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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.83$2.83372,900——
2023-12-28$2.91$2.91453,200——
2023-12-27$3.01$3.01417,800——
2023-12-26$2.97$2.97226,800——
2023-12-22$2.87$2.87234,200——
2023-12-21$2.87$2.87213,700——
2023-12-20$2.78$2.78476,500——
2023-12-19$2.84$2.84433,200——
2023-12-18$2.71$2.71326,800——
2023-12-15$2.67$2.67905,800——
2023-12-14$2.78$2.78582,600——
2023-12-13$2.73$2.73407,500——
2023-12-12$2.63$2.63270,900——
2023-12-11$2.59$2.59378,600——
2023-12-08$2.65$2.65276,300——
2023-12-07$2.65$2.65443,100——
2023-12-06$2.66$2.66410,000——
2023-12-05$2.75$2.75537,700——
2023-12-04$2.64$2.64470,300——
2023-12-01$2.54$2.541,445,500——
2023-11-30$2.61$2.61300,500——
2023-11-29$2.66$2.66267,700——
2023-11-28$2.65$2.65340,700——
2023-11-27$2.70$2.70253,100——
2023-11-24$2.78$2.78164,700——
2023-11-22$2.75$2.75192,900——
2023-11-21$2.70$2.70342,800——
2023-11-20$2.71$2.71386,300——
2023-11-17$2.57$2.57545,500——
2023-11-16$2.52$2.52455,100——
2023-11-15$2.54$2.54483,900——
2023-11-14$2.68$2.68483,300——
2023-11-13$2.55$2.55250,700——
2023-11-10$2.47$2.47347,700——
2023-11-09$2.44$2.44633,100——
2023-11-08$2.66$2.661,068,800——
2023-11-07$2.73$2.73360,000——
2023-11-06$2.68$2.68331,300——
2023-11-03$2.80$2.80335,800——
2023-11-02$2.62$2.62205,800——
2023-11-01$2.57$2.57292,500——
2023-10-31$2.64$2.64399,100——
2023-10-30$2.63$2.63420,500——
2023-10-27$2.58$2.58252,900——
2023-10-26$2.62$2.62262,900——
2023-10-25$2.64$2.64254,800——
2023-10-24$2.81$2.81254,500——
2023-10-23$2.69$2.69279,800——
2023-10-20$2.75$2.75261,800——
2023-10-19$2.79$2.79332,000——
2023-10-18$2.82$2.82225,400——
2023-10-17$3.00$3.00327,900——
2023-10-16$2.88$2.88256,400——
2023-10-13$2.84$2.84232,400——
2023-10-12$2.82$2.82390,500——
2023-10-11$2.87$2.87321,200——
2023-10-10$2.92$2.92230,300——
2023-10-09$2.88$2.88279,200——
2023-10-06$2.99$2.99495,400——
2023-10-05$3.08$3.08933,700——
2023-10-04$2.89$2.89770,900——
2023-10-03$2.60$2.60412,200——
2023-10-02$2.67$2.67309,700——
2023-09-29$2.72$2.72305,400——
2023-09-28$2.73$2.73232,000——
2023-09-27$2.73$2.73593,300——
2023-09-26$2.80$2.80421,400——
2023-09-25$2.80$2.80329,700——
2023-09-22$2.70$2.70395,500——
2023-09-21$2.70$2.70268,100——
2023-09-20$2.74$2.74294,800——
2023-09-19$2.83$2.83416,600——
2023-09-18$2.71$2.71281,300——
2023-09-15$2.73$2.73465,200——
2023-09-14$2.77$2.77295,400——
2023-09-13$2.71$2.71347,900——
2023-09-12$2.75$2.75420,500——
2023-09-11$2.72$2.72357,700——
2023-09-08$2.63$2.63339,700——
2023-09-07$2.67$2.67599,300——
2023-09-06$2.76$2.76372,600——
