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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$128.73$128.73530,700——
2020-12-30$128.25$128.25248,800——
2020-12-29$126.96$126.96224,400——
2020-12-28$128.11$128.11322,600——
2020-12-24$127.21$127.21179,900——
2020-12-23$128.55$128.55461,200——
2020-12-22$126.99$126.99505,600——
2020-12-21$125.43$125.43420,800——
2020-12-18$125.72$125.721,362,400——
2020-12-17$126.03$126.03824,000——
2020-12-16$125.51$125.51547,400——
2020-12-15$126.48$126.48373,400——
2020-12-14$126.23$126.23682,600——
2020-12-11$123.23$123.23920,200——
2020-12-10$121.84$121.84521,500——
2020-12-09$120.92$120.921,160,200——
2020-12-08$126.43$126.431,156,900——
2020-12-07$125.47$125.47558,000——
2020-12-04$129.12$129.12456,100——
2020-12-03$126.41$126.41331,600——
2020-12-02$123.73$123.73300,900——
2020-12-01$123.96$123.96404,700——
2020-11-30$122.48$122.48722,700——
2020-11-27$122.71$122.71159,400——
2020-11-25$119.42$119.42421,200——
2020-11-24$119.37$119.37419,900——
2020-11-23$118.75$118.75551,800——
2020-11-20$117.35$117.35339,000——
2020-11-19$118.22$118.22448,700——
2020-11-18$114.25$114.25510,400——
2020-11-17$113.84$113.84565,900——
2020-11-16$110.41$110.41540,100——
2020-11-13$109.93$109.93409,400——
2020-11-12$108.14$108.14468,000——
2020-11-11$109.00$109.001,304,400——
2020-11-10$108.74$108.74814,200——
2020-11-09$109.25$109.251,246,400——
2020-11-06$107.01$107.01426,900——
2020-11-05$104.53$104.53440,300——
2020-11-04$102.10$102.10596,400——
2020-11-03$99.27$99.27292,800——
2020-11-02$95.69$95.69542,400——
2020-10-30$96.11$96.11691,400——
2020-10-29$99.10$99.10665,100——
2020-10-28$98.32$98.32510,800——
2020-10-27$98.69$98.69567,200——
2020-10-26$99.56$99.56784,200——
2020-10-23$101.74$101.74387,300——
2020-10-22$103.98$103.98475,900——
2020-10-21$103.20$103.20541,000——
2020-10-20$103.69$103.69658,800——
2020-10-19$103.39$103.39699,000——
2020-10-16$105.63$105.63885,100——
2020-10-15$103.43$103.43993,800——
2020-10-14$102.83$102.831,708,100——
2020-10-13$105.75$105.751,779,400——
2020-10-12$115.87$115.87255,100——
2020-10-09$115.47$115.47483,400——
2020-10-08$114.28$114.28469,300——
2020-10-07$112.11$112.11673,100——
2020-10-06$106.40$106.40520,200——
2020-10-05$102.94$102.94335,700——
2020-10-02$103.15$103.15416,400——
2020-10-01$106.51$106.51475,600——
2020-09-30$104.27$104.27609,900——
2020-09-29$105.53$105.53256,600——
2020-09-28$106.12$106.12267,300——
2020-09-25$104.70$104.70479,500——
2020-09-24$103.33$103.33349,400——
2020-09-23$104.62$104.62402,600——
2020-09-22$106.61$106.61316,200——
2020-09-21$104.93$104.93526,800——
2020-09-18$103.36$103.361,019,800——
2020-09-17$105.98$105.98675,800——
2020-09-16$107.16$107.16392,400——
2020-09-15$107.10$107.10456,800——
2020-09-14$106.03$106.03544,500——
2020-09-11$105.63$105.63445,300——
2020-09-10$108.90$108.90354,200——
2020-09-09$111.76$111.76498,400——
2020-09-08$110.33$110.33618,800——
2020-09-04$115.61$115.61768,400——
2020-09-03$117.64$117.641,912,000——
2020-09-02$118.38$118.381,055,300——
2020-09-01$117.52$117.52614,200——
2020-08-31$112.31$112.31723,900——
2020-08-28$112.09$112.09467,100——
2020-08-27$109.33$109.33421,000——
2020-08-26$111.29$111.29512,400——
2020-08-25$110.32$110.32538,300——
2020-08-24$109.30$109.30540,200——
2020-08-21$109.99$109.99331,000——
2020-08-20$110.97$110.97591,500——
2020-08-19$110.09$110.09480,300——
2020-08-18$113.00$113.00430,900——
2020-08-17$112.89$112.89610,300——
