Guidewire Software Inc. (GWRE)
193.78
1.61 (0.84%)
At close: Apr 15, 2025, 3:59 PM
195.39
0.83%
After-hours: Apr 15, 2025, 08:00 PM EDT
Guidewire Software Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 190.01 | 190.01 | 192.17 | 192.17 | 0.76% | 421,848 |
| Apr 11, 2025 | 187.33 | 187.33 | 192.15 | 192.15 | 185.00 | 185.00 | 190.72 | 190.72 | 1.67% | 603,000 |
| Apr 10, 2025 | 185.39 | 185.39 | 190.57 | 190.57 | 181.43 | 181.43 | 187.59 | 187.59 | -0.66% | 738,149 |
| Apr 9, 2025 | 171.53 | 171.53 | 190.00 | 190.00 | 171.02 | 171.02 | 188.83 | 188.83 | 9.32% | 1,178,000 |
| Apr 8, 2025 | 181.99 | 181.99 | 183.49 | 183.49 | 169.97 | 169.97 | 172.73 | 172.73 | -1.50% | 924,300 |
| Apr 7, 2025 | 168.63 | 168.63 | 182.10 | 182.10 | 165.08 | 165.08 | 175.36 | 175.36 | 0.64% | 1,379,226 |
| Apr 4, 2025 | 178.63 | 178.63 | 180.67 | 180.67 | 172.34 | 172.34 | 174.25 | 174.25 | -5.39% | 864,631 |
| Apr 3, 2025 | 183.79 | 183.79 | 186.02 | 186.02 | 179.26 | 179.26 | 184.17 | 184.17 | -4.30% | 978,400 |
| Apr 2, 2025 | 187.42 | 187.42 | 195.16 | 195.16 | 187.42 | 187.42 | 192.45 | 192.45 | 0.99% | 564,009 |
| Apr 1, 2025 | 187.95 | 187.95 | 190.74 | 190.74 | 185.72 | 185.72 | 190.56 | 190.56 | 1.71% | 624,000 |
| Mar 31, 2025 | 184.41 | 184.41 | 188.24 | 188.24 | 180.51 | 180.51 | 187.36 | 187.36 | -0.06% | 932,100 |
| Mar 28, 2025 | 190.74 | 190.74 | 191.37 | 191.37 | 185.97 | 185.97 | 187.47 | 187.47 | -2.12% | 667,194 |
| Mar 27, 2025 | 191.86 | 191.86 | 193.04 | 193.04 | 188.70 | 188.70 | 191.53 | 191.53 | -1.05% | 618,928 |
| Mar 26, 2025 | 197.72 | 197.72 | 199.00 | 199.00 | 192.17 | 192.17 | 193.57 | 193.57 | -2.37% | 642,400 |
| Mar 25, 2025 | 198.39 | 198.39 | 201.00 | 201.00 | 197.37 | 197.37 | 198.27 | 198.27 | 0.42% | 659,358 |
| Mar 24, 2025 | 195.15 | 195.15 | 197.85 | 197.85 | 193.59 | 193.59 | 197.45 | 197.45 | 3.09% | 752,854 |
| Mar 21, 2025 | 191.71 | 191.71 | 193.01 | 193.01 | 189.99 | 189.99 | 191.54 | 191.54 | -0.99% | 1,448,282 |
| Mar 20, 2025 | 193.94 | 193.94 | 196.28 | 196.28 | 192.77 | 192.77 | 193.46 | 193.46 | -1.43% | 948,467 |
| Mar 19, 2025 | 191.79 | 191.79 | 199.56 | 199.56 | 188.62 | 188.62 | 196.26 | 196.26 | 2.57% | 949,500 |
| Mar 18, 2025 | 190.50 | 190.50 | 191.68 | 191.68 | 187.31 | 187.31 | 191.35 | 191.35 | -0.08% | 1,171,900 |
| Mar 17, 2025 | 185.03 | 185.03 | 192.11 | 192.11 | 184.57 | 184.57 | 191.51 | 191.51 | 3.05% | 1,132,142 |
| Mar 14, 2025 | 177.32 | 177.32 | 186.52 | 186.52 | 177.32 | 177.32 | 185.84 | 185.84 | 5.58% | 1,378,600 |
| Mar 13, 2025 | 175.00 | 175.00 | 177.00 | 177.00 | 170.88 | 170.88 | 176.01 | 176.01 | -0.22% | 1,336,800 |
| Mar 12, 2025 | 177.47 | 177.47 | 178.46 | 178.46 | 173.13 | 173.13 | 176.39 | 176.39 | 2.07% | 1,147,501 |
