5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
+2.15%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
+11.29%
YEAR-TO-DATE PERFORMANCE
+1.58%
1 YEAR PERFORMANCE
+63.76%
ACI Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $51.90 | $51.61 (-0.56%) | $52.42 | $51.29 | 534,483 | $5.43 B |
| 03/11/2025 | $51.69 | $51.77 (0.15%) | $52.62 | $51.57 | 636,065 | $5.44 B |
| 03/10/2025 | $52.27 | $51.69 (-1.11%) | $52.39 | $51.24 | 812,427 | $5.43 B |
| 03/07/2025 | $52.78 | $53.21 (0.81%) | $53.69 | $51.60 | 553,500 | $5.59 B |
| 03/06/2025 | $53.22 | $52.88 (-0.64%) | $54.78 | $52.34 | 700,900 | $5.56 B |
| 03/05/2025 | $53.63 | $54.20 (1.06%) | $54.64 | $53.21 | 644,300 | $5.70 B |
| 03/04/2025 | $54.38 | $53.70 (-1.25%) | $55.17 | $53.13 | 839,400 | $5.64 B |
| 03/03/2025 | $57.36 | $54.95 (-4.2%) | $58.14 | $54.72 | 1.11 M | $5.78 B |
| 02/28/2025 | $54.50 | $57.35 (5.23%) | $57.38 | $54.25 | 1.48 M | $6.03 B |
| 02/27/2025 | $51.37 | $54.47 (6.03%) | $54.98 | $50.93 | 1.53 M | $5.73 B |
| 02/26/2025 | $50.56 | $50.58 (0.04%) | $51.67 | $50.40 | 696,000 | $5.32 B |
| 02/25/2025 | $50.34 | $50.56 (0.44%) | $50.98 | $49.81 | 470,534 | $5.31 B |
| 02/24/2025 | $50.75 | $50.38 (-0.73%) | $51.03 | $49.68 | 843,707 | $5.30 B |
| 02/21/2025 | $51.87 | $50.56 (-2.53%) | $52.16 | $50.49 | 818,500 | $5.30 B |
| 02/20/2025 | $51.94 | $51.70 (-0.46%) | $52.16 | $50.85 | 461,453 | $5.42 B |
| 02/19/2025 | $52.61 | $52.20 (-0.78%) | $53.00 | $51.57 | 651,900 | $5.47 B |
| 02/18/2025 | $52.38 | $52.73 (0.67%) | $52.73 | $51.94 | 337,123 | $5.52 B |
| 02/14/2025 | $52.74 | $52.51 (-0.44%) | $53.24 | $52.17 | 452,600 | $5.50 B |
| 02/13/2025 | $52.17 | $52.54 (0.71%) | $52.71 | $51.44 | 437,516 | $5.50 B |
| 02/12/2025 | $51.49 | $51.62 (0.25%) | $51.98 | $51.02 | 407,900 | $5.41 B |
| 02/11/2025 | $52.44 | $52.31 (-0.25%) | $52.77 | $51.92 | 502,544 | $5.48 B |
| 02/10/2025 | $53.15 | $52.97 (-0.34%) | $53.51 | $52.69 | 557,500 | $5.55 B |
| 02/07/2025 | $54.15 | $52.89 (-2.33%) | $54.15 | $52.73 | 564,600 | $5.54 B |
| 02/06/2025 | $55.29 | $54.03 (-2.28%) | $55.30 | $53.47 | 662,053 | $5.66 B |
| 02/05/2025 | $53.90 | $54.83 (1.73%) | $55.12 | $53.10 | 774,955 | $5.74 B |
| 02/04/2025 | $53.40 | $53.70 (0.56%) | $54.16 | $53.40 | 467,965 | $5.63 B |
| 02/03/2025 | $52.31 | $53.41 (2.1%) | $53.65 | $51.60 | 1.26 M | $5.60 B |
| 01/31/2025 | $54.47 | $53.55 (-1.69%) | $54.71 | $53.26 | 527,900 | $5.61 B |
| 01/30/2025 | $53.89 | $54.35 (0.85%) | $55.33 | $53.86 | 619,632 | $5.69 B |
