NYSE : GWRE
Guidewire Software, Inc. — Price history
Technology · Software - Application · United States
Last price 160.07 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Guidewire Software, Inc. (GWRE) closed at 162.59 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 160.83 | 163.29 | 159.93 | 162.59 | 842,822 | +1.57% |
| 2026-10-29 | 160.24 | 164.105 | 158.045 | 160.07 | 1,038,559 | -4.10% |
| 2026-10-28 | 167.96 | 171 | 165.34 | 166.92 | 1,338,018 | -1.32% |
| 2026-10-27 | 181.39 | 183.135 | 169.03 | 169.15 | 1,628,660 | -8.05% |
| 2026-10-26 | 187.19 | 189 | 180.25 | 183.96 | 1,045,785 | -2.67% |
| 2026-10-23 | 189.11 | 191.33 | 186.435 | 189 | 751,761 | -0.34% |
| 2026-10-22 | 183.5 | 191.99 | 180 | 189.64 | 1,312,565 | +4.26% |
| 2026-10-21 | 182.12 | 186.39 | 180.845 | 181.9 | 1,137,027 | -0.92% |
| 2026-10-20 | 175 | 185.87 | 175 | 183.58 | 1,586,388 | +7.08% |
| 2026-10-19 | 167.9 | 173.02 | 167.595 | 171.44 | 870,496 | +1.53% |
| 2026-10-16 | 177.95 | 178.35 | 166.5 | 168.86 | 949,405 | -3.93% |
| 2026-10-15 | 165.74 | 177.625 | 165.74 | 175.77 | 1,561,100 | +6.58% |
| 2026-10-14 | 165.79 | 168.67 | 164.45 | 164.92 | 897,692 | -0.52% |
| 2026-10-13 | 165.07 | 167.83 | 164.04 | 165.78 | 838,040 | +0.63% |
| 2026-10-12 | 168.97 | 171.42 | 164.315 | 164.74 | 817,004 | -1.54% |
| 2026-10-09 | 165.9 | 168.13 | 165.5 | 167.32 | 818,472 | +1.54% |
| 2026-10-08 | 167.25 | 167.25 | 161.325 | 164.78 | 818,244 | +0.49% |
| 2026-10-07 | 162.01 | 165.47 | 160.04 | 163.98 | 1,727,507 | -0.33% |
| 2026-10-06 | 165 | 167 | 162.54 | 164.52 | 1,223,472 | +0.79% |
| 2026-10-05 | 152.52 | 163.99 | 152.52 | 163.23 | 2,111,102 | +7.28% |
| 2026-10-02 | 155.67 | 156.12 | 150.94 | 152.15 | 1,205,210 | -2.04% |
| 2026-10-01 | 149 | 157.5 | 146.85 | 155.32 | 1,539,159 | +8.94% |
| 2026-09-30 | 143.33 | 146.24 | 141.5 | 142.58 | 1,078,456 | +0.04% |
| 2026-09-29 | 144.39 | 145.93 | 139.047 | 142.52 | 1,386,031 | -1.83% |
| 2026-09-28 | 142.65 | 145.84 | 139.14 | 145.18 | 1,132,674 | -0.26% |
| 2026-09-25 | 151 | 152.97 | 144.13 | 145.56 | 991,318 | -3.60% |
| 2026-09-24 | 152.66 | 154.99 | 150.007 | 151 | 971,847 | -1.24% |
| 2026-09-23 | 153.79 | 155.45 | 150.11 | 152.89 | 687,133 | +1.62% |
| 2026-09-22 | 152.09 | 152.57 | 147.22 | 150.46 | 1,057,460 | +0.72% |
| 2026-09-21 | 145.92 | 150.15 | 143.861 | 149.38 | 990,750 | +3.53% |
| 2026-09-18 | 144.98 | 145.605 | 140.11 | 144.29 | 2,075,809 | -0.48% |
| 2026-09-17 | 145 | 146 | 142.23 | 144.98 | 1,240,241 | -1.19% |
| 2026-09-16 | 146.59 | 150.52 | 146.155 | 146.73 | 1,377,227 | -1.44% |
| 2026-09-15 | 149 | 152.29 | 147.765 | 148.88 | 1,527,474 | -2.69% |
| 2026-09-14 | 145.87 | 154.04 | 145.32 | 153 | 1,686,096 | +8.57% |
| 2026-09-11 | 138.81 | 142.44 | 137.44 | 140.92 | 1,985,547 | +0.59% |
| 2026-09-10 | 142.43 | 147.22 | 139.702 | 140.09 | 1,300,915 | -1.51% |
| 2026-09-09 | 147.85 | 148.33 | 142.07 | 142.24 | 2,045,942 | -4.99% |