2023-09-05$2.85$2.85459,700——
2023-09-01$2.92$2.92463,600——
2023-08-31$2.85$2.85432,900——
2023-08-30$2.85$2.85445,100——
2023-08-29$2.81$2.81787,500——
2023-08-28$2.84$2.84286,700——
2023-08-25$2.81$2.81324,600——
2023-08-24$2.81$2.81287,400——
2023-08-23$2.85$2.85296,400——
2023-08-22$2.83$2.83410,700——
2023-08-21$2.90$2.90433,500——
2023-08-18$2.90$2.90434,600——
2023-08-17$2.87$2.87627,400——
2023-08-16$2.91$2.91861,400——
2023-08-15$3.08$3.08629,000——
2023-08-14$3.15$3.15717,700——
2023-08-11$3.08$3.082,573,000——
2023-08-10$3.15$3.151,743,500——
2023-08-09$3.60$3.602,104,600——
2023-08-08$4.10$4.101,020,100——
2023-08-07$4.20$4.20356,100——
2023-08-04$4.20$4.20469,700——
2023-08-03$4.14$4.14396,000——
2023-08-02$4.16$4.16293,100——
2023-08-01$4.21$4.21315,300——
2023-07-31$4.26$4.26600,400——
2023-07-28$4.20$4.201,471,300——
2023-07-27$4.03$4.03468,700——
2023-07-26$3.97$3.97290,400——
2023-07-25$3.89$3.89278,400——
2023-07-24$3.94$3.94278,000——
2023-07-21$3.95$3.95423,300——
2023-07-20$3.90$3.90286,600——
2023-07-19$3.90$3.90292,900——
2023-07-18$3.92$3.92507,800——
2023-07-17$3.82$3.82251,000——
2023-07-14$3.80$3.80324,000——
2023-07-13$3.87$3.87285,200——
2023-07-12$3.86$3.86324,300——
2023-07-11$3.76$3.76400,300——
2023-07-10$3.79$3.79374,800——
2023-07-07$3.66$3.66679,700——
2023-07-06$3.58$3.58529,900——
2023-07-05$3.59$3.591,253,700——
2023-07-03$3.78$3.78331,600——
2023-06-30$3.87$3.87728,900——
2023-06-29$3.90$3.90457,600——
2023-06-28$3.83$3.83492,900——
2023-06-27$3.78$3.78494,800——
2023-06-26$3.79$3.79894,600——
2023-06-23$3.65$3.6512,654,600——
2023-06-22$3.86$3.86711,900——
2023-06-21$3.84$3.841,330,600——
2023-06-20$3.97$3.97992,300——
2023-06-16$3.87$3.87914,300——
2023-06-15$3.92$3.92517,500——
2023-06-14$3.91$3.91575,700——
2023-06-13$3.88$3.88887,400——
2023-06-12$3.91$3.911,615,000——
2023-06-09$3.74$3.74314,700——
2023-06-08$3.68$3.68307,900——
2023-06-07$3.65$3.65241,200——
2023-06-06$3.72$3.72225,600——
2023-06-05$3.65$3.65279,500——
2023-06-02$3.79$3.79472,400——
2023-06-01$3.58$3.58561,200——
2023-05-31$3.69$3.69327,900——
2023-05-30$3.61$3.61316,600——
2023-05-26$3.63$3.63332,200——
2023-05-25$3.58$3.58247,400——
2023-05-24$3.67$3.67320,000——
2023-05-23$3.68$3.68389,400——
2023-05-22$3.78$3.78556,400——
2023-05-19$3.69$3.69270,500——
2023-05-18$3.60$3.60433,300——
2023-05-17$3.64$3.64371,900——
2023-05-16$3.58$3.58353,900——
2023-05-15$3.61$3.61362,900——
2023-05-12$3.53$3.53287,200——
2023-05-11$3.64$3.64284,300——
2023-05-10$3.72$3.72513,600——
2023-05-09$3.56$3.56231,100——
2023-05-08$3.58$3.58223,200——
2023-05-05$3.54$3.54444,300——
2023-05-04$3.51$3.51972,400——
