Altair Engineering Inc. (ALTR)
NASDAQ: ALTR
· Real-Time Price · USD
111.85
0.00 (0.00%)
At close: Mar 25, 2025, 3:59 PM
ALTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 0.00% | 0 |
| Mar 25, 2025 | 111.80 | 111.91 | 111.70 | 111.85 | 111.85 | 0.14% | 1,023,492 |
| Mar 24, 2025 | 111.95 | 111.98 | 111.69 | 111.69 | 111.69 | -0.05% | 419,949 |
| Mar 21, 2025 | 111.50 | 112.31 | 111.47 | 111.75 | 111.75 | 0.19% | 1,906,931 |
| Mar 20, 2025 | 111.50 | 111.70 | 111.47 | 111.54 | 111.54 | -0.12% | 468,716 |
| Mar 19, 2025 | 111.45 | 111.75 | 111.33 | 111.67 | 111.67 | 0.21% | 1,086,005 |
| Mar 18, 2025 | 111.40 | 111.57 | 111.34 | 111.44 | 111.44 | 0.02% | 567,918 |
| Mar 17, 2025 | 111.30 | 111.75 | 111.30 | 111.42 | 111.42 | 0.06% | 1,044,800 |
| Mar 14, 2025 | 111.39 | 111.49 | 111.24 | 111.35 | 111.35 | 0.18% | 529,900 |
| Mar 13, 2025 | 111.15 | 111.38 | 111.10 | 111.15 | 111.15 | -0.07% | 663,611 |
| Mar 12, 2025 | 111.59 | 111.59 | 111.18 | 111.23 | 111.23 | -0.10% | 580,800 |
| Mar 11, 2025 | 111.14 | 111.42 | 111.02 | 111.34 | 111.34 | 0.23% | 873,026 |
| Mar 10, 2025 | 111.10 | 111.33 | 111.00 | 111.09 | 111.09 | -0.13% | 656,900 |
| Mar 7, 2025 | 111.31 | 111.52 | 111.05 | 111.24 | 111.24 | 0.12% | 658,832 |
| Mar 6, 2025 | 111.21 | 111.39 | 110.78 | 111.11 | 111.11 | -0.19% | 1,883,735 |
| Mar 5, 2025 | 111.35 | 111.54 | 111.26 | 111.32 | 111.32 | -0.02% | 584,841 |
| Mar 4, 2025 | 111.65 | 111.70 | 111.22 | 111.34 | 111.34 | -0.08% | 648,900 |
| Mar 3, 2025 | 111.59 | 111.73 | 111.37 | 111.43 | 111.43 | -0.15% | 1,125,600 |
| Feb 28, 2025 | 111.50 | 111.68 | 111.42 | 111.60 | 111.60 | 0.10% | 576,100 |
| Feb 27, 2025 | 111.53 | 111.76 | 111.45 | 111.49 | 111.49 | -0.10% | 545,443 |