5 DAY PERFORMANCE
-44.86%
1 MONTH PERFORMANCE
-44.16%
3 MONTH PERFORMANCE
-15.78%
6 MONTH PERFORMANCE
-15.52%
YEAR-TO-DATE PERFORMANCE
-33.09%
1 YEAR PERFORMANCE
-32.97%
Accelerant Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.66 | $19.78 (0.61%) | $19.79 | $19.51 | 3.45 M | $4.36 B |
| 09/18/2026 | $19.84 | $19.66 (-0.91%) | $19.86 | $19.61 | 6.77 M | $4.33 B |
| 09/17/2026 | $19.84 | $19.82 (-0.1%) | $19.85 | $19.81 | 746.82 K | $4.36 B |
| 09/16/2026 | $19.85 | $19.84 (-0.05%) | $19.86 | $19.80 | 3.84 M | $4.37 B |
| 09/15/2026 | $19.86 | $19.81 (-0.25%) | $19.88 | $19.81 | 2.23 M | $4.36 B |
| 09/14/2026 | $19.86 | $19.83 (-0.15%) | $19.90 | $19.83 | 1.12 M | $4.37 B |
| 09/11/2026 | $19.86 | $19.84 (-0.1%) | $19.86 | $19.84 | 350.53 K | $4.37 B |
| 09/10/2026 | $19.90 | $19.84 (-0.3%) | $19.90 | $19.83 | 1.04 M | $4.37 B |
| 09/09/2026 | $19.87 | $19.84 (-0.15%) | $19.87 | $19.83 | 717.42 K | $4.37 B |
| 09/08/2026 | $19.84 | $19.84 (0%) | $19.86 | $19.81 | 730.02 K | $4.37 B |
| 09/04/2026 | $19.80 | $19.88 (0.4%) | $19.90 | $19.73 | 1.25 M | $4.38 B |
| 09/03/2026 | $19.76 | $19.70 (-0.3%) | $19.78 | $19.70 | 1.64 M | $4.34 B |
| 09/02/2026 | $19.78 | $19.70 (-0.4%) | $19.81 | $19.70 | 1.57 M | $4.34 B |
| 09/01/2026 | $19.73 | $19.78 (0.25%) | $19.78 | $19.70 | 1.49 M | $4.36 B |
| 08/31/2026 | $19.70 | $19.73 (0.15%) | $19.78 | $19.69 | 1.41 M | $4.34 B |
| 08/28/2026 | $19.68 | $19.73 (0.25%) | $19.76 | $19.68 | 1.70 M | $4.34 B |
| 08/27/2026 | $19.67 | $19.69 (0.1%) | $19.72 | $19.66 | 2.72 M | $4.34 B |
| 08/26/2026 | $19.66 | $19.67 (0.05%) | $19.71 | $19.65 | 1.83 M | $4.33 B |
| 08/25/2026 | $19.68 | $19.67 (-0.05%) | $19.69 | $19.65 | 2.01 M | $4.33 B |
| 08/24/2026 | $19.62 | $19.66 (0.2%) | $19.68 | $19.61 | 2.79 M | $4.33 B |
| 08/21/2026 | $19.57 | $19.59 (0.1%) | $19.63 | $19.54 | 5.40 M | $4.31 B |
| 08/20/2026 | $19.55 | $19.57 (0.1%) | $19.61 | $19.54 | 4.08 M | $4.31 B |
| 08/19/2026 | $19.58 | $19.55 (-0.15%) | $19.59 | $19.53 | 4.67 M | $4.30 B |
| 08/18/2026 | $19.57 | $19.56 (-0.05%) | $19.62 | $19.53 | 8.45 M | $4.31 B |
| 08/17/2026 | $19.57 | $19.54 (-0.15%) | $19.64 | $19.53 | 5.52 M | $4.30 B |
| 08/14/2026 | $19.57 | $19.58 (0.05%) | $19.66 | $19.50 | 19.77 M | $4.31 B |
| 08/13/2026 | $19.61 | $19.51 (-0.51%) | $19.62 | $19.45 | 70.10 M | $4.30 B |
| 08/12/2026 | $12.42 | $13.61 (9.58%) | $13.65 | $12.35 | 2.20 M | $3.00 B |
| 08/11/2026 | $12.02 | $12.52 (4.16%) | $12.57 | $12.02 | 1.28 M | $2.76 B |
| 08/10/2026 | $12.33 | $12.04 (-2.35%) | $12.37 | $11.89 | 927.50 K | $2.65 B |
| 08/07/2026 | $12.11 | $12.46 (2.89%) | $12.59 | $12.10 | 1.08 M | $2.77 B |