2023-05-03$3.55$3.55654,100——
2023-05-02$3.26$3.26584,300——
2023-05-01$3.46$3.46989,400——
2023-04-28$3.34$3.341,001,800——
2023-04-27$3.17$3.171,000,000——
2023-04-26$2.70$2.70287,700——
2023-04-25$2.77$2.77353,500——
2023-04-24$2.96$2.96211,700——
2023-04-21$2.92$2.92333,100——
2023-04-20$2.97$2.97151,700——
2023-04-19$2.92$2.92285,700——
2023-04-18$2.97$2.97516,400——
2023-04-17$2.94$2.94516,800——
2023-04-14$3.00$3.00799,600——
2023-04-13$2.96$2.96599,500——
2023-04-12$3.07$3.07465,700——
2023-04-11$3.04$3.04434,700——
2023-04-10$2.98$2.98445,400——
2023-04-06$2.86$2.86161,500——
2023-04-05$2.73$2.73420,500——
2023-04-04$2.84$2.84244,500——
2023-04-03$2.94$2.94415,900——
2023-03-31$2.97$2.97222,100——
2023-03-30$2.91$2.91220,800——
2023-03-29$2.87$2.87201,300——
2023-03-28$2.85$2.85161,600——
2023-03-27$2.83$2.83215,200——
2023-03-24$2.81$2.81165,500——
2023-03-23$2.78$2.78179,800——
2023-03-22$2.82$2.82202,400——
2023-03-21$2.91$2.91331,400——
2023-03-20$2.78$2.78328,900——
2023-03-17$2.80$2.80336,700——
2023-03-16$2.85$2.85245,000——
2023-03-15$2.72$2.72499,600——
2023-03-14$2.85$2.85374,100——
2023-03-13$2.71$2.71255,200——
2023-03-10$2.78$2.78343,700——
2023-03-09$2.82$2.82547,800——
2023-03-08$2.95$2.95218,900——
2023-03-07$2.96$2.96246,500——
2023-03-06$3.02$3.02206,300——
2023-03-03$3.01$3.01295,400——
2023-03-02$2.95$2.95232,600——
2023-03-01$2.87$2.87227,200——
2023-02-28$2.90$2.90142,200——
2023-02-27$2.93$2.93249,100——
2023-02-24$2.85$2.85293,000——
2023-02-23$2.99$2.99241,700——
2023-02-22$2.95$2.95211,900——
2023-02-21$2.95$2.95343,500——
2023-02-17$3.10$3.10361,300——
2023-02-16$3.18$3.18244,300——
2023-02-15$3.16$3.16353,300——
2023-02-14$3.04$3.04574,500——
2023-02-13$3.18$3.18414,800——
2023-02-10$3.09$3.09364,000——
2023-02-09$3.06$3.06394,300——
2023-02-08$3.12$3.12514,000——
2023-02-07$3.10$3.10595,200——
2023-02-06$2.98$2.98545,100——
2023-02-03$3.00$3.00811,900——
2023-02-02$2.88$2.881,027,200——
2023-02-01$2.45$2.45649,200——
2023-01-31$2.52$2.52351,300——
2023-01-30$2.39$2.39209,800——
2023-01-27$2.48$2.48161,700——
2023-01-26$2.44$2.44235,700——
2023-01-25$2.42$2.42347,900——
2023-01-24$2.48$2.48442,600——
2023-01-23$2.58$2.581,032,900——
2023-01-20$2.38$2.38347,200——
2023-01-19$2.34$2.34117,200——
2023-01-18$2.37$2.37222,300——
2023-01-17$2.37$2.37277,500——
2023-01-13$2.38$2.38290,600——
2023-01-12$2.31$2.31305,100——
2023-01-11$2.23$2.23370,400——
2023-01-10$2.06$2.06207,500——
2023-01-09$2.07$2.07187,600——
2023-01-06$2.08$2.08168,200——
2023-01-05$2.07$2.07197,600——
2023-01-04$2.10$2.10221,100——
2023-01-03$2.07$2.07242,700——