| 2026-09-08 | 160.52 | 161.809 | 147.76 | 149.71 | 2,831,341 | -7.83% |
| 2026-09-04 | 167.55 | 168.89 | 157.05 | 162.42 | 4,690,490 | -19.93% |
| 2026-09-03 | 198 | 204.41 | 197.11 | 202.86 | 1,831,797 | +5.24% |
| 2026-09-02 | 199.38 | 201.06 | 188.73 | 192.76 | 1,812,523 | -4.14% |
| 2026-09-01 | 201.97 | 205.27 | 199.32 | 201.09 | 1,128,483 | -1.79% |
| 2026-08-31 | 204.44 | 207.49 | 203.71 | 204.75 | 1,321,327 | -0.53% |
| 2026-08-28 | 199.76 | 207.465 | 199.76 | 205.85 | 1,580,078 | +2.37% |
| 2026-08-27 | 195 | 201.69 | 194.505 | 201.09 | 1,091,390 | +5.24% |
| 2026-08-26 | 182.46 | 191.52 | 181.5 | 191.07 | 867,770 | +1.45% |
| 2026-08-25 | 188.46 | 192.865 | 186.6 | 188.34 | 902,011 | -1.85% |
| 2026-08-24 | 187.82 | 193.225 | 187.065 | 191.89 | 1,425,511 | +1.43% |
| 2026-08-21 | 181.97 | 189.92 | 180.83 | 189.19 | 1,120,455 | +4.07% |
| 2026-08-20 | 181.18 | 184.57 | 179.99 | 181.79 | 988,123 | +0.34% |
| 2026-08-19 | 177.75 | 185.695 | 177.315 | 181.18 | 836,766 | +1.92% |
| 2026-08-18 | 175 | 181.1 | 174.9 | 177.76 | 721,419 | +3.35% |
| 2026-08-17 | 172.88 | 174.675 | 170.335 | 171.99 | 1,036,917 | -2.05% |
| 2026-08-14 | 183.81 | 183.98 | 172.81 | 175.59 | 876,563 | -3.85% |
| 2026-08-13 | 173.92 | 183.875 | 173 | 182.62 | 1,332,372 | +5.51% |
| 2026-08-12 | 173.03 | 176.76 | 171.15 | 173.08 | 766,072 | -2.02% |
| 2026-08-11 | 175 | 178.065 | 171.22 | 176.65 | 1,220,388 | +2.15% |
| 2026-08-10 | 169.5 | 175 | 169.5 | 172.94 | 1,290,400 | +1.41% |
| 2026-08-07 | 164 | 172.065 | 162.65 | 170.53 | 1,124,848 | +6.56% |
| 2026-08-06 | 153.53 | 160.85 | 151.2 | 160.03 | 851,844 | -0.19% |
| 2026-08-05 | 164.15 | 164.22 | 157.84 | 160.33 | 707,761 | +0.01% |
| 2026-08-04 | 155.76 | 161.355 | 154.35 | 160.31 | 1,275,346 | +1.89% |
| 2026-08-03 | 155.92 | 161.96 | 154.76 | 157.33 | 1,154,645 | +3.55% |
| 2026-07-31 | 150.18 | 155 | 150.18 | 151.94 | 1,130,400 | -0.83% |
| 2026-07-30 | 161.23 | 162.13 | 150.72 | 153.21 | 1,162,268 | -8.40% |
| 2026-07-29 | 160 | 170 | 159.67 | 167.26 | 1,589,043 | +4.93% |
| 2026-07-28 | 151.7 | 159.55 | 151.7 | 159.4 | 1,476,242 | +6.78% |
| 2026-07-27 | 142.31 | 152.47 | 141.755 | 149.28 | 948,493 | +7.99% |
| 2026-07-24 | 133.68 | 140.195 | 132.953 | 138.23 | 890,670 | +5.21% |
| 2026-07-23 | 136.93 | 137 | 131.155 | 131.38 | 790,344 | -1.93% |
| 2026-07-22 | 141.47 | 142.5 | 132.08 | 133.97 | 1,831,786 | -6.01% |
| 2026-07-21 | 144.81 | 148.625 | 142.435 | 142.53 | 1,375,831 | -4.46% |
| 2026-07-20 | 147.42 | 151.12 | 144.42 | 149.19 | 1,098,747 | -0.55% |
| 2026-07-17 | 149.64 | 152.19 | 146.3 | 150.02 | 1,495,322 | +0.75% |
| 2026-07-16 | 142.78 | 150.77 | 141.25 | 148.91 | 1,634,392 | +5.96% |
| 2026-07-15 | 143.7 | 146.72 | 140.17 | 140.54 | 2,013,193 | -0.12% |
| 2026-07-14 | 133.41 | 142 | 132.335 | 140.71 | 1,713,580 | +0.29% |
| 2026-07-13 | 138.47 | 143.45 | 137.83 | 140.31 | 917,155 | +3.07% |
