5 DAY PERFORMANCE
+51.12%
1 MONTH PERFORMANCE
+35.51%
3 MONTH PERFORMANCE
+14.11%
6 MONTH PERFORMANCE
+104.45%
YEAR-TO-DATE PERFORMANCE
+144.49%
1 YEAR PERFORMANCE
+106.09%
Altisource Portfolio Solutions S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.79 | $8.65 (-1.59%) | $8.80 | $8.50 | 6.00 K | $95.05 M |
| 12/04/2025 | $8.49 | $8.61 (1.41%) | $8.71 | $8.26 | 8.45 K | $94.61 M |
| 12/03/2025 | $8.44 | $8.54 (1.18%) | $9.14 | $8.26 | 5.64 K | $93.84 M |
| 12/02/2025 | $8.63 | $8.35 (-3.24%) | $8.86 | $8.35 | 5.20 K | $91.75 M |
| 12/01/2025 | $9.02 | $8.51 (-5.65%) | $9.23 | $8.35 | 49.44 K | $93.51 M |
| 11/28/2025 | $9.30 | $9.65 (3.76%) | $9.92 | $9.17 | 7.03 K | $106.14 M |
| 11/26/2025 | $9.29 | $9.30 (0.11%) | $9.42 | $9.00 | 17.40 K | $102.19 M |
| 11/25/2025 | $9.53 | $9.13 (-4.2%) | $9.64 | $9.06 | 13.70 K | $100.32 M |
| 11/24/2025 | $9.10 | $9.15 (0.55%) | $9.36 | $9.07 | 6.71 K | $100.54 M |
| 11/21/2025 | $9.41 | $9.06 (-3.72%) | $9.50 | $9.05 | 22.31 K | $99.55 M |
| 11/20/2025 | $9.75 | $9.20 (-5.64%) | $10.04 | $9.19 | 14.80 K | $101.09 M |
| 11/19/2025 | $9.43 | $9.74 (3.29%) | $9.74 | $9.43 | 4.41 K | $107.02 M |
| 11/18/2025 | $9.27 | $9.73 (4.96%) | $10.12 | $9.20 | 17.22 K | $106.91 M |
| 11/17/2025 | $9.40 | $9.27 (-1.38%) | $9.60 | $9.15 | 13.60 K | $101.86 M |
| 11/14/2025 | $9.74 | $9.25 (-5.03%) | $10.05 | $9.25 | 19.65 K | $101.64 M |
| 11/13/2025 | $9.48 | $9.55 (0.74%) | $9.87 | $9.40 | 11.54 K | $104.94 M |
| 11/12/2025 | $9.81 | $9.73 (-0.82%) | $9.99 | $9.60 | 7.63 K | $106.91 M |
| 11/11/2025 | $9.64 | $9.82 (1.87%) | $10.08 | $9.21 | 26.81 K | $107.90 M |
| 11/10/2025 | $9.85 | $9.97 (1.22%) | $10.31 | $9.83 | 16.90 K | $109.55 M |
| 11/07/2025 | $9.50 | $9.84 (3.58%) | $10.40 | $9.50 | 26.42 K | $108.12 M |
| 11/06/2025 | $8.85 | $9.49 (7.23%) | $9.92 | $8.85 | 17.31 K | $104.28 M |
| 11/05/2025 | $9.06 | $8.84 (-2.43%) | $9.06 | $8.70 | 10.05 K | $97.13 M |
| 11/04/2025 | $9.05 | $9.00 (-0.55%) | $9.05 | $8.70 | 6.54 K | $98.89 M |
| 11/03/2025 | $9.05 | $9.00 (-0.55%) | $9.20 | $8.83 | 20.10 K | $98.89 M |
| 10/31/2025 | $9.13 | $9.05 (-0.88%) | $9.79 | $8.92 | 20.71 K | $99.44 M |
| 10/30/2025 | $9.39 | $9.28 (-1.17%) | $10.00 | $9.21 | 10.61 K | $101.97 M |
| 10/29/2025 | $9.63 | $9.58 (-0.52%) | $10.02 | $9.39 | 27.50 K | $105.27 M |
| 10/28/2025 | $10.11 | $9.51 (-5.93%) | $10.41 | $9.34 | 28.20 K | $104.50 M |
| 10/27/2025 | $11.35 | $10.36 (-8.72%) | $11.35 | $10.30 | 23.10 K | $113.84 M |
| 10/24/2025 | $12.24 | $11.56 (-5.56%) | $12.24 | $11.51 | 14.30 K | $127.02 M |
| 10/23/2025 | $11.06 | $11.51 (4.07%) | $11.82 | $11.06 | 9.92 K | $126.47 M |
| 10/22/2025 | $11.68 | $11.40 (-2.4%) | $11.83 | $11.39 | 16.93 K | $125.26 M |
