5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-8.67%
YEAR-TO-DATE PERFORMANCE
-2.34%
1 YEAR PERFORMANCE
-8.59%
Accel Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.99 | $9.93 (-0.6%) | $10.05 | $9.76 | 359,683 | $821.14 M |
| 03/11/2025 | $10.00 | $9.94 (-0.6%) | $10.06 | $9.85 | 385,909 | $832.45 M |
| 03/10/2025 | $10.00 | $10.00 (0%) | $10.09 | $9.89 | 468,200 | $837.47 M |
| 03/07/2025 | $10.17 | $10.14 (-0.29%) | $10.26 | $9.88 | 402,700 | $849.19 M |
| 03/06/2025 | $10.27 | $10.17 (-0.97%) | $10.40 | $10.16 | 416,300 | $851.71 M |
| 03/05/2025 | $10.37 | $10.43 (0.58%) | $10.52 | $10.31 | 716,024 | $873.48 M |
| 03/04/2025 | $10.48 | $10.34 (-1.34%) | $10.52 | $10.28 | 407,300 | $865.94 M |
| 03/03/2025 | $10.64 | $10.66 (0.19%) | $10.97 | $10.60 | 419,914 | $892.74 M |
| 02/28/2025 | $11.19 | $10.77 (-3.75%) | $11.39 | $10.13 | 764,600 | $901.96 M |
| 02/27/2025 | $11.78 | $11.71 (-0.59%) | $11.83 | $11.68 | 255,005 | $980.68 M |
| 02/26/2025 | $11.78 | $11.86 (0.68%) | $12.00 | $11.78 | 187,800 | $993.24 M |
| 02/25/2025 | $11.90 | $11.81 (-0.76%) | $11.96 | $11.70 | 220,500 | $989.05 M |
| 02/24/2025 | $12.09 | $11.92 (-1.41%) | $12.09 | $11.77 | 382,371 | $988.79 M |
| 02/21/2025 | $12.55 | $12.02 (-4.22%) | $12.62 | $11.98 | 408,951 | $997.08 M |
| 02/20/2025 | $12.26 | $12.47 (1.71%) | $12.53 | $12.19 | 237,546 | $1.03 B |
| 02/19/2025 | $12.29 | $12.35 (0.49%) | $12.35 | $12.11 | 403,000 | $1.02 B |
| 02/18/2025 | $12.35 | $12.43 (0.65%) | $12.48 | $12.23 | 555,200 | $1.03 B |
| 02/14/2025 | $12.14 | $12.22 (0.66%) | $12.31 | $12.05 | 417,800 | $1.01 B |
| 02/13/2025 | $11.86 | $12.07 (1.77%) | $12.17 | $11.78 | 370,900 | $1.00 B |
| 02/12/2025 | $11.65 | $11.73 (0.69%) | $11.84 | $11.59 | 359,700 | $973.03 M |
| 02/11/2025 | $11.53 | $11.82 (2.52%) | $11.91 | $11.52 | 269,533 | $980.49 M |
| 02/10/2025 | $11.71 | $11.62 (-0.77%) | $11.71 | $11.56 | 167,040 | $963.90 M |
| 02/07/2025 | $12.01 | $11.61 (-3.33%) | $12.01 | $11.58 | 282,700 | $963.07 M |
| 02/06/2025 | $11.58 | $11.98 (3.45%) | $11.99 | $11.58 | 351,700 | $993.76 M |
| 02/05/2025 | $11.63 | $11.51 (-1.03%) | $11.65 | $11.44 | 277,600 | $954.78 M |
| 02/04/2025 | $11.13 | $11.56 (3.86%) | $11.58 | $11.01 | 241,100 | $958.93 M |
| 02/03/2025 | $10.93 | $11.17 (2.2%) | $11.31 | $10.81 | 695,227 | $926.57 M |
| 01/31/2025 | $11.25 | $11.27 (0.18%) | $11.33 | $11.14 | 269,309 | $934.87 M |
| 01/30/2025 | $11.47 | $11.26 (-1.83%) | $11.52 | $11.22 | 220,800 | $934.04 M |