| 2026-07-10 | 138.3 | 139.95 | 134.99 | 136.13 | 1,136,676 | +0.80% |
| 2026-07-09 | 131 | 135.54 | 128.99 | 135.05 | 863,817 | -0.51% |
| 2026-07-08 | 135.06 | 136.47 | 131.14 | 135.74 | 1,103,099 | -0.96% |
| 2026-07-07 | 141.01 | 142.81 | 136.22 | 137.06 | 1,058,044 | -0.39% |
| 2026-07-06 | 131.63 | 138.65 | 131.165 | 137.59 | 1,158,384 | +2.32% |
| 2026-07-02 | 128.54 | 136.13 | 127.99 | 134.47 | 1,656,296 | +5.34% |
| 2026-07-01 | 126.02 | 132.09 | 126 | 127.65 | 1,372,377 | +3.74% |
| 2026-06-30 | 119.25 | 123.79 | 118.525 | 123.05 | 1,077,067 | +1.80% |
| 2026-06-29 | 124.29 | 126 | 120.09 | 120.87 | 1,953,939 | -0.50% |
| 2026-06-26 | 111.72 | 121.5 | 111.72 | 121.48 | 3,013,134 | +10.34% |
| 2026-06-25 | 108 | 114.67 | 107.03 | 110.1 | 1,549,432 | -0.21% |
| 2026-06-24 | 109.1 | 111.54 | 108 | 110.33 | 1,855,947 | +0.64% |
| 2026-06-23 | 105.09 | 109.84 | 103.575 | 109.63 | 3,136,423 | +6.76% |
| 2026-06-22 | 106 | 108.02 | 102.3 | 102.69 | 2,055,147 | -4.79% |
| 2026-06-18 | 110 | 110.56 | 106.405 | 107.86 | 6,097,676 | -2.98% |
| 2026-06-17 | 116 | 120.49 | 111.08 | 111.17 | 1,868,082 | -5.36% |
| 2026-06-16 | 119 | 120.68 | 117.31 | 117.46 | 1,531,742 | -2.14% |
| 2026-06-15 | 123.85 | 126.61 | 119.37 | 120.03 | 1,243,280 | -2.06% |
| 2026-06-12 | 117.15 | 123.15 | 115 | 122.56 | 1,699,718 | +3.41% |
| 2026-06-11 | 115.07 | 119.43 | 113.67 | 118.52 | 2,048,126 | +1.66% |
| 2026-06-10 | 121.7 | 124.12 | 116.36 | 116.59 | 2,545,661 | -6.36% |
| 2026-06-09 | 125 | 129.17 | 120.65 | 124.51 | 1,770,524 | -2.11% |
| 2026-06-08 | 135.62 | 135.62 | 126.96 | 127.19 | 1,976,454 | -6.52% |
| 2026-06-05 | 131.13 | 146.8 | 131.13 | 136.06 | 4,123,433 | -10.00% |
| 2026-06-04 | 159.91 | 166.35 | 150.41 | 151.17 | 2,699,100 | -2.48% |
| 2026-06-03 | 161.23 | 162 | 153.795 | 155.01 | 1,325,957 | -4.75% |
| 2026-06-02 | 164.73 | 166.051 | 160.93 | 162.74 | 1,758,680 | -5.06% |
| 2026-06-01 | 158.92 | 173.18 | 156.63 | 171.42 | 2,626,239 | +12.28% |
| 2026-05-29 | 143.67 | 152.93 | 143.04 | 152.67 | 1,394,636 | +7.42% |
| 2026-05-28 | 134.73 | 142.84 | 132.72 | 142.13 | 1,078,980 | +6.65% |
| 2026-05-27 | 134.77 | 137.38 | 132.03 | 133.27 | 860,080 | -2.98% |
| 2026-05-26 | 138.51 | 140.48 | 136 | 137.36 | 1,114,699 | -2.07% |
| 2026-05-22 | 136.45 | 141.95 | 136.45 | 140.26 | 1,456,321 | +3.35% |
| 2026-05-21 | 135.37 | 138.195 | 132.055 | 135.71 | 1,243,571 | -2.93% |
| 2026-05-20 | 136.9 | 140.45 | 133.605 | 139.8 | 1,694,151 | -0.15% |
| 2026-05-19 | 141.46 | 145 | 137.63 | 140.01 | 2,166,354 | +2.13% |
| 2026-05-18 | 128.19 | 138.05 | 128.13 | 137.09 | 1,765,281 | +5.34% |
| 2026-05-15 | 125.43 | 131.89 | 123.7 | 130.14 | 2,225,796 | +5.25% |
| 2026-05-14 | 125.29 | 128.99 | 122.5 | 123.65 | 1,634,229 | -1.55% |
| 2026-05-13 | 129.72 | 130.74 | 124.29 | 125.6 | 1,401,658 | -4.40% |
| 2026-05-12 | 134.99 | 135.69 | 131.12 | 131.38 | 705,450 | -2.19% |