5 DAY PERFORMANCE
-16.42%
1 MONTH PERFORMANCE
-16.93%
3 MONTH PERFORMANCE
-6.66%
6 MONTH PERFORMANCE
-9.21%
YEAR-TO-DATE PERFORMANCE
-33.09%
Accelerant Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.06 | $13.01 (-0.38%) | $13.39 | $12.63 | 536.68 K | $2.85 B |
| 05/05/2026 | $12.89 | $13.22 (2.56%) | $13.42 | $12.69 | 853.90 K | $2.93 B |
| 05/04/2026 | $13.10 | $12.98 (-0.92%) | $13.55 | $12.70 | 798.41 K | $2.88 B |
| 05/01/2026 | $13.20 | $13.09 (-0.83%) | $13.65 | $12.89 | 871.72 K | $2.90 B |
| 04/30/2026 | $12.92 | $13.01 (0.7%) | $13.30 | $12.42 | 1.14 M | $2.89 B |
| 04/29/2026 | $13.38 | $13.16 (-1.64%) | $13.50 | $13.16 | 762.50 K | $2.92 B |
| 04/28/2026 | $13.75 | $13.40 (-2.55%) | $13.97 | $13.23 | 1.17 M | $2.97 B |
| 04/27/2026 | $13.08 | $13.58 (3.82%) | $13.71 | $12.75 | 1.30 M | $3.01 B |
| 04/24/2026 | $14.47 | $13.13 (-9.26%) | $14.63 | $13.01 | 1.77 M | $2.91 B |
| 04/23/2026 | $15.78 | $14.47 (-8.3%) | $15.89 | $14.47 | 1.45 M | $3.21 B |
| 04/22/2026 | $15.31 | $15.90 (3.85%) | $15.96 | $15.31 | 1.30 M | $3.53 B |
| 04/21/2026 | $14.84 | $15.25 (2.76%) | $15.49 | $14.74 | 1.09 M | $3.38 B |
| 04/20/2026 | $14.05 | $14.86 (5.77%) | $14.95 | $14.05 | 1.08 M | $3.30 B |
| 04/17/2026 | $13.69 | $14.09 (2.92%) | $14.09 | $13.31 | 1.12 M | $3.13 B |
| 04/16/2026 | $13.58 | $13.70 (0.88%) | $13.79 | $13.39 | 817.40 K | $3.04 B |
| 04/15/2026 | $13.39 | $13.70 (2.32%) | $13.89 | $13.37 | 1.69 M | $3.04 B |
| 04/14/2026 | $12.80 | $13.31 (3.98%) | $13.36 | $12.57 | 2.97 M | $2.95 B |
| 04/13/2026 | $12.83 | $12.83 (0%) | $13.15 | $12.78 | 1.53 M | $2.85 B |
| 04/10/2026 | $13.09 | $12.77 (-2.44%) | $13.21 | $12.76 | 844.35 K | $2.83 B |
| 04/09/2026 | $13.05 | $13.11 (0.46%) | $13.13 | $12.68 | 1.09 M | $2.91 B |
| 04/08/2026 | $13.14 | $13.08 (-0.46%) | $13.58 | $13.04 | 1.07 M | $2.90 B |
| 04/07/2026 | $13.25 | $13.15 (-0.75%) | $13.48 | $12.98 | 801.60 K | $2.92 B |
| 04/06/2026 | $13.35 | $13.17 (-1.35%) | $13.64 | $13.02 | 1.04 M | $2.92 B |
| 04/02/2026 | $12.91 | $13.41 (3.87%) | $13.62 | $12.74 | 830.60 K | $2.97 B |
| 04/01/2026 | $13.35 | $12.90 (-3.37%) | $13.48 | $12.85 | 1.40 M | $2.86 B |
| 03/31/2026 | $13.39 | $13.36 (-0.22%) | $13.77 | $13.27 | 1.64 M | $2.96 B |
| 03/30/2026 | $13.08 | $13.31 (1.76%) | $13.41 | $12.95 | 1.03 M | $2.95 B |
| 03/27/2026 | $13.19 | $13.01 (-1.36%) | $13.36 | $12.90 | 942.60 K | $2.89 B |
| 03/26/2026 | $12.98 | $13.23 (1.93%) | $13.40 | $12.89 | 1.33 M | $2.93 B |
| 03/25/2026 | $13.21 | $12.91 (-2.27%) | $13.60 | $12.72 | 1.11 M | $2.86 B |