| Mar 11, 2025 | 167.02 | 167.02 | 175.49 | 175.49 | 166.72 | 166.72 | 172.82 | 172.82 | 3.65% | 1,764,429 |
| Mar 10, 2025 | 170.04 | 170.04 | 172.62 | 172.62 | 165.95 | 165.95 | 166.74 | 166.74 | -3.75% | 1,854,500 |
| Mar 7, 2025 | 190.52 | 190.52 | 192.40 | 192.40 | 170.93 | 170.93 | 173.24 | 173.24 | -7.35% | 2,461,454 |
| Mar 6, 2025 | 194.61 | 194.61 | 196.71 | 196.71 | 186.04 | 186.04 | 186.98 | 186.98 | -5.28% | 1,500,541 |
| Mar 5, 2025 | 193.26 | 193.26 | 198.50 | 198.50 | 193.00 | 193.00 | 197.41 | 197.41 | 1.29% | 736,912 |
| Mar 4, 2025 | 192.21 | 192.21 | 197.80 | 197.80 | 187.96 | 187.96 | 194.89 | 194.89 | -0.72% | 947,218 |
| Mar 3, 2025 | 203.13 | 203.13 | 203.62 | 203.62 | 195.90 | 195.90 | 196.31 | 196.31 | -2.49% | 852,900 |
| Feb 28, 2025 | 197.87 | 197.87 | 202.49 | 202.49 | 197.86 | 197.86 | 201.32 | 201.32 | 1.30% | 1,415,235 |
| Feb 27, 2025 | 201.83 | 201.83 | 204.47 | 204.47 | 198.43 | 198.43 | 198.74 | 198.74 | -0.99% | 922,800 |
| Feb 26, 2025 | 199.95 | 199.95 | 203.44 | 203.44 | 199.26 | 199.26 | 200.72 | 200.72 | 0.58% | 828,700 |
| Feb 25, 2025 | 199.95 | 199.95 | 201.58 | 201.58 | 196.45 | 196.45 | 199.56 | 199.56 | -1.10% | 849,334 |
| Feb 24, 2025 | 203.65 | 203.65 | 204.18 | 204.18 | 198.29 | 198.29 | 201.77 | 201.77 | -0.95% | 1,139,800 |
| Feb 21, 2025 | 209.73 | 209.73 | 209.75 | 209.75 | 203.48 | 203.48 | 203.71 | 203.71 | -2.91% | 651,496 |
| Feb 20, 2025 | 212.58 | 212.58 | 213.04 | 213.04 | 206.29 | 206.29 | 209.82 | 209.82 | -1.63% | 1,018,600 |
| Feb 19, 2025 | 214.53 | 214.53 | 215.94 | 215.94 | 210.52 | 210.52 | 213.29 | 213.29 | -0.97% | 963,200 |
| Feb 18, 2025 | 212.42 | 212.42 | 215.42 | 215.42 | 212.04 | 212.04 | 215.38 | 215.38 | 1.52% | 730,037 |
| Feb 14, 2025 | 215.78 | 215.78 | 216.48 | 216.48 | 211.99 | 211.99 | 212.15 | 212.15 | -2.07% | 880,128 |
| Feb 13, 2025 | 216.87 | 216.87 | 217.15 | 217.15 | 214.96 | 214.96 | 216.64 | 216.64 | 0.45% | 766,800 |
| Feb 12, 2025 | 212.46 | 212.46 | 216.45 | 216.45 | 212.45 | 212.45 | 215.66 | 215.66 | 0.57% | 805,800 |
| Feb 11, 2025 | 217.15 | 217.15 | 219.49 | 219.49 | 213.63 | 213.63 | 214.44 | 214.44 | -1.69% | 1,048,844 |
| Feb 10, 2025 | 213.89 | 213.89 | 219.59 | 219.59 | 213.88 | 213.88 | 218.12 | 218.12 | 2.15% | 883,225 |
| Feb 7, 2025 | 218.47 | 218.47 | 219.22 | 219.22 | 212.85 | 212.85 | 213.53 | 213.53 | -1.90% | 871,741 |
| Feb 6, 2025 | 218.74 | 218.74 | 219.49 | 219.49 | 216.26 | 216.26 | 217.67 | 217.67 | -0.25% | 775,526 |
| Feb 5, 2025 | 217.67 | 217.67 | 218.60 | 218.60 | 214.92 | 214.92 | 218.22 | 218.22 | 0.63% | 854,700 |
| Feb 4, 2025 | 213.62 | 213.62 | 218.01 | 218.01 | 213.62 | 213.62 | 216.85 | 216.85 | 1.96% | 940,901 |
| Feb 3, 2025 | 208.42 | 208.42 | 214.28 | 214.28 | 206.04 | 206.04 | 212.68 | 212.68 | 0.67% | 851,743 |