NYSE:GWRE | Historical Stock Price | Guidewire Software, 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
2012-01-25 to 2026-09-04
Data captured

Stock Price Chart

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

$16.26$28.61$50.31$88.49$155.64$273.752012-01-252026-08-27

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$109.77$109.77738,800——
2019-12-30$109.46$109.461,142,700——
2019-12-27$109.00$109.00674,700——
2019-12-26$108.03$108.03637,400——
2019-12-24$107.51$107.51247,500——
2019-12-23$107.21$107.21464,800——
2019-12-20$107.85$107.851,320,700——
2019-12-19$106.77$106.77988,300——
2019-12-18$105.25$105.251,056,300——
2019-12-17$104.98$104.981,247,400——
2019-12-16$105.54$105.541,003,600——
2019-12-13$104.73$104.73909,800——
2019-12-12$105.43$105.431,216,300——
2019-12-11$107.34$107.34794,100——
2019-12-10$106.54$106.541,058,400——
2019-12-09$108.19$108.191,659,500——
2019-12-06$110.77$110.773,521,000——
2019-12-05$119.33$119.331,655,600——
2019-12-04$118.62$118.62851,300——
2019-12-03$120.02$120.021,147,200——
2019-12-02$119.21$119.211,168,900——
2019-11-29$121.83$121.83228,800——
2019-11-27$121.25$121.25804,600——
2019-11-26$122.51$122.513,885,300——
2019-11-25$121.01$121.01722,500——
2019-11-22$119.42$119.42574,200——
2019-11-21$118.58$118.58662,800——
2019-11-20$119.11$119.11953,700——
2019-11-19$118.75$118.751,171,200——
2019-11-18$118.55$118.55976,100——
2019-11-15$119.30$119.30388,800——
2019-11-14$117.34$117.34594,400——
2019-11-13$116.28$116.281,029,900——
2019-11-12$117.87$117.87959,200——
2019-11-11$117.74$117.74592,800——
2019-11-08$118.44$118.441,221,700——
2019-11-07$114.29$114.29940,700——
2019-11-06$113.11$113.11577,800——
2019-11-05$113.59$113.59811,100——
2019-11-04$114.75$114.75767,800——
2019-11-01$114.14$114.141,037,500——
2019-10-31$112.74$112.74362,100——
2019-10-30$112.95$112.95531,700——
2019-10-29$112.36$112.36347,400——
2019-10-28$112.90$112.90451,500——
2019-10-25$111.32$111.32523,900——
2019-10-24$111.00$111.00367,700——
2019-10-23$108.89$108.89535,400——
2019-10-22$109.21$109.21502,600——
2019-10-21$110.20$110.20682,200——
2019-10-18$109.25$109.25715,800——
2019-10-17$111.16$111.16783,100——
2019-10-16$109.48$109.481,057,400——
2019-10-15$110.30$110.30619,800——
2019-10-14$109.07$109.071,269,100——
2019-10-11$108.00$108.00740,700——
2019-10-10$105.59$105.59326,100——
2019-10-09$104.88$104.88430,200——
2019-10-08$103.97$103.97689,500——
2019-10-07$106.90$106.90461,300——
2019-10-04$106.08$106.08499,900——
2019-10-03$103.99$103.99866,800——
2019-10-02$104.04$104.04558,100——
2019-10-01$105.26$105.26709,700——
2019-09-30$105.38$105.38871,500——
2019-09-27$101.86$101.861,408,700——
2019-09-26$104.55$104.55782,500——
2019-09-25$107.37$107.37656,500——
2019-09-24$106.62$106.62464,100——
2019-09-23$108.81$108.81412,200——
2019-09-20$109.24$109.24892,800——
2019-09-19$108.00$108.00417,600——
2019-09-18$108.55$108.55591,600——
2019-09-17$107.82$107.82985,200——
2019-09-16$106.62$106.62382,700——
