5 DAY PERFORMANCE
+77.61%
1 MONTH PERFORMANCE
+76.92%
3 MONTH PERFORMANCE
-9.89%
6 MONTH PERFORMANCE
-3.26%
YEAR-TO-DATE PERFORMANCE
-5.64%
1 YEAR PERFORMANCE
+26.90%
Allscripts Healthcare Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $5.10 | $5.30 (3.92%) | $5.40 | $5.10 | 61,700 | $570.49 M |
| 03/10/2025 | $5.13 | $5.15 (0.39%) | $5.68 | $5.11 | 125,100 | $554.35 M |
| 03/07/2025 | $5.30 | $5.18 (-2.26%) | $5.45 | $5.10 | 588,300 | $557.58 M |
| 03/06/2025 | $5.10 | $5.35 (4.9%) | $5.36 | $5.10 | 24,865 | $575.87 M |
| 03/05/2025 | $5.10 | $5.35 (4.9%) | $5.68 | $5.10 | 689,900 | $575.87 M |
| 03/04/2025 | $4.80 | $5.05 (5.21%) | $5.30 | $4.80 | 110,400 | $543.58 M |
| 03/03/2025 | $4.85 | $5.00 (3.09%) | $5.26 | $4.85 | 204,200 | $538.20 M |
| 02/28/2025 | $4.00 | $5.10 (27.5%) | $5.24 | $4.00 | 231,800 | $548.96 M |
| 02/27/2025 | $5.00 | $5.00 (0%) | $5.10 | $4.85 | 330,200 | $538.20 M |
| 02/26/2025 | $5.34 | $5.10 (-4.49%) | $5.34 | $4.91 | 50,800 | $548.96 M |
| 02/25/2025 | $5.30 | $5.00 (-5.66%) | $5.30 | $4.85 | 116,800 | $538.20 M |
| 02/24/2025 | $5.70 | $5.33 (-6.49%) | $5.70 | $5.10 | 25,300 | $573.72 M |
| 02/21/2025 | $4.76 | $5.10 (7.14%) | $5.50 | $4.76 | 83,900 | $548.96 M |
| 02/20/2025 | $5.20 | $5.34 (2.69%) | $5.52 | $4.80 | 419,800 | $574.80 M |
| 02/19/2025 | $5.50 | $5.42 (-1.45%) | $5.50 | $5.20 | 66,500 | $583.41 M |
| 02/18/2025 | $4.95 | $5.40 (9.09%) | $5.48 | $4.95 | 17,100 | $581.26 M |
| 02/14/2025 | $5.48 | $5.35 (-2.37%) | $5.49 | $4.90 | 190,500 | $575.87 M |
| 02/13/2025 | $5.20 | $5.25 (0.96%) | $5.34 | $5.20 | 19,800 | $565.11 M |
| 02/12/2025 | $5.50 | $5.20 (-5.45%) | $5.50 | $5.20 | 31,300 | $559.73 M |
| 02/11/2025 | $5.50 | $5.30 (-3.64%) | $5.50 | $5.00 | 443,700 | $570.49 M |
| 02/10/2025 | $5.50 | $5.30 (-3.64%) | $5.50 | $5.10 | 378,213 | $570.49 M |
| 02/07/2025 | $6.01 | $5.35 (-10.91%) | $6.01 | $5.00 | 594,704 | $575.87 M |
| 02/06/2025 | $5.00 | $5.00 (0%) | $5.02 | $5.00 | 137,270 | $538.20 M |
| 02/05/2025 | $5.00 | $5.00 (0%) | $5.08 | $4.76 | 241,687 | $538.20 M |
| 02/04/2025 | $5.00 | $4.76 (-4.8%) | $5.17 | $4.75 | 182,922 | $512.37 M |
| 02/03/2025 | $4.55 | $5.00 (9.89%) | $5.44 | $4.55 | 271,793 | $538.20 M |
| 01/31/2025 | $4.61 | $5.46 (18.33%) | $5.60 | $4.50 | 13.04 M | $587.18 M |
| 01/30/2025 | $7.65 | $8.00 (4.58%) | $8.25 | $7.65 | 98,304 | $861.12 M |
