Guidewire Software, Inc. - GWRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	127.87	127.66	127.66	131.92	125.32	1.18M
February 19, 2026	128.8	128.84	128.84	128.94	126.2	809,916
February 18, 2026	123.23	128.84	128.84	130.4	121.79	1.66M
February 17, 2026	127	122.29	122.29	127.58	120.37	1.57M
February 13, 2026	126.56	127.03	127.03	129.75	125.53	1.06M
February 12, 2026	130.28	125.34	125.34	132.55	122.9	1.98M
February 11, 2026	132.34	130.41	130.41	134.9	125.95	2.72M
February 10, 2026	128.1	133.24	133.24	133.6	126.54	1.97M
February 09, 2026	127.6	125.8	125.8	128.74	125.41	1.47M
February 06, 2026	127.24	128.19	128.19	131.16	125.88	1.48M
February 05, 2026	131.79	125.99	125.99	134.83	125.85	1.41M
February 04, 2026	128.21	132.18	132.18	133.72	121.88	2.69M
February 03, 2026	134.87	129.65	129.65	134.88	124.47	3.24M
February 02, 2026	140.01	138.92	138.92	142.18	137	2.4M
January 30, 2026	146.54	140.76	140.76	147.2	140.25	1.86M
January 29, 2026	158.21	147.64	147.64	158.95	145.96	1.75M
January 28, 2026	161.52	162.69	162.69	163.46	160.03	1.32M
January 27, 2026	161.08	160.29	160.29	162.47	159.16	893,455
January 26, 2026	160.32	161.89	161.89	163.05	160.28	928,283
January 23, 2026	156.74	160.03	160.03	160.75	156.74	1.28M
January 22, 2026	160.77	156.85	156.85	160.85	156.38	1.52M
January 21, 2026	155.99	158.96	158.96	160.65	154.51	2.38M
January 20, 2026	156.26	155.45	155.45	160.34	154.96	2.21M
January 16, 2026	166	158.99	158.99	166.81	158.8	2.5M
January 15, 2026	170.39	166.09	166.09	170.76	163.41	2.08M
January 14, 2026	178.15	170.85	170.85	178.28	167.38	1.96M
January 13, 2026	180.87	179.5	179.5	182.05	176.21	904,000
January 12, 2026	185.07	180.93	180.93	185.07	180.51	1.22M
January 09, 2026	184.51	185.19	185.19	187.65	183.12	1.42M
January 08, 2026	186.39	180.41	180.41	187.47	179.41	1.39M
January 07, 2026	189.53	187.68	187.68	190.76	186.78	882,942
January 06, 2026	185	187.98	187.98	188.08	183.62	1.62M
January 05, 2026	186.61	185.94	185.94	190.98	185.86	1.26M
January 02, 2026	200.92	187.63	187.63	200.92	187.54	806,660
December 31, 2025	202.04	201.01	201.01	203.87	200.41	811,500
December 30, 2025	202.5	202.52	202.52	203.16	201.54	650,201
December 29, 2025	204.95	203.72	203.72	206.53	201.3	871,906
December 26, 2025	206.88	205.46	205.46	207.31	204.56	745,500
December 24, 2025	204.96	205.9	205.9	207.61	204.85	434,138
December 23, 2025	207.01	206.14	206.14	209.11	203.65	756,453
December 22, 2025	200.72	207.42	207.42	207.45	200.72	912,834
December 19, 2025	198.61	199.92	199.92	201.41	196.98	1.61M
December 18, 2025	195	197.46	197.46	198.68	194.91	1.06M
December 17, 2025	195.51	193.93	193.93	198.33	193.52	1.45M
December 16, 2025	192.84	193.59	193.59	194.53	189.34	2.2M
December 15, 2025	204.43	194.24	194.24	204.6	192.15	1.95M
December 12, 2025	206.1	205.1	205.1	207.69	203.93	838,977
December 11, 2025	200	204.54	204.54	205.19	199.54	1.05M
December 10, 2025	198.26	200.61	200.61	202.96	196.17	1.32M
December 09, 2025	199.65	197.25	197.25	200.99	195.23	1.94M
December 08, 2025	210.87	200.1	200.1	214.87	196.36	2.1M
December 05, 2025	212.82	210.55	210.55	215.25	207.88	559,581
December 04, 2025	228.51	211.07	211.07	229.72	204.08	2.02M
December 03, 2025	214.42	215.76	215.76	218.3	213	1.53M
December 02, 2025	215.6	214.72	214.72	216.01	212.78	698,286
December 01, 2025	213.44	212.31	212.31	215.97	212.18	939,026
November 28, 2025	214.1	215.98	215.98	216.9	213.48	227,800
November 26, 2025	214.37	213.58	213.58	215.36	211.83	315,582
November 25, 2025	211.13	214.36	214.36	215.29	208.88	414,400
November 24, 2025	213.23	212.4	212.4	214.34	209.56	945,443

Guidewire Software, Inc. (GWRE) NYSE