2019-09-13$105.90$105.90593,900——
2019-09-12$107.49$107.49653,100——
2019-09-11$109.09$109.09841,600——
2019-09-10$106.47$106.471,139,600——
2019-09-09$104.14$104.141,800,900——
2019-09-06$109.41$109.414,967,600——
2019-09-05$95.41$95.41934,700——
2019-09-04$94.20$94.20605,700——
2019-09-03$93.55$93.55461,100——
2019-08-30$96.18$96.18447,800——
2019-08-29$96.10$96.10420,500——
2019-08-28$94.18$94.18599,700——
2019-08-27$94.86$94.86364,700——
2019-08-26$94.44$94.44512,500——
2019-08-23$93.65$93.65534,300——
2019-08-22$94.88$94.88502,400——
2019-08-21$95.07$95.07654,900——
2019-08-20$93.37$93.37955,000——
2019-08-19$94.71$94.71573,200——
2019-08-16$94.75$94.75317,900——
2019-08-15$93.30$93.30463,900——
2019-08-14$93.95$93.95583,400——
2019-08-13$95.99$95.99584,600——
2019-08-12$96.21$96.21797,100——
2019-08-09$96.76$96.76391,600——
2019-08-08$98.47$98.47499,400——
2019-08-07$95.69$95.69696,800——
2019-08-06$93.26$93.262,010,500——
2019-08-05$96.78$96.78620,900——
2019-08-02$101.59$101.59543,700——
2019-08-01$103.46$103.46621,100——
2019-07-31$102.08$102.08525,700——
2019-07-30$103.34$103.34371,800——
2019-07-29$103.61$103.61409,000——
2019-07-26$103.63$103.63402,600——
2019-07-25$102.32$102.32492,300——
2019-07-24$101.31$101.31565,500——
2019-07-23$100.72$100.72293,200——
2019-07-22$102.05$102.05467,500——
2019-07-19$101.66$101.66589,800——
2019-07-18$102.20$102.20374,400——
2019-07-17$101.65$101.65539,800——
2019-07-16$100.72$100.72467,100——
2019-07-15$101.53$101.53250,000——
2019-07-12$101.81$101.81486,000——
2019-07-11$101.36$101.361,032,800——
2019-07-10$102.71$102.71394,800——
2019-07-09$102.38$102.38486,700——
2019-07-08$101.69$101.69307,700——
2019-07-05$102.21$102.21223,500——
2019-07-03$102.55$102.55359,100——
2019-07-02$101.89$101.89384,200——
2019-07-01$101.18$101.18443,200——
2019-06-28$101.38$101.38719,500——
2019-06-27$100.20$100.20440,600——
2019-06-26$99.16$99.161,715,500——
2019-06-25$98.75$98.75924,000——
2019-06-24$100.60$100.60563,700——
2019-06-21$100.75$100.75550,000——
2019-06-20$100.25$100.25577,300——
2019-06-19$100.62$100.62634,500——
2019-06-18$99.25$99.25541,800——
2019-06-17$98.85$98.85555,400——
2019-06-14$97.81$97.81335,900——
2019-06-13$97.83$97.83398,200——
2019-06-12$97.71$97.71369,500——
2019-06-11$97.01$97.01976,800——
2019-06-10$98.24$98.24992,500——
2019-06-07$97.02$97.02900,600——
2019-06-06$96.23$96.231,072,300——
2019-06-05$95.15$95.153,850,500——
2019-06-04$98.10$98.101,571,700——
2019-06-03$96.87$96.871,308,600——
2019-05-31$100.52$100.52940,700——
2019-05-30$102.98$102.98887,900——
2019-05-29$102.76$102.76636,900——
2019-05-28$105.92$105.92415,000——
2019-05-24$105.74$105.74310,100——
2019-05-23$105.20$105.20432,700——
2019-05-22$107.66$107.66396,400——
2019-05-21$105.85$105.85513,000——
2019-05-20$104.96$104.96466,100——
2019-05-17$106.21$106.21626,900——
2019-05-16$108.38$108.38752,200——
2019-05-15$104.53$104.53527,300——
2019-05-14$103.36$103.36497,200——
2019-05-13$101.65$101.65358,400——
2019-05-10$104.22$104.22370,000——
