MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GWRE — GUIDEWIRE SOFTWARE, INC.
NYSEGUIDEWIRE SOFTWARE, INC.
$152.15
-3.17(-2.04%)
- O
- 155.67
- H
- 156.12
- L
- 150.94
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$152.15
Period Return-19.82%
Period High$272.60
Period Low$102.30
Avg Daily Volume1.21M
Total Trading Days365
GWRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $155.67 | $156.12 | $150.94 | $152.15 | $-3.17 | -2.04% | 1,204,530 | $152.49 | $150.94 $156.12 |
| Oct 1, 2026 | $149.00 | $157.50 | $146.85 | $155.32 | +$12.74 | +8.94% | 1,571,673 | $154.08 | $146.85 $157.50 |
| Sep 30, 2026 | $143.33 | $146.24 | $141.50 | $142.58 | +$0.06 | +0.04% | 1,101,966 | $143.65 | $141.50 $146.24 |
| Sep 29, 2026 | $144.39 | $145.93 | $139.05 | $142.52 | $-2.66 | -1.83% | 1,419,671 | $141.35 | $139.05 $145.93 |
| Sep 28, 2026 | $142.65 | $145.84 | $139.14 | $145.18 | $-0.38 | -0.26% | 1,132,784 | $144.38 | $139.14 $145.84 |
| Sep 25, 2026 | $151.00 | $152.97 | $144.13 | $145.56 | $-5.44 | -3.60% | 1,009,172 | $146.47 | $144.13 $152.97 |
| Sep 24, 2026 | $152.66 | $154.99 | $150.01 | $151.00 | $-1.89 | -1.24% | 987,220 | $151.21 | $150.01 $154.99 |
| Sep 23, 2026 | $153.79 | $155.45 | $150.11 | $152.89 | +$2.43 | +1.62% | 703,149 | $153.21 | $150.11 $155.45 |
| Sep 22, 2026 | $152.09 | $152.57 | $147.22 | $150.46 | +$1.08 | +0.72% | 1,058,437 | $149.96 | $147.22 $152.57 |
| Sep 21, 2026 | $145.92 | $150.15 | $143.86 | $149.38 | +$5.09 | +3.53% | 991,039 | $148.66 | $143.86 $150.15 |
| Sep 18, 2026 | $144.98 | $145.61 | $140.11 | $144.29 | $-0.69 | -0.48% | 2,157,744 | $144.02 | $140.11 $145.61 |
| Sep 17, 2026 | $145.00 | $146.00 | $142.23 | $144.98 | $-1.75 | -1.19% | 1,245,637 | $144.62 | $142.23 $146.00 |
| Sep 16, 2026 | $146.59 | $150.52 | $146.16 | $146.73 | $-2.15 | -1.44% | 1,377,668 | $147.87 | $146.16 $150.52 |
| Sep 15, 2026 | $149.00 | $152.29 | $147.77 | $148.88 | $-4.12 | -2.69% | 1,527,474 | $149.39 | $147.77 $152.29 |
| Sep 14, 2026 | $145.87 | $154.04 | $145.32 | $153.00 | +$12.08 | +8.57% | 1,686,096 | $150.78 | $145.32 $154.04 |
| Sep 11, 2026 | $138.81 | $142.44 | $137.44 | $140.92 | +$0.83 | +0.59% | 1,988,693 | $140.56 | $137.44 $142.44 |
| Sep 10, 2026 | $142.43 | $147.22 | $139.70 | $140.09 | $-2.15 | -1.51% | 1,330,938 | $141.53 | $139.70 $147.22 |
| Sep 9, 2026 | $147.85 | $148.33 | $142.07 | $142.24 | $-7.47 | -4.99% | 2,051,092 | $144.10 | $142.07 $148.33 |
| Sep 8, 2026 | $160.52 | $161.81 | $147.76 | $149.71 | $-12.71 | -7.83% | 2,842,704 | $151.00 | $147.76 $161.81 |
| Sep 4, 2026 | $167.55 | $168.89 | $157.05 | $162.42 | $-40.44 | -19.93% | 4,709,354 | $160.98 | $157.05 $168.89 |
| Sep 3, 2026 | $198.00 | $204.41 | $197.11 | $202.86 | +$10.10 | +5.24% | 2,134,213 | $196.71 | $197.11 $204.41 |
| Sep 2, 2026 | $199.38 | $201.06 | $188.73 | $192.76 | $-8.33 | -4.14% | 1,812,523 | $192.55 | $188.73 $201.06 |
| Sep 1, 2026 | $201.97 | $205.27 | $199.32 | $201.09 | $-3.66 | -1.79% | 1,128,542 | $201.31 | $199.32 $205.27 |
| Aug 31, 2026 | $204.44 | $207.49 | $203.71 | $204.75 | $-1.10 | -0.53% | 1,338,657 | $205.09 | $203.71 $207.49 |
| Aug 28, 2026 | $199.76 | $207.47 | $199.76 | $205.85 | +$4.76 | +2.37% | 1,599,490 | $205.06 | $199.76 $207.47 |
| Aug 27, 2026 | $195.00 | $201.69 | $194.51 | $201.09 | +$10.02 | +5.24% | 1,091,629 | $200.26 | $194.51 $201.69 |
| Aug 26, 2026 | $182.46 | $191.52 | $181.50 | $191.07 | +$2.73 | +1.45% | 883,603 | $190.28 | $181.50 $191.52 |
| Aug 25, 2026 | $188.46 | $192.87 | $186.60 | $188.34 | $-3.55 | -1.85% | 907,737 | $188.79 | $186.60 $192.87 |
| Aug 24, 2026 | $187.82 | $193.23 | $187.07 | $191.89 | +$2.70 | +1.43% | 1,550,939 | $191.53 | $187.07 $193.23 |
| Aug 21, 2026 | $181.97 | $189.92 | $180.83 | $189.19 | +$7.40 | +4.07% | 1,120,575 | $186.99 | $180.83 $189.92 |