5 DAY PERFORMANCE
+43.37%
1 MONTH PERFORMANCE
+41.88%
3 MONTH PERFORMANCE
+40.12%
6 MONTH PERFORMANCE
+54.77%
YEAR-TO-DATE PERFORMANCE
-30.15%
1 YEAR PERFORMANCE
-37.81%
Allscripts Healthcare Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.75 | $4.80 (1.05%) | $4.85 | $4.75 | 69.60 K | $618.72 B |
| 12/04/2025 | $5.00 | $4.85 (-3%) | $5.00 | $4.84 | 19.51 K | $625.17 B |
| 12/03/2025 | $5.00 | $4.80 (-4%) | $5.00 | $4.80 | 532.00 K | $618.72 B |
| 12/02/2025 | $4.30 | $4.75 (10.47%) | $5.00 | $4.30 | 22.01 K | $612.28 B |
| 12/01/2025 | $4.50 | $4.82 (7.11%) | $5.00 | $4.50 | 14.00 K | $621.30 B |
| 11/28/2025 | $4.85 | $5.00 (3.09%) | $5.60 | $4.85 | 261.53 K | $644.50 B |
| 11/26/2025 | $4.85 | $4.85 (0%) | $4.95 | $4.85 | 9.96 K | $625.17 B |
| 11/25/2025 | $4.50 | $4.95 (10%) | $5.00 | $4.50 | 500.71 K | $638.06 B |
| 11/24/2025 | $4.80 | $4.85 (1.04%) | $4.85 | $4.80 | 75.30 K | $625.17 B |
| 11/21/2025 | $4.55 | $4.85 (6.59%) | $4.90 | $4.55 | 76.54 K | $625.17 B |
| 11/20/2025 | $4.15 | $4.65 (12.05%) | $4.79 | $4.15 | 13.04 K | $599.39 B |
| 11/19/2025 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 9.96 K | $599.39 B |
| 11/18/2025 | $5.00 | $4.65 (-7%) | $5.00 | $4.65 | 9.96 K | $599.39 B |
| 11/17/2025 | $4.80 | $4.75 (-1.04%) | $4.83 | $4.75 | 18.33 K | $612.28 B |
| 11/14/2025 | $4.85 | $4.80 (-1.03%) | $4.87 | $4.80 | 9.96 K | $618.72 B |
| 11/13/2025 | $4.80 | $4.90 (2.08%) | $4.90 | $4.80 | 474.15 K | $631.61 B |
| 11/12/2025 | $4.80 | $4.92 (2.5%) | $4.93 | $4.80 | 25.61 K | $634.19 B |
| 11/11/2025 | $4.75 | $4.80 (1.05%) | $4.99 | $4.75 | 29.00 K | $618.72 B |
| 11/10/2025 | $4.15 | $4.75 (14.46%) | $4.99 | $4.15 | 10.20 K | $612.28 B |
| 11/07/2025 | $4.80 | $4.80 (0%) | $4.89 | $4.80 | 10.30 K | $618.72 B |
| 11/06/2025 | $4.80 | $5.00 (4.17%) | $5.00 | $4.80 | 58.10 K | $644.50 B |
| 11/05/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 2.20 K | $618.72 B |
| 11/04/2025 | $4.80 | $4.80 (0%) | $6.00 | $4.80 | 15.95 K | $618.72 B |
| 11/03/2025 | $4.79 | $4.80 (0.21%) | $4.82 | $4.75 | 143.00 K | $618.72 B |
| 10/31/2025 | $4.80 | $4.80 (0%) | $4.84 | $4.80 | 16.13 K | $618.72 B |
| 10/30/2025 | $4.76 | $4.80 (0.84%) | $4.83 | $4.76 | 180.63 K | $618.72 B |
| 10/29/2025 | $4.70 | $4.80 (2.13%) | $4.83 | $4.70 | 520.80 K | $618.72 B |
| 10/28/2025 | $4.70 | $4.70 (0%) | $4.72 | $4.70 | 8.45 K | $605.83 B |
| 10/27/2025 | $4.51 | $4.70 (4.21%) | $5.00 | $4.51 | 16.00 K | $605.83 B |
| 10/24/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 3.80 K | $612.28 B |
| 10/23/2025 | $4.60 | $4.75 (3.26%) | $4.80 | $4.60 | 406.42 K | $612.28 B |
