5 DAY PERFORMANCE
+15.31%
1 MONTH PERFORMANCE
+9.52%
3 MONTH PERFORMANCE
+6.71%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
+3.29%
1 YEAR PERFORMANCE
-3.96%
ACI Worldwide, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $46.25 | $45.91 (-0.74%) | $46.92 | $45.83 | 853.91 K | $4.79 B |
| 12/04/2025 | $46.96 | $46.35 (-1.3%) | $47.14 | $46.23 | 581.16 K | $4.84 B |
| 12/03/2025 | $46.42 | $47.08 (1.42%) | $47.13 | $46.21 | 606.42 K | $4.91 B |
| 12/02/2025 | $46.59 | $46.50 (-0.19%) | $46.90 | $46.20 | 567.42 K | $4.85 B |
| 12/01/2025 | $46.35 | $46.16 (-0.41%) | $46.80 | $46.01 | 706.20 K | $4.82 B |
| 11/28/2025 | $47.13 | $46.86 (-0.57%) | $47.20 | $46.71 | 259.85 K | $4.89 B |
| 11/26/2025 | $47.20 | $46.86 (-0.72%) | $47.51 | $46.74 | 884.00 K | $4.89 B |
| 11/25/2025 | $47.08 | $47.22 (0.3%) | $47.83 | $47.08 | 610.10 K | $4.93 B |
| 11/24/2025 | $46.62 | $46.75 (0.28%) | $47.01 | $46.16 | 817.13 K | $4.88 B |
| 11/21/2025 | $45.66 | $46.61 (2.08%) | $47.29 | $45.66 | 778.54 K | $4.86 B |
| 11/20/2025 | $47.05 | $45.66 (-2.95%) | $47.54 | $45.61 | 710.20 K | $4.77 B |
| 11/19/2025 | $46.42 | $46.32 (-0.22%) | $46.67 | $45.91 | 584.00 K | $4.83 B |
| 11/18/2025 | $46.03 | $46.26 (0.5%) | $46.61 | $45.73 | 723.12 K | $4.83 B |
| 11/17/2025 | $46.78 | $46.30 (-1.03%) | $47.13 | $46.02 | 943.10 K | $4.83 B |
| 11/14/2025 | $46.76 | $46.97 (0.45%) | $47.10 | $46.41 | 612.30 K | $4.90 B |
| 11/13/2025 | $47.11 | $47.16 (0.11%) | $47.58 | $46.77 | 668.15 K | $4.92 B |
| 11/12/2025 | $48.22 | $47.57 (-1.35%) | $48.77 | $47.47 | 872.21 K | $4.97 B |
| 11/11/2025 | $47.63 | $48.00 (0.78%) | $48.77 | $47.14 | 883.74 K | $5.01 B |
| 11/10/2025 | $48.98 | $47.48 (-3.06%) | $49.15 | $47.35 | 885.40 K | $4.96 B |
| 11/07/2025 | $50.50 | $48.96 (-3.05%) | $50.51 | $48.92 | 831.57 K | $5.11 B |
| 11/06/2025 | $49.20 | $50.63 (2.91%) | $52.28 | $48.53 | 1.52 M | $5.28 B |
| 11/05/2025 | $47.48 | $48.24 (1.6%) | $48.39 | $47.41 | 692.30 K | $5.04 B |
| 11/04/2025 | $47.64 | $47.37 (-0.57%) | $47.72 | $46.92 | 492.83 K | $4.94 B |
| 11/03/2025 | $47.63 | $47.67 (0.08%) | $47.73 | $46.61 | 982.63 K | $4.98 B |
| 10/31/2025 | $47.05 | $47.63 (1.23%) | $47.67 | $46.86 | 750.82 K | $4.97 B |
| 10/30/2025 | $47.23 | $47.23 (0%) | $48.53 | $46.67 | 1.23 M | $4.93 B |
| 10/29/2025 | $49.35 | $47.34 (-4.07%) | $49.56 | $46.97 | 1.04 M | $4.94 B |
| 10/28/2025 | $50.21 | $49.75 (-0.92%) | $50.50 | $49.66 | 482.24 K | $5.19 B |
| 10/27/2025 | $50.87 | $50.21 (-1.3%) | $50.91 | $49.98 | 398.60 K | $5.24 B |
| 10/24/2025 | $50.54 | $50.40 (-0.28%) | $50.88 | $50.19 | 407.71 K | $5.26 B |
| 10/23/2025 | $49.49 | $50.02 (1.07%) | $50.18 | $49.02 | 350.31 K | $5.22 B |
