NASDAQ:ARAY | Historical Stock Price | ACCURAY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-02-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.60$1.60$4.25$11.27$29.892007-02-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.82$2.82279,300——
2019-12-30$2.80$2.80423,100——
2019-12-27$2.82$2.82470,800——
2019-12-26$3.03$3.03409,400——
2019-12-24$2.80$2.80324,500——
2019-12-23$2.76$2.76366,800——
2019-12-20$2.76$2.76666,400——
2019-12-19$2.79$2.79247,100——
2019-12-18$2.80$2.80740,000——
2019-12-17$2.77$2.77473,100——
2019-12-16$2.81$2.81513,600——
2019-12-13$2.81$2.81383,600——
2019-12-12$2.84$2.84289,100——
2019-12-11$2.82$2.82310,300——
2019-12-10$2.79$2.79291,200——
2019-12-09$2.85$2.85328,800——
2019-12-06$2.88$2.88304,200——
2019-12-05$2.85$2.85351,400——
2019-12-04$2.76$2.76613,600——
2019-12-03$2.80$2.80718,900——
2019-12-02$2.95$2.95773,800——
2019-11-29$3.08$3.08516,600——
2019-11-27$3.05$3.05469,900——
2019-11-26$2.91$2.911,468,900——
2019-11-25$2.96$2.96532,800——
2019-11-22$2.83$2.83422,800——
2019-11-21$2.76$2.76550,400——
2019-11-20$2.78$2.78706,500——
2019-11-19$2.75$2.75573,700——
2019-11-18$2.69$2.69488,800——
2019-11-15$2.75$2.75356,500——
2019-11-14$2.81$2.81487,400——
2019-11-13$2.68$2.68375,500——
2019-11-12$2.68$2.68312,800——
2019-11-11$2.69$2.69269,100——
2019-11-08$2.77$2.77397,500——
2019-11-07$2.87$2.87442,000——
2019-11-06$2.86$2.86457,000——
2019-11-05$2.97$2.97608,100——
2019-11-04$2.76$2.76645,600——
2019-11-01$2.56$2.56555,800——
2019-10-31$2.60$2.60437,100——
2019-10-30$2.75$2.751,748,900——
2019-10-29$2.89$2.89469,000——
2019-10-28$2.89$2.89289,100——
2019-10-25$2.78$2.78250,600——
2019-10-24$2.75$2.75220,500——
2019-10-23$2.73$2.73243,600——
2019-10-22$2.63$2.63306,900——
2019-10-21$2.72$2.72233,900——
2019-10-18$2.66$2.66387,200——
2019-10-17$2.56$2.56278,200——
2019-10-16$2.64$2.64164,600——
2019-10-15$2.68$2.68184,500——
2019-10-14$2.63$2.63269,300——
2019-10-11$2.67$2.67247,900——
2019-10-10$2.58$2.58301,400——
2019-10-09$2.62$2.62259,200——
2019-10-08$2.63$2.63303,900——
2019-10-07$2.73$2.73334,700——
2019-10-04$2.74$2.74382,500——
2019-10-03$2.69$2.69533,000——
2019-10-02$2.73$2.73413,900——
2019-10-01$2.80$2.80593,900——
2019-09-30$2.77$2.77525,300——
2019-09-27$2.85$2.85311,100——
2019-09-26$2.91$2.91268,100——
2019-09-25$3.03$3.03280,400——
2019-09-24$3.11$3.11554,100——
2019-09-23$3.07$3.07330,700——
2019-09-20$2.97$2.972,450,800——
2019-09-19$2.89$2.89504,200——
2019-09-18$2.92$2.92585,400——
2019-09-17$3.08$3.08432,700——
2019-09-16$3.13$3.13662,200——
2019-09-13$3.03$3.03551,500——
2019-09-12$3.04$3.04620,800——
2019-09-11$3.16$3.16640,600——
2019-09-10$3.01$3.011,196,600——