| 10/22/2025 | $4.65 | $4.75 (2.15%) | $4.77 | $4.60 | 89.23 K | $612.28 B |
| 10/21/2025 | $3.50 | $4.74 (35.43%) | $4.77 | $3.50 | 25.20 K | $610.99 B |
| 10/20/2025 | $4.75 | $4.75 (0%) | $4.88 | $4.75 | 105.42 K | $612.28 B |
| 10/17/2025 | $4.70 | $4.75 (1.06%) | $4.75 | $4.70 | 4.94 K | $612.28 B |
| 10/16/2025 | $5.00 | $4.60 (-8%) | $5.00 | $4.60 | 97.84 K | $592.94 B |
| 10/15/2025 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 0 | $608.41 B |
| 10/14/2025 | $4.72 | $4.72 (0%) | $4.72 | $4.72 | 732 | $608.41 B |
| 10/13/2025 | $4.30 | $4.75 (10.47%) | $4.75 | $4.15 | 34.41 K | $612.28 B |
| 10/10/2025 | $4.15 | $4.83 (16.39%) | $4.83 | $4.15 | 800 | $622.59 B |
| 10/09/2025 | $4.80 | $4.60 (-4.17%) | $4.80 | $4.55 | 23.91 K | $592.94 B |
| 10/08/2025 | $4.90 | $4.80 (-2.04%) | $4.90 | $4.80 | 2.30 K | $618.72 B |
| 10/07/2025 | $5.00 | $4.85 (-3%) | $5.00 | $4.80 | 1.19 M | $625.17 B |
| 10/06/2025 | $4.55 | $4.70 (3.3%) | $4.70 | $4.55 | 437.70 K | $605.83 B |
| 10/03/2025 | $4.70 | $4.70 (0%) | $5.20 | $4.70 | 58.31 K | $605.83 B |
| 10/02/2025 | $4.70 | $4.70 (0%) | $4.80 | $4.70 | 120.62 K | $605.83 B |
| 10/01/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 2.75 K | $605.83 B |
| 09/30/2025 | $4.35 | $4.80 (10.34%) | $4.85 | $4.35 | 184.41 K | $618.72 B |
| 09/29/2025 | $4.37 | $4.65 (6.41%) | $4.65 | $4.37 | 7.80 K | $599.39 B |
| 09/26/2025 | $4.63 | $4.65 (0.43%) | $4.75 | $4.11 | 51.11 K | $599.39 B |
| 09/25/2025 | $3.80 | $4.25 (11.84%) | $4.75 | $3.80 | 10.21 K | $547.83 B |
| 09/24/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 3.31 K | $605.83 B |
| 09/23/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 306.70 K | $605.83 B |
| 09/22/2025 | $4.20 | $4.65 (10.71%) | $4.85 | $4.15 | 102.40 K | $599.39 B |
| 09/19/2025 | $4.66 | $4.66 (0%) | $4.80 | $4.66 | 5.30 K | $600.67 B |
| 09/18/2025 | $4.65 | $4.65 (0%) | $4.90 | $4.65 | 4.52 K | $599.39 B |
| 09/17/2025 | $4.50 | $4.75 (5.56%) | $5.00 | $4.50 | 4.15 K | $612.28 B |
| 09/16/2025 | $4.50 | $4.75 (5.56%) | $4.85 | $4.50 | 10.00 K | $612.28 B |
| 09/15/2025 | $4.65 | $4.65 (0%) | $4.65 | $4.65 | 7.41 K | $599.39 B |
| 09/12/2025 | $4.65 | $4.65 (0%) | $5.25 | $4.62 | 8.34 K | $599.39 B |
| 09/11/2025 | $4.60 | $4.60 (0%) | $4.60 | $4.60 | 521 | $592.94 B |
| 09/10/2025 | $4.90 | $4.60 (-6.12%) | $4.90 | $4.60 | 17.81 K | $592.94 B |
| 09/09/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 5.24 K | $618.72 B |
| 09/08/2025 | $5.00 | $4.85 (-3%) | $5.00 | $4.80 | 26.90 K | $625.17 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.