| 01/29/2025 | $53.63 | $53.69 (0.11%) | $54.31 | $53.26 | 493,243 | $5.63 B |
| 01/28/2025 | $53.13 | $53.94 (1.52%) | $54.39 | $52.64 | 481,477 | $5.65 B |
| 01/27/2025 | $51.69 | $53.25 (3.02%) | $53.62 | $51.55 | 595,142 | $5.58 B |
| 01/24/2025 | $52.51 | $52.19 (-0.61%) | $52.56 | $51.71 | 565,000 | $5.47 B |
| 01/23/2025 | $52.66 | $52.50 (-0.3%) | $53.03 | $51.92 | 1.10 M | $5.50 B |
| 01/22/2025 | $54.53 | $52.88 (-3.03%) | $54.86 | $52.69 | 618,532 | $5.54 B |
| 01/21/2025 | $54.49 | $54.54 (0.09%) | $55.08 | $54.00 | 507,412 | $5.71 B |
| 01/17/2025 | $55.37 | $53.84 (-2.76%) | $55.39 | $53.30 | 576,526 | $5.64 B |
| 01/16/2025 | $53.57 | $54.34 (1.44%) | $54.80 | $53.57 | 876,400 | $5.69 B |
| 01/15/2025 | $53.46 | $53.48 (0.04%) | $53.79 | $52.41 | 610,800 | $5.60 B |
| 01/14/2025 | $52.21 | $52.40 (0.36%) | $52.80 | $51.63 | 478,000 | $5.49 B |
| 01/13/2025 | $50.36 | $51.62 (2.5%) | $51.70 | $50.30 | 588,650 | $5.41 B |
| 01/10/2025 | $51.12 | $51.34 (0.43%) | $51.80 | $50.88 | 737,400 | $5.38 B |
| 01/08/2025 | $50.51 | $52.12 (3.19%) | $52.16 | $50.26 | 488,549 | $5.46 B |
| 01/07/2025 | $52.64 | $51.11 (-2.91%) | $52.70 | $50.25 | 795,023 | $5.35 B |
| 01/06/2025 | $53.26 | $52.73 (-1%) | $53.50 | $52.67 | 656,500 | $5.52 B |
| 01/03/2025 | $52.85 | $53.21 (0.68%) | $53.95 | $52.45 | 448,737 | $5.57 B |
| 01/02/2025 | $52.56 | $52.59 (0.06%) | $52.76 | $51.78 | 522,300 | $5.51 B |
| 12/31/2024 | $51.76 | $51.91 (0.29%) | $52.25 | $51.31 | 698,340 | $5.44 B |
| 12/30/2024 | $51.08 | $51.49 (0.8%) | $52.06 | $50.60 | 1.18 M | $5.39 B |
| 12/27/2024 | $52.44 | $51.90 (-1.03%) | $52.48 | $51.33 | 454,213 | $5.44 B |
| 12/26/2024 | $52.56 | $52.90 (0.65%) | $53.00 | $52.33 | 375,501 | $5.54 B |
| 12/24/2024 | $52.27 | $52.89 (1.19%) | $53.00 | $52.17 | 255,810 | $5.54 B |
| 12/23/2024 | $52.83 | $52.11 (-1.36%) | $53.00 | $51.53 | 525,800 | $5.46 B |
| 12/20/2024 | $51.77 | $53.04 (2.45%) | $53.40 | $51.59 | 2.20 M | $5.56 B |
| 12/19/2024 | $52.48 | $52.43 (-0.1%) | $53.42 | $52.23 | 792,900 | $5.49 B |
| 12/18/2024 | $54.07 | $51.90 (-4.01%) | $54.87 | $51.38 | 763,900 | $5.44 B |
| 12/17/2024 | $54.74 | $53.77 (-1.77%) | $55.32 | $53.47 | 561,600 | $5.63 B |
| 12/16/2024 | $54.01 | $54.89 (1.63%) | $55.03 | $54.01 | 618,412 | $5.75 B |
| 12/13/2024 | $54.53 | $54.01 (-0.95%) | $55.34 | $53.86 | 503,412 | $5.66 B |
| 12/12/2024 | $55.15 | $54.60 (-1%) | $56.18 | $54.59 | 609,600 | $5.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