| 10/22/2025 | $49.61 | $49.52 (-0.18%) | $50.14 | $49.11 | 637.84 K | $5.17 B |
| 10/21/2025 | $49.32 | $49.61 (0.59%) | $50.20 | $48.56 | 571.80 K | $5.18 B |
| 10/20/2025 | $49.16 | $49.01 (-0.31%) | $49.66 | $48.65 | 730.20 K | $5.12 B |
| 10/17/2025 | $47.83 | $48.75 (1.92%) | $48.88 | $47.55 | 800.80 K | $5.09 B |
| 10/16/2025 | $51.14 | $48.18 (-5.79%) | $51.20 | $48.05 | 967.30 K | $5.03 B |
| 10/15/2025 | $51.71 | $50.52 (-2.3%) | $52.08 | $50.28 | 522.70 K | $5.27 B |
| 10/14/2025 | $50.21 | $51.48 (2.53%) | $51.82 | $50.21 | 401.00 K | $5.37 B |
| 10/13/2025 | $51.55 | $51.00 (-1.07%) | $51.55 | $50.56 | 420.60 K | $5.32 B |
| 10/10/2025 | $52.50 | $51.01 (-2.84%) | $52.64 | $50.63 | 499.32 K | $5.32 B |
| 10/09/2025 | $52.89 | $52.38 (-0.96%) | $52.89 | $51.64 | 481.41 K | $5.47 B |
| 10/08/2025 | $52.93 | $52.89 (-0.08%) | $53.33 | $52.23 | 605.03 K | $5.52 B |
| 10/07/2025 | $53.48 | $52.69 (-1.48%) | $53.64 | $52.66 | 575.20 K | $5.50 B |
| 10/06/2025 | $53.79 | $53.58 (-0.39%) | $54.25 | $53.10 | 846.10 K | $5.59 B |
| 10/03/2025 | $53.02 | $53.62 (1.13%) | $54.28 | $53.02 | 682.40 K | $5.60 B |
| 10/02/2025 | $52.86 | $53.02 (0.3%) | $53.17 | $52.51 | 588.34 K | $5.53 B |
| 10/01/2025 | $52.49 | $52.74 (0.48%) | $52.91 | $52.13 | 847.11 K | $5.50 B |
| 09/30/2025 | $52.34 | $52.77 (0.82%) | $52.82 | $51.41 | 843.51 K | $5.51 B |
| 09/29/2025 | $52.42 | $52.34 (-0.15%) | $52.61 | $52.00 | 838.12 K | $5.46 B |
| 09/26/2025 | $51.67 | $52.26 (1.14%) | $52.45 | $51.30 | 476.00 K | $5.45 B |
| 09/25/2025 | $52.01 | $51.71 (-0.58%) | $52.02 | $51.11 | 567.00 K | $5.40 B |
| 09/24/2025 | $52.61 | $52.28 (-0.63%) | $52.99 | $52.20 | 494.51 K | $5.46 B |
| 09/23/2025 | $53.07 | $52.36 (-1.34%) | $53.45 | $52.19 | 960.10 K | $5.47 B |
| 09/22/2025 | $50.80 | $52.90 (4.13%) | $53.02 | $50.16 | 1.51 M | $5.52 B |
| 09/19/2025 | $51.35 | $50.89 (-0.9%) | $51.47 | $50.16 | 2.92 M | $5.31 B |
| 09/18/2025 | $50.09 | $51.13 (2.08%) | $51.25 | $49.89 | 894.21 K | $5.34 B |
| 09/17/2025 | $49.77 | $49.76 (-0.02%) | $51.19 | $49.55 | 833.50 K | $5.19 B |
| 09/16/2025 | $49.51 | $49.38 (-0.26%) | $49.51 | $48.83 | 812.60 K | $5.15 B |
| 09/15/2025 | $50.28 | $49.59 (-1.37%) | $50.54 | $49.57 | 677.20 K | $5.18 B |
| 09/12/2025 | $50.79 | $50.15 (-1.26%) | $50.94 | $50.12 | 888.54 K | $5.23 B |
| 09/11/2025 | $50.48 | $50.63 (0.3%) | $50.91 | $49.43 | 915.10 K | $5.28 B |
| 09/10/2025 | $51.23 | $50.09 (-2.23%) | $51.64 | $49.88 | 1.06 M | $5.23 B |
| 09/09/2025 | $51.35 | $51.23 (-0.23%) | $51.35 | $50.27 | 725.20 K | $5.35 B |
| 09/08/2025 | $50.79 | $51.21 (0.83%) | $51.30 | $49.48 | 1.43 M | $5.35 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.