| 08/06/2026 | $12.30 | $12.29 (-0.08%) | $12.46 | $12.05 | 954.80 K | $2.73 B |
| 08/05/2026 | $12.26 | $12.26 (0%) | $12.41 | $11.91 | 1.35 M | $2.72 B |
| 08/04/2026 | $12.06 | $12.17 (0.91%) | $12.30 | $11.84 | 1.41 M | $2.70 B |
| 08/03/2026 | $12.06 | $12.02 (-0.33%) | $12.24 | $11.82 | 2.06 M | $2.67 B |
| 07/31/2026 | $11.03 | $11.88 (7.71%) | $12.00 | $10.77 | 6.47 M | $2.64 B |
| 07/30/2026 | $12.10 | $11.20 (-7.44%) | $12.39 | $10.86 | 4.94 M | $2.49 B |
| 07/29/2026 | $14.50 | $12.40 (-14.48%) | $14.60 | $12.34 | 4.25 M | $2.75 B |
| 07/28/2026 | $14.83 | $14.72 (-0.74%) | $15.17 | $14.14 | 8.70 M | $3.27 B |
| 07/27/2026 | $14.34 | $14.61 (1.88%) | $14.84 | $14.27 | 1.72 M | $3.24 B |
| 07/24/2026 | $13.92 | $14.23 (2.23%) | $14.51 | $13.83 | 1.48 M | $3.16 B |
| 07/23/2026 | $13.44 | $13.77 (2.46%) | $13.79 | $13.14 | 1.02 M | $3.06 B |
| 07/22/2026 | $13.50 | $13.46 (-0.3%) | $13.69 | $13.04 | 1.31 M | $2.99 B |
| 07/21/2026 | $13.28 | $13.52 (1.81%) | $13.76 | $13.23 | 1.04 M | $3.00 B |
| 07/20/2026 | $13.32 | $13.58 (1.95%) | $13.71 | $13.01 | 972.90 K | $3.01 B |
| 07/17/2026 | $13.99 | $13.52 (-3.36%) | $14.44 | $13.48 | 902.14 K | $3.00 B |
| 07/16/2026 | $12.92 | $13.96 (8.05%) | $13.97 | $12.77 | 1.44 M | $3.10 B |
| 07/15/2026 | $12.53 | $12.68 (1.2%) | $13.00 | $12.36 | 1.12 M | $2.81 B |
| 07/14/2026 | $13.38 | $12.67 (-5.31%) | $13.54 | $12.61 | 1.30 M | $2.81 B |
| 07/13/2026 | $12.91 | $13.34 (3.33%) | $13.50 | $12.75 | 1.28 M | $2.96 B |
| 07/10/2026 | $12.86 | $12.64 (-1.71%) | $12.97 | $12.08 | 2.48 M | $2.81 B |
| 07/09/2026 | $12.81 | $12.72 (-0.7%) | $12.85 | $12.24 | 2.58 M | $2.82 B |
| 07/08/2026 | $13.50 | $13.07 (-3.19%) | $13.50 | $12.54 | 2.26 M | $2.90 B |
| 07/07/2026 | $13.57 | $13.47 (-0.74%) | $13.66 | $12.60 | 3.12 M | $2.99 B |
| 07/06/2026 | $13.49 | $13.25 (-1.78%) | $13.77 | $13.12 | 1.01 M | $2.94 B |
| 07/02/2026 | $12.97 | $13.77 (6.17%) | $14.03 | $12.97 | 1.67 M | $3.06 B |
| 07/01/2026 | $11.91 | $12.84 (7.81%) | $13.04 | $11.91 | 1.69 M | $2.85 B |
| 06/30/2026 | $12.63 | $11.72 (-7.21%) | $12.79 | $11.66 | 1.59 M | $2.60 B |
| 06/29/2026 | $13.80 | $12.63 (-8.48%) | $13.80 | $12.61 | 2.15 M | $2.80 B |
| 06/26/2026 | $13.10 | $13.74 (4.89%) | $13.81 | $12.78 | 12.21 M | $3.05 B |
| 06/25/2026 | $13.17 | $13.05 (-0.91%) | $13.36 | $12.76 | 3.09 M | $2.90 B |
| 06/24/2026 | $13.23 | $13.37 (1.06%) | $13.88 | $12.99 | 1.74 M | $2.97 B |
| 06/23/2026 | $13.01 | $13.13 (0.92%) | $13.32 | $12.65 | 1.44 M | $2.91 B |
| 06/22/2026 | $13.12 | $12.89 (-1.75%) | $13.67 | $12.89 | 1.09 M | $2.86 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.