2019-09-09$2.97$2.97585,000——
2019-09-06$2.82$2.82540,900——
2019-09-05$2.66$2.66450,700——
2019-09-04$2.60$2.60326,400——
2019-09-03$2.60$2.60446,300——
2019-08-30$2.68$2.68300,900——
2019-08-29$2.63$2.63289,300——
2019-08-28$2.62$2.62342,400——
2019-08-27$2.58$2.58481,100——
2019-08-26$2.62$2.62326,400——
2019-08-23$2.61$2.61579,100——
2019-08-22$2.74$2.74747,900——
2019-08-21$2.78$2.78495,200——
2019-08-20$2.81$2.81723,100——
2019-08-19$2.79$2.791,399,000——
2019-08-16$2.83$2.832,942,000——
2019-08-15$3.06$3.062,242,500——
2019-08-14$3.35$3.35648,500——
2019-08-13$3.47$3.47613,200——
2019-08-12$3.49$3.49642,700——
2019-08-09$3.56$3.56396,600——
2019-08-08$3.71$3.71407,200——
2019-08-07$3.63$3.63267,700——
2019-08-06$3.59$3.59450,100——
2019-08-05$3.63$3.63695,200——
2019-08-02$3.88$3.88387,800——
2019-08-01$4.02$4.02348,500——
2019-07-31$4.14$4.14473,600——
2019-07-30$4.11$4.11229,200——
2019-07-29$4.04$4.04201,100——
2019-07-26$4.09$4.09434,600——
2019-07-25$4.04$4.04501,300——
2019-07-24$4.09$4.09751,100——
2019-07-23$3.99$3.99478,500——
2019-07-22$3.92$3.92567,000——
2019-07-19$3.98$3.98849,200——
2019-07-18$3.80$3.80739,400——
2019-07-17$3.63$3.63406,900——
2019-07-16$3.60$3.60260,900——
2019-07-15$3.51$3.51324,700——
2019-07-12$3.61$3.61420,800——
2019-07-11$3.65$3.65348,500——
2019-07-10$3.66$3.66311,700——
2019-07-09$3.70$3.70303,000——
2019-07-08$3.68$3.68366,200——
2019-07-05$3.81$3.81289,200——
2019-07-03$3.86$3.86105,400——
2019-07-02$3.82$3.82404,300——
2019-07-01$3.91$3.91496,700——
2019-06-28$3.87$3.871,028,100——
2019-06-27$3.88$3.88375,700——
2019-06-26$3.79$3.79270,600——
2019-06-25$3.79$3.79782,500——
2019-06-24$3.86$3.86821,100——
2019-06-21$3.77$3.771,804,600——
2019-06-20$3.92$3.92716,100——
2019-06-19$3.82$3.82575,400——
2019-06-18$3.74$3.74756,400——
2019-06-17$3.70$3.70425,800——
2019-06-14$3.71$3.71545,600——
2019-06-13$3.72$3.72537,500——
2019-06-12$3.67$3.67389,000——
2019-06-11$3.54$3.541,235,300——
2019-06-10$3.54$3.54806,600——
2019-06-07$3.60$3.603,267,900——
2019-06-06$3.71$3.71365,800——
2019-06-05$3.72$3.72624,900——
2019-06-04$3.68$3.681,173,600——
2019-06-03$3.67$3.67446,200——
2019-05-31$3.71$3.71659,100——
2019-05-30$3.72$3.72481,700——
2019-05-29$3.81$3.81488,100——
2019-05-28$3.87$3.87441,900——
2019-05-24$3.97$3.971,008,800——
2019-05-23$3.94$3.94669,500——
2019-05-22$3.93$3.93561,300——
2019-05-21$3.90$3.90321,500——
2019-05-20$3.87$3.87380,600——
2019-05-17$3.91$3.91342,300——
2019-05-16$3.92$3.92296,900——
2019-05-15$3.94$3.94599,300——
2019-05-14$3.99$3.99521,800——
2019-05-13$4.00$4.00547,400——
2019-05-10$4.14$4.14350,900——
2019-05-09$4.18$4.181,020,200——
2019-05-08$4.21$4.21358,700——
2019-05-07$4.22$4.22405,700——