| 10/21/2025 | $11.81 | $11.71 (-0.85%) | $12.18 | $11.71 | 21.70 K | $128.67 M |
| 10/20/2025 | $12.46 | $11.95 (-4.09%) | $12.46 | $11.83 | 7.03 K | $131.31 M |
| 10/17/2025 | $12.05 | $11.90 (-1.24%) | $12.20 | $11.70 | 18.05 K | $130.50 M |
| 10/16/2025 | $12.14 | $12.05 (-0.74%) | $12.14 | $11.83 | 10.23 K | $132.14 M |
| 10/15/2025 | $12.84 | $11.89 (-7.4%) | $12.84 | $11.79 | 38.70 K | $130.39 M |
| 10/14/2025 | $12.50 | $12.43 (-0.56%) | $12.78 | $12.15 | 39.00 K | $136.31 M |
| 10/13/2025 | $13.00 | $12.23 (-5.92%) | $13.00 | $12.23 | 21.60 K | $134.11 M |
| 10/10/2025 | $13.86 | $12.51 (-9.74%) | $14.00 | $12.00 | 46.30 K | $137.18 M |
| 10/09/2025 | $13.27 | $13.94 (5.05%) | $13.95 | $12.64 | 26.60 K | $152.87 M |
| 10/08/2025 | $12.98 | $13.28 (2.31%) | $13.39 | $12.65 | 30.40 K | $145.63 M |
| 10/07/2025 | $14.36 | $12.99 (-9.54%) | $14.36 | $12.42 | 37.16 K | $142.45 M |
| 10/06/2025 | $13.07 | $13.47 (3.06%) | $13.89 | $12.70 | 61.75 K | $147.71 M |
| 10/03/2025 | $12.30 | $12.86 (4.55%) | $13.49 | $12.30 | 55.60 K | $141.02 M |
| 10/02/2025 | $12.50 | $12.01 (-3.92%) | $12.60 | $11.70 | 18.25 K | $131.70 M |
| 10/01/2025 | $11.65 | $12.08 (3.69%) | $12.49 | $11.65 | 27.50 K | $132.47 M |
| 09/30/2025 | $11.25 | $11.66 (3.64%) | $12.54 | $11.20 | 92.10 K | $127.86 M |
| 09/29/2025 | $11.08 | $11.23 (1.35%) | $12.00 | $11.00 | 9.81 K | $123.15 M |
| 09/26/2025 | $11.51 | $11.12 (-3.39%) | $11.51 | $10.81 | 7.24 K | $121.94 M |
| 09/25/2025 | $11.70 | $11.13 (-4.87%) | $12.27 | $11.13 | 13.80 K | $122.05 M |
| 09/24/2025 | $11.20 | $11.44 (2.14%) | $11.50 | $11.20 | 5.85 K | $125.45 M |
| 09/23/2025 | $11.00 | $11.21 (1.91%) | $11.45 | $10.99 | 56.04 K | $122.93 M |
| 09/22/2025 | $11.00 | $11.21 (1.91%) | $11.50 | $10.80 | 27.05 K | $122.93 M |
| 09/19/2025 | $11.09 | $11.22 (1.17%) | $11.22 | $10.82 | 44.80 K | $123.04 M |
| 09/18/2025 | $10.85 | $11.05 (1.84%) | $11.43 | $10.56 | 54.95 K | $121.17 M |
| 09/17/2025 | $11.00 | $11.00 (0%) | $11.34 | $10.80 | 49.20 K | $120.63 M |
| 09/16/2025 | $11.27 | $11.07 (-1.77%) | $11.67 | $10.96 | 19.80 K | $121.39 M |
| 09/15/2025 | $11.01 | $11.41 (3.63%) | $11.41 | $11.01 | 5.80 K | $125.12 M |
| 09/12/2025 | $11.30 | $11.21 (-0.8%) | $11.35 | $10.81 | 4.90 K | $122.93 M |
| 09/11/2025 | $11.77 | $11.29 (-4.08%) | $11.78 | $11.09 | 9.71 K | $123.81 M |
| 09/10/2025 | $11.50 | $11.36 (-1.22%) | $11.88 | $10.72 | 16.31 K | $124.57 M |
| 09/09/2025 | $11.59 | $11.44 (-1.29%) | $11.70 | $11.36 | 8.43 K | $125.45 M |
| 09/08/2025 | $11.23 | $11.50 (2.4%) | $11.79 | $11.00 | 14.00 K | $126.11 M |
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.