2019-05-09$103.29$103.29272,000——
2019-05-08$102.89$102.89239,900——
2019-05-07$102.41$102.41317,100——
2019-05-06$104.64$104.64291,200——
2019-05-03$104.50$104.50336,200——
2019-05-02$104.17$104.17481,700——
2019-05-01$104.89$104.89328,500——
2019-04-30$106.50$106.50520,700——
2019-04-29$106.98$106.98879,100——
2019-04-26$106.34$106.34391,600——
2019-04-25$105.63$105.63389,000——
2019-04-24$104.75$104.75341,300——
2019-04-23$103.96$103.96739,600——
2019-04-22$104.05$104.05479,600——
2019-04-18$102.20$102.20313,300——
2019-04-17$102.05$102.05613,800——
2019-04-16$103.25$103.25538,000——
2019-04-15$103.61$103.61567,800——
2019-04-12$103.09$103.09404,600——
2019-04-11$102.26$102.26466,700——
2019-04-10$102.02$102.02516,500——
2019-04-09$100.76$100.76421,500——
2019-04-08$100.12$100.12486,100——
2019-04-05$99.99$99.99673,100——
2019-04-04$99.45$99.451,662,600——
2019-04-03$99.99$99.991,074,300——
2019-04-02$99.30$99.30572,700——
2019-04-01$98.74$98.74993,600——
2019-03-29$97.16$97.16787,300——
2019-03-28$95.77$95.77582,300——
2019-03-27$93.98$93.98584,300——
2019-03-26$94.92$94.92410,900——
2019-03-25$93.40$93.40482,800——
2019-03-22$93.59$93.59736,500——
2019-03-21$96.25$96.25550,700——
2019-03-20$94.57$94.57863,900——
2019-03-19$95.43$95.43680,100——
2019-03-18$95.04$95.041,199,200——
2019-03-15$93.90$93.901,017,600——
2019-03-14$94.02$94.021,003,400——
2019-03-13$93.54$93.541,448,900——
2019-03-12$91.55$91.551,150,800——
2019-03-11$89.96$89.961,013,600——
2019-03-08$88.64$88.641,458,600——
2019-03-07$90.22$90.226,392,800——
2019-03-06$86.46$86.461,241,200——
2019-03-05$87.86$87.861,191,300——
2019-03-04$86.35$86.352,305,600——
2019-03-01$93.62$93.621,176,700——
2019-02-28$91.74$91.74656,100——
2019-02-27$92.16$92.161,895,900——
2019-02-26$91.00$91.001,819,500——
2019-02-25$91.53$91.53697,000——
2019-02-22$92.00$92.00646,600——
2019-02-21$91.04$91.04997,000——
2019-02-20$91.66$91.661,049,200——
2019-02-19$92.71$92.71626,200——
2019-02-15$92.91$92.91402,500——
2019-02-14$93.00$93.001,575,100——
2019-02-13$92.63$92.631,045,400——
2019-02-12$95.51$95.51370,200——
2019-02-11$93.96$93.96447,400——
2019-02-08$93.24$93.24598,000——
2019-02-07$91.99$91.99323,200——
2019-02-06$92.99$92.99643,400——
2019-02-05$93.15$93.15647,000——
2019-02-04$93.11$93.11907,200——
2019-02-01$89.59$89.59781,700——
2019-01-31$86.68$86.68395,400——
2019-01-30$85.55$85.55306,000——
2019-01-29$84.15$84.15283,800——
2019-01-28$85.34$85.34425,300——
2019-01-25$86.26$86.26306,700——
2019-01-24$84.50$84.50222,700——
2019-01-23$84.01$84.01267,500——
2019-01-22$84.94$84.94808,300——
2019-01-18$85.71$85.71437,100——
2019-01-17$83.75$83.75347,800——
2019-01-16$83.06$83.06496,700——
2019-01-15$83.32$83.32325,200——
2019-01-14$81.26$81.26936,800——
2019-01-11$82.90$82.90291,900——
2019-01-10$83.56$83.56367,400——
2019-01-09$84.31$84.31424,900——
2019-01-08$84.07$84.07371,600——
2019-01-07$82.66$82.66653,000——
2019-01-04$79.54$79.541,053,300——
2019-01-03$76.84$76.841,353,200——
2019-01-02$78.73$78.73645,300——