12	103.44	103.44	106.26	103.25	625,617
October 24, 2024	106.15	103.51	103.51	106.99	103.18	400,884
October 23, 2024	102.5	106.65	106.65	112.15	100.37	1.85M
October 22, 2024	95	103.02	103.02	108.72	93.62	1.5M
October 21, 2024	95.19	95.18	95.18	96.37	94.15	325,448
October 18, 2024	96.62	95.66	95.66	97.47	95.49	291,600
October 17, 2024	95.26	95.79	95.79	95.94	94.3	186,825
October 16, 2024	94.7	94.88	94.88	94.99	93.07	371,524
October 15, 2024	95.6	94.22	94.22	96.04	94.09	272,741
October 14, 2024	95	95.5	95.5	96.23	94.81	254,617
October 11, 2024	94.75	94.82	94.82	96.48	94.74	306,737
October 10, 2024	93.59	95	95	95.54	93.24	293,600
October 09, 2024	95.51	95.11	95.11	96.88	94.49	318,600

Altair Engineering Inc. (ALTR) NASDAQ