| 03/24/2026 | $12.79 | $13.15 (2.81%) | $13.17 | $12.62 | 1.31 M | $2.92 B |
| 03/23/2026 | $12.95 | $12.80 (-1.16%) | $13.17 | $12.21 | 2.30 M | $2.84 B |
| 03/20/2026 | $12.52 | $12.95 (3.43%) | $13.37 | $12.42 | 2.55 M | $2.87 B |
| 03/19/2026 | $11.70 | $12.18 (4.1%) | $12.20 | $10.91 | 2.31 M | $2.70 B |
| 03/18/2026 | $11.48 | $11.66 (1.57%) | $11.84 | $11.29 | 1.79 M | $2.59 B |
| 03/17/2026 | $11.25 | $11.63 (3.38%) | $11.74 | $11.25 | 871.56 K | $2.58 B |
| 03/16/2026 | $10.61 | $11.13 (4.9%) | $11.26 | $10.61 | 658.90 K | $2.47 B |
| 03/13/2026 | $10.92 | $10.71 (-1.92%) | $11.06 | $10.57 | 826.50 K | $2.21 B |
| 03/12/2026 | $10.62 | $10.77 (1.41%) | $11.00 | $10.47 | 677.60 K | $2.22 B |
| 03/11/2026 | $10.86 | $10.66 (-1.84%) | $10.99 | $10.55 | 599.40 K | $2.20 B |
| 03/10/2026 | $10.89 | $10.89 (0%) | $11.06 | $10.55 | 843.80 K | $2.24 B |
| 03/09/2026 | $11.37 | $10.94 (-3.78%) | $11.38 | $10.81 | 785.00 K | $2.25 B |
| 03/06/2026 | $11.76 | $11.24 (-4.42%) | $11.76 | $11.14 | 969.20 K | $2.32 B |
| 03/05/2026 | $11.39 | $11.71 (2.81%) | $11.73 | $11.20 | 1.55 M | $2.41 B |
| 03/04/2026 | $11.60 | $11.33 (-2.33%) | $11.99 | $11.05 | 1.04 M | $2.33 B |
| 03/03/2026 | $11.76 | $11.60 (-1.36%) | $11.86 | $11.19 | 610.90 K | $2.39 B |
| 03/02/2026 | $11.39 | $11.84 (3.95%) | $11.92 | $11.24 | 852.10 K | $2.44 B |
| 02/27/2026 | $10.89 | $11.80 (8.36%) | $12.18 | $10.80 | 2.10 M | $2.43 B |
| 02/26/2026 | $10.34 | $10.71 (3.58%) | $10.88 | $10.30 | 1.33 M | $2.21 B |
| 02/25/2026 | $9.50 | $10.24 (7.79%) | $10.35 | $9.50 | 1.23 M | $2.11 B |
| 02/24/2026 | $9.38 | $9.46 (0.85%) | $9.69 | $9.18 | 1.02 M | $1.95 B |
| 02/23/2026 | $10.28 | $9.36 (-8.95%) | $10.28 | $9.35 | 952.65 K | $1.93 B |
| 02/20/2026 | $10.50 | $10.26 (-2.29%) | $10.56 | $10.21 | 955.54 K | $2.11 B |
| 02/19/2026 | $10.65 | $10.50 (-1.41%) | $10.84 | $10.32 | 666.30 K | $2.16 B |
| 02/18/2026 | $10.48 | $10.57 (0.86%) | $10.84 | $10.40 | 1.59 M | $2.18 B |
| 02/17/2026 | $10.70 | $10.48 (-2.06%) | $10.98 | $10.28 | 981.05 K | $2.16 B |
| 02/13/2026 | $10.95 | $10.67 (-2.56%) | $11.06 | $10.53 | 1.48 M | $2.20 B |
| 02/12/2026 | $11.35 | $10.95 (-3.52%) | $11.35 | $10.63 | 1.62 M | $2.26 B |
| 02/11/2026 | $11.41 | $11.46 (0.44%) | $11.68 | $11.10 | 1.04 M | $2.36 B |
| 02/10/2026 | $11.43 | $11.42 (-0.09%) | $11.64 | $11.16 | 744.30 K | $2.35 B |
| 02/09/2026 | $11.71 | $11.39 (-2.73%) | $11.91 | $10.94 | 1.56 M | $2.35 B |
| 02/06/2026 | $11.86 | $11.72 (-1.18%) | $12.15 | $11.39 | 1.19 M | $2.42 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.