| 01/29/2025 | $8.00 | $7.61 (-4.87%) | $8.00 | $7.60 | 7,478 | $819.14 M |
| 01/28/2025 | $7.55 | $8.00 (5.96%) | $8.99 | $7.25 | 1.28 M | $861.12 M |
| 01/27/2025 | $9.00 | $7.51 (-16.56%) | $9.00 | $7.02 | 973,291 | $808.38 M |
| 01/24/2025 | $7.71 | $7.80 (1.17%) | $8.00 | $7.71 | 12,243 | $839.59 M |
| 01/23/2025 | $8.35 | $7.75 (-7.19%) | $8.49 | $7.51 | 1.47 M | $834.21 M |
| 01/22/2025 | $8.50 | $8.52 (0.24%) | $9.00 | $8.38 | 913,334 | $917.09 M |
| 01/21/2025 | $9.10 | $9.00 (-1.1%) | $9.10 | $9.00 | 338,706 | $968.76 M |
| 01/17/2025 | $9.10 | $9.15 (0.55%) | $9.25 | $9.10 | 316,918 | $984.91 M |
| 01/16/2025 | $9.10 | $9.11 (0.11%) | $9.25 | $9.10 | 15,467 | $980.60 M |
| 01/15/2025 | $9.10 | $9.31 (2.31%) | $10.00 | $9.10 | 34,728 | $1.00 B |
| 01/14/2025 | $9.51 | $9.10 (-4.31%) | $9.89 | $9.10 | 597,615 | $979.52 M |
| 01/13/2025 | $9.50 | $9.50 (0%) | $9.68 | $9.50 | 68,952 | $1.02 B |
| 01/10/2025 | $9.10 | $9.51 (4.51%) | $10.25 | $9.10 | 107,006 | $1.02 B |
| 01/08/2025 | $9.50 | $9.51 (0.11%) | $9.75 | $9.50 | 18,848 | $1.02 B |
| 01/07/2025 | $9.80 | $9.75 (-0.51%) | $9.80 | $9.10 | 151,406 | $1.05 B |
| 01/06/2025 | $9.90 | $9.60 (-3.03%) | $9.90 | $9.50 | 269,474 | $1.03 B |
| 01/03/2025 | $9.05 | $9.11 (0.66%) | $9.90 | $9.05 | 12,898 | $980.60 M |
| 01/02/2025 | $9.10 | $9.10 (0%) | $9.85 | $9.10 | 26,831 | $979.52 M |
| 12/31/2024 | $9.20 | $9.75 (5.98%) | $9.99 | $9.10 | 92,507 | $1.05 B |
| 12/30/2024 | $9.10 | $9.40 (3.3%) | $9.50 | $9.10 | 60,601 | $1.01 B |
| 12/27/2024 | $9.40 | $9.45 (0.53%) | $9.50 | $9.05 | 135,163 | $1.02 B |
| 12/26/2024 | $9.35 | $9.45 (1.07%) | $9.50 | $9.05 | 173,089 | $1.02 B |
| 12/24/2024 | $10.00 | $9.30 (-7%) | $10.00 | $9.25 | 4,987 | $1.00 B |
| 12/23/2024 | $9.25 | $9.40 (1.62%) | $9.50 | $9.22 | 98,247 | $1.01 B |
| 12/20/2024 | $9.50 | $9.50 (0%) | $9.52 | $9.50 | 161,337 | $1.02 B |
| 12/19/2024 | $9.50 | $9.51 (0.11%) | $9.88 | $9.50 | 26,747 | $1.02 B |
| 12/18/2024 | $9.51 | $9.75 (2.52%) | $10.00 | $9.51 | 52,245 | $1.05 B |
| 12/17/2024 | $10.10 | $9.50 (-5.94%) | $10.10 | $9.50 | 379,843 | $1.02 B |
| 12/16/2024 | $9.75 | $9.76 (0.1%) | $10.05 | $9.75 | 258,414 | $1.05 B |
| 12/13/2024 | $10.25 | $10.00 (-2.44%) | $10.25 | $9.00 | 101,306 | $1.08 B |
| 12/12/2024 | $10.60 | $10.21 (-3.68%) | $10.60 | $10.20 | 1.15 M | $1.10 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.
