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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	210.81	212.99	212.99	216.09	207.88	448,800
November 20, 2025	216.5	210.2	210.2	219.55	210.06	566,302
November 19, 2025	214.47	213.98	213.98	214.8	209.09	551,000
November 18, 2025	215.47	214.33	214.33	217.69	210.17	851,723
November 17, 2025	222.54	216.75	216.75	223.28	214.67	954,148
November 14, 2025	216.27	222.51	222.51	223.25	214.34	562,600
November 13, 2025	221.36	218.26	218.26	221.81	217.24	549,852
November 12, 2025	220.53	220.97	220.97	222.79	218.5	435,814
November 11, 2025	217.43	219.66	219.66	220.28	215.2	600,400
November 10, 2025	219.09	217.77	217.77	219.87	216.28	524,600
November 07, 2025	214.13	218.04	218.04	218.15	213.25	468,400
November 06, 2025	219.3	215.32	215.32	219.34	213.46	766,200
November 05, 2025	221.88	220.22	220.22	225.26	218.18	629,800
November 04, 2025	226.01	222.78	222.78	226.74	219.95	835,400
November 03, 2025	231.85	227.99	227.99	231.85	224	920,940
October 31, 2025	237.82	233.64	233.64	239.4	232.02	605,819
October 30, 2025	236.29	236.42	236.42	242	234.29	887,700
October 29, 2025	252.75	239.49	239.49	253.8	238.4	1.88M
October 28, 2025	253.02	253.03	253.03	255.89	252.57	940,872
October 27, 2025	255.4	253.05	253.05	255.4	252.32	749,929
October 24, 2025	254.22	250.54	250.54	254.97	249.84	413,200
October 23, 2025	250.32	252.47	252.47	254.17	248.5	358,800
October 22, 2025	254.92	250.25	250.25	255.8	249.04	515,500
October 21, 2025	253.03	254.23	254.23	254.66	250.24	498,441
October 20, 2025	245.7	253.97	253.97	254.07	244.48	717,530
October 17, 2025	243.02	244.28	244.28	246.32	242.67	412,700
October 16, 2025	243.14	243.81	243.81	251.9	241.03	649,281
October 15, 2025	241.28	239.38	239.38	243.51	239.32	644,700
October 14, 2025	240.36	240.18	240.18	242.93	237.53	496,729
October 13, 2025	239.71	242.74	242.74	242.86	238.29	531,300
October 10, 2025	237	239.14	239.14	240.85	236.67	758,500
October 09, 2025	230.3	236.53	236.53	237.39	229.63	561,406
October 08, 2025	228.9	230.7	230.7	231.42	227.75	483,634
October 07, 2025	233.26	227	227	233.5	224.05	532,000
October 06, 2025	230.08	232.94	232.94	235.77	230	749,561
October 03, 2025	231.65	230	230	231.65	229.27	543,900
October 02, 2025	230.3	231.01	231.01	232.03	229.15	656,500
October 01, 2025	230.73	230.23	230.23	233.96	228.99	939,600
September 30, 2025	231.22	229.86	229.86	232.14	227.61	849,300
September 29, 2025	232.25	231.79	231.79	232.58	230.16	631,526
September 26, 2025	234.78	230.39	230.39	235.05	230.15	702,609
September 25, 2025	235.53	234.54	234.54	236.99	233.14	444,474
September 24, 2025	243.22	236.67	236.67	244.82	236.01	956,151
September 23, 2025	244.68	241.95	241.95	244.73	239.72	550,949
September 22, 2025	244.55	244.6	244.6	246.09	242.5	574,400
September 19, 2025	247.36	244.77	244.77	249.15	243.38	1.33M
September 18, 2025	249.86	246.64	246.64	250.69	245.68	503,029
September 17, 2025	246.53	246.94	246.94	250.4	244.3	677,837
September 16, 2025	251.06	246.4	246.4	251.06	240.35	1.13M
September 15, 2025	252.83	251.24	251.24	255.91	250.36	647,835
September 12, 2025	253.23	252.94	252.94	254.22	251.43	535,900
September 11, 2025	254.65	253.19	253.19	254.87	250.39	524,840

Guidewire Software, Inc. (GWRE) NYSE