| 01/29/2025 | $11.32 | $11.33 (0.09%) | $11.38 | $11.19 | 138,246 | $939.85 M |
| 01/28/2025 | $11.26 | $11.37 (0.98%) | $11.46 | $11.21 | 253,400 | $943.16 M |
| 01/27/2025 | $11.16 | $11.24 (0.72%) | $11.32 | $11.15 | 245,900 | $932.38 M |
| 01/24/2025 | $11.31 | $11.15 (-1.41%) | $11.36 | $11.13 | 157,092 | $924.91 M |
| 01/23/2025 | $11.29 | $11.31 (0.18%) | $11.38 | $11.20 | 306,645 | $938.19 M |
| 01/22/2025 | $11.50 | $11.31 (-1.65%) | $11.56 | $11.18 | 403,816 | $938.19 M |
| 01/21/2025 | $10.84 | $11.05 (1.94%) | $11.20 | $10.82 | 602,539 | $916.62 M |
| 01/17/2025 | $10.73 | $10.72 (-0.09%) | $10.74 | $10.62 | 163,100 | $889.25 M |
| 01/16/2025 | $10.61 | $10.63 (0.19%) | $10.67 | $10.54 | 127,700 | $881.78 M |
| 01/15/2025 | $10.72 | $10.64 (-0.75%) | $10.78 | $10.52 | 196,300 | $882.61 M |
| 01/14/2025 | $10.38 | $10.53 (1.45%) | $10.55 | $10.36 | 189,700 | $873.48 M |
| 01/13/2025 | $10.12 | $10.36 (2.37%) | $10.39 | $10.12 | 415,658 | $859.38 M |
| 01/10/2025 | $10.32 | $10.26 (-0.58%) | $10.38 | $10.08 | 194,700 | $851.09 M |
| 01/08/2025 | $10.38 | $10.51 (1.25%) | $10.52 | $10.37 | 151,300 | $871.83 M |
| 01/07/2025 | $10.44 | $10.42 (-0.19%) | $10.60 | $10.38 | 197,500 | $864.36 M |
| 01/06/2025 | $10.60 | $10.43 (-1.6%) | $10.68 | $10.42 | 163,108 | $865.19 M |
| 01/03/2025 | $10.61 | $10.62 (0.09%) | $10.63 | $10.48 | 112,231 | $880.95 M |
| 01/02/2025 | $10.83 | $10.57 (-2.4%) | $10.91 | $10.56 | 264,712 | $876.80 M |
| 12/31/2024 | $10.60 | $10.68 (0.75%) | $10.76 | $10.60 | 141,742 | $885.93 M |
| 12/30/2024 | $10.59 | $10.57 (-0.19%) | $10.70 | $10.48 | 125,500 | $876.80 M |
| 12/27/2024 | $10.77 | $10.64 (-1.21%) | $10.85 | $10.56 | 167,800 | $882.61 M |
| 12/26/2024 | $10.63 | $10.88 (2.35%) | $10.91 | $10.58 | 163,203 | $902.52 M |
| 12/24/2024 | $10.50 | $10.71 (2%) | $10.73 | $10.43 | 111,300 | $888.42 M |
| 12/23/2024 | $10.49 | $10.51 (0.19%) | $10.54 | $10.39 | 229,700 | $871.83 M |
| 12/20/2024 | $10.59 | $10.55 (-0.38%) | $10.84 | $10.47 | 430,740 | $875.14 M |
| 12/19/2024 | $10.95 | $10.73 (-2.01%) | $11.02 | $10.69 | 274,231 | $890.07 M |
| 12/18/2024 | $11.42 | $10.82 (-5.25%) | $11.48 | $10.71 | 285,708 | $897.54 M |
| 12/17/2024 | $11.31 | $11.35 (0.35%) | $11.46 | $11.22 | 238,705 | $941.51 M |
| 12/16/2024 | $11.70 | $11.41 (-2.48%) | $11.70 | $11.37 | 241,449 | $946.48 M |
| 12/13/2024 | $11.80 | $11.77 (-0.25%) | $11.84 | $11.68 | 187,300 | $976.35 M |
| 12/12/2024 | $12.00 | $11.82 (-1.5%) | $12.06 | $11.81 | 302,600 | $980.49 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.
