5 DAY PERFORMANCE
-15.78%
1 MONTH PERFORMANCE
-36.58%
3 MONTH PERFORMANCE
-14.53%
6 MONTH PERFORMANCE
-35.19%
YEAR-TO-DATE PERFORMANCE
-33.09%
Accelerant Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $13.12 | $12.89 (-1.75%) | $13.67 | $12.89 | 1.09 M | $2.86 B |
| 06/18/2026 | $12.95 | $12.99 (0.31%) | $13.20 | $12.41 | 1.52 M | $2.88 B |
| 06/17/2026 | $13.35 | $13.12 (-1.72%) | $13.99 | $13.12 | 1.01 M | $2.91 B |
| 06/16/2026 | $13.33 | $13.35 (0.15%) | $13.60 | $13.06 | 2.64 M | $2.96 B |
| 06/15/2026 | $12.89 | $13.00 (0.85%) | $13.24 | $12.43 | 1.72 M | $2.89 B |
| 06/12/2026 | $13.13 | $13.03 (-0.76%) | $13.40 | $12.48 | 1.19 M | $2.89 B |
| 06/11/2026 | $14.33 | $13.12 (-8.44%) | $14.89 | $13.08 | 2.38 M | $2.91 B |
| 06/10/2026 | $13.96 | $14.12 (1.15%) | $14.95 | $13.76 | 1.82 M | $3.13 B |
| 06/09/2026 | $14.11 | $14.04 (-0.5%) | $14.68 | $14.01 | 1.01 M | $3.12 B |
| 06/08/2026 | $14.97 | $14.32 (-4.34%) | $15.00 | $14.31 | 1.08 M | $3.18 B |
| 06/05/2026 | $14.81 | $14.99 (1.22%) | $15.16 | $14.53 | 884.50 K | $3.33 B |
| 06/04/2026 | $14.97 | $14.75 (-1.47%) | $15.33 | $14.49 | 1.00 M | $3.27 B |
| 06/03/2026 | $15.41 | $14.61 (-5.19%) | $15.54 | $14.58 | 913.97 K | $3.24 B |
| 06/02/2026 | $15.63 | $15.64 (0.06%) | $16.00 | $15.45 | 1.84 M | $3.47 B |
| 06/01/2026 | $16.26 | $15.87 (-2.4%) | $16.72 | $15.86 | 948.80 K | $3.52 B |
| 05/29/2026 | $16.22 | $15.95 (-1.66%) | $16.44 | $15.92 | 1.10 M | $3.54 B |
| 05/28/2026 | $16.48 | $16.27 (-1.27%) | $16.81 | $16.27 | 1.34 M | $3.61 B |
| 05/27/2026 | $16.83 | $16.35 (-2.85%) | $17.10 | $16.26 | 1.95 M | $3.63 B |
| 05/26/2026 | $17.32 | $16.93 (-2.25%) | $17.85 | $16.79 | 2.64 M | $3.76 B |
| 05/22/2026 | $16.99 | $17.25 (1.53%) | $17.70 | $16.95 | 1.50 M | $3.83 B |
| 05/21/2026 | $16.50 | $16.99 (2.97%) | $17.19 | $16.31 | 1.54 M | $3.77 B |
| 05/20/2026 | $16.43 | $16.69 (1.58%) | $16.96 | $16.27 | 1.40 M | $3.70 B |
| 05/19/2026 | $16.04 | $16.54 (3.12%) | $16.80 | $15.87 | 1.37 M | $3.67 B |
| 05/18/2026 | $15.62 | $15.91 (1.86%) | $16.07 | $15.44 | 1.76 M | $3.53 B |
| 05/15/2026 | $14.79 | $15.44 (4.39%) | $15.89 | $14.40 | 2.21 M | $3.43 B |
| 05/14/2026 | $13.89 | $14.61 (5.18%) | $15.42 | $13.72 | 3.24 M | $3.24 B |
| 05/13/2026 | $13.29 | $12.53 (-5.72%) | $13.38 | $12.33 | 1.72 M | $2.78 B |
| 05/12/2026 | $13.55 | $13.49 (-0.44%) | $13.55 | $13.26 | 790.31 K | $2.99 B |
| 05/11/2026 | $13.14 | $13.36 (1.67%) | $13.57 | $13.06 | 1.20 M | $2.97 B |
| 05/08/2026 | $13.45 | $13.20 (-1.86%) | $13.60 | $13.10 | 883.34 K | $2.93 B |
| 05/07/2026 | $12.89 | $13.56 (5.2%) | $13.91 | $12.89 | 1.45 M | $3.01 B |
| 05/06/2026 | $13.06 | $12.87 (-1.45%) | $13.39 | $12.63 | 1.11 M | $2.86 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 | $2.91 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 | $3.39 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 | $2.98 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 | $2.97 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 | $2.94 B |
| 03/25/2026 | $13.21 | $12.91 (-2.27%) | $13.60 | $12.72 | 1.11 M | $2.87 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 |
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.
