5 DAY PERFORMANCE
-7.91%
1 MONTH PERFORMANCE
-18.78%
3 MONTH PERFORMANCE
-19.32%
6 MONTH PERFORMANCE
-6.66%
YEAR-TO-DATE PERFORMANCE
-33.09%
1 YEAR PERFORMANCE
-59.84%
Accelerant Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.11 | $12.16 (0.41%) | $12.22 | $12.10 | 19.79 K | |
| 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 |
| 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 |
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.