2019-05-06$4.37$4.37401,100——
2019-05-03$4.31$4.31710,000——
2019-05-02$4.20$4.20503,400——
2019-05-01$4.05$4.051,566,100——
2019-04-30$4.14$4.141,313,900——
2019-04-29$4.35$4.35386,700——
2019-04-26$4.35$4.35895,200——
2019-04-25$4.25$4.251,132,700——
2019-04-24$4.24$4.241,587,900——
2019-04-23$4.42$4.421,014,000——
2019-04-22$4.17$4.17406,700——
2019-04-18$4.10$4.10630,700——
2019-04-17$4.01$4.01659,900——
2019-04-16$4.25$4.25297,800——
2019-04-15$4.27$4.27328,200——
2019-04-12$4.40$4.40444,200——
2019-04-11$4.32$4.321,440,000——
2019-04-10$4.40$4.40988,300——
2019-04-09$4.55$4.55631,400——
2019-04-08$4.59$4.59527,300——
2019-04-05$4.49$4.49647,300——
2019-04-04$4.57$4.57500,100——
2019-04-03$4.64$4.64812,500——
2019-04-02$4.55$4.55476,300——
2019-04-01$4.57$4.57756,400——
2019-03-29$4.77$4.77580,600——
2019-03-28$4.70$4.70542,600——
2019-03-27$4.67$4.67457,600——
2019-03-26$4.63$4.63426,900——
2019-03-25$4.64$4.64297,600——
2019-03-22$4.71$4.71663,100——
2019-03-21$4.80$4.80663,300——
2019-03-20$4.85$4.85681,700——
2019-03-19$4.81$4.81508,900——
2019-03-18$4.67$4.67814,200——
2019-03-15$4.46$4.465,724,900——
2019-03-14$4.41$4.411,448,400——
2019-03-13$4.58$4.581,324,100——
2019-03-12$4.63$4.631,415,500——
2019-03-11$4.72$4.721,389,800——
2019-03-08$4.77$4.77868,200——
2019-03-07$4.92$4.92491,300——
2019-03-06$5.00$5.00507,100——
2019-03-05$5.12$5.12613,900——
2019-03-04$5.14$5.14671,400——
2019-03-01$5.16$5.16781,500——
2019-02-28$4.82$4.82593,100——
2019-02-27$4.96$4.96434,000——
2019-02-26$5.03$5.03587,300——
2019-02-25$5.19$5.19549,100——
2019-02-22$5.28$5.28946,300——
2019-02-21$5.27$5.271,172,300——
2019-02-20$5.17$5.17588,400——
2019-02-19$5.10$5.10571,500——
2019-02-15$4.93$4.93623,400——
2019-02-14$4.81$4.81568,100——
2019-02-13$4.91$4.91914,400——
2019-02-12$5.00$5.001,231,900——
2019-02-11$5.25$5.251,439,300——
2019-02-08$5.12$5.121,320,800——
2019-02-07$4.94$4.941,285,600——
2019-02-06$4.94$4.941,329,500——
2019-02-05$4.74$4.741,197,200——
2019-02-04$4.57$4.571,178,300——
2019-02-01$4.33$4.33521,100——
2019-01-31$4.40$4.40656,600——
2019-01-30$4.41$4.41472,700——
2019-01-29$4.44$4.44944,300——
2019-01-28$4.25$4.251,151,500——
2019-01-25$4.47$4.471,739,400——
2019-01-24$4.25$4.25849,900——
2019-01-23$4.42$4.423,011,400——
2019-01-22$3.97$3.97802,800——
2019-01-18$3.87$3.871,079,500——
2019-01-17$3.84$3.84453,700——
2019-01-16$3.88$3.88885,400——
2019-01-15$3.94$3.94662,000——
2019-01-14$3.94$3.94998,700——
2019-01-11$4.00$4.001,208,500——
2019-01-10$3.85$3.85407,500——
2019-01-09$3.74$3.74372,500——
2019-01-08$3.62$3.62315,200——
2019-01-07$3.55$3.55550,900——
2019-01-04$3.43$3.43385,200——
2019-01-03$3.32$3.32590,500——
2019-01-02$3.50$3.50696,300——