2020-08-14$110.63$110.63716,500——
2020-08-13$108.70$108.70386,200——
2020-08-12$106.05$106.05400,000——
2020-08-11$106.64$106.64671,200——
2020-08-10$107.78$107.78892,300——
2020-08-07$114.42$114.42841,900——
2020-08-06$119.07$119.07224,200——
2020-08-05$119.24$119.24237,800——
2020-08-04$118.07$118.07208,100——
2020-08-03$118.72$118.72213,700——
2020-07-31$117.66$117.66334,000——
2020-07-30$118.13$118.13502,300——
2020-07-29$119.62$119.62266,700——
2020-07-28$117.22$117.22208,300——
2020-07-27$118.62$118.62222,700——
2020-07-24$116.64$116.64531,100——
2020-07-23$118.74$118.74304,000——
2020-07-22$121.84$121.84649,800——
2020-07-21$121.44$121.44359,600——
2020-07-20$121.68$121.68449,300——
2020-07-17$115.98$115.98324,200——
2020-07-16$114.17$114.17386,400——
2020-07-15$114.64$114.64261,200——
2020-07-14$113.42$113.42597,000——
2020-07-13$113.50$113.50723,500——
2020-07-10$117.15$117.15602,100——
2020-07-09$117.44$117.44463,800——
2020-07-08$115.62$115.62328,100——
2020-07-07$112.28$112.28605,900——
2020-07-06$112.40$112.40395,900——
2020-07-02$112.58$112.58299,400——
2020-07-01$112.60$112.60390,200——
2020-06-30$110.85$110.85670,900——
2020-06-29$109.15$109.15564,700——
2020-06-26$110.64$110.642,054,500——
2020-06-25$108.21$108.21610,100——
2020-06-24$106.81$106.81456,000——
2020-06-23$108.69$108.69595,400——
2020-06-22$108.64$108.64365,800——
2020-06-19$106.82$106.82584,600——
2020-06-18$107.06$107.06506,200——
2020-06-17$106.84$106.84494,200——
2020-06-16$106.52$106.52707,300——
2020-06-15$104.33$104.33433,200——
2020-06-12$103.65$103.65410,100——
2020-06-11$101.78$101.78482,700——
2020-06-10$107.42$107.42369,100——
2020-06-09$107.44$107.44396,200——
2020-06-08$109.04$109.04774,700——
2020-06-05$107.07$107.07683,900——
2020-06-04$105.54$105.541,582,800——
2020-06-03$110.17$110.171,198,700——
2020-06-02$106.78$106.78955,500——
2020-06-01$106.43$106.43887,000——
2020-05-29$102.58$102.581,104,500——
2020-05-28$100.90$100.90538,700——
2020-05-27$99.14$99.14961,200——
2020-05-26$99.54$99.54646,400——
2020-05-22$100.88$100.88399,800——
2020-05-21$98.87$98.87464,300——
2020-05-20$98.52$98.52591,100——
2020-05-19$96.19$96.19483,600——
2020-05-18$94.87$94.87463,700——
2020-05-15$93.42$93.42272,500——
2020-05-14$92.17$92.17369,900——
2020-05-13$91.03$91.03413,900——
2020-05-12$93.61$93.61469,900——
2020-05-11$96.99$96.99661,000——
2020-05-08$97.24$97.24370,800——
2020-05-07$95.70$95.70439,900——
2020-05-06$92.98$92.98466,500——
2020-05-05$91.68$91.68376,900——
2020-05-04$88.77$88.77322,400——
2020-05-01$86.61$86.61526,200——
2020-04-30$90.84$90.84868,000——
2020-04-29$90.72$90.72497,200——
2020-04-28$87.97$87.97428,100——
2020-04-27$90.04$90.04475,500——
2020-04-24$87.17$87.17262,100——
2020-04-23$86.87$86.87410,500——
2020-04-22$88.34$88.34349,800——
2020-04-21$85.26$85.26605,400——
2020-04-20$89.75$89.75412,000——
2020-04-17$88.77$88.77507,600——
2020-04-16$87.30$87.30647,600——
2020-04-15$84.94$84.94461,000——
2020-04-14$86.51$86.51859,700——
2020-04-13$84.64$84.64590,800——
2020-04-09$83.41$83.411,103,400——
2020-04-08$83.38$83.38450,600——
2020-04-07$80.09$80.09447,000——
2020-04-06$80.47$80.47682,900——
2020-04-03$74.00$74.001,113,100——
2020-04-02$73.98$73.98792,000——
2020-04-01$75.58$75.58905,000——
2020-03-31$79.31$79.311,232,400——
2020-03-30$83.08$83.08968,300——
2020-03-27$80.84$80.84596,700——
2020-03-26$83.96$83.96977,300——
2020-03-25$80.31$80.311,546,800——
2020-03-24$77.86$77.861,264,100——
2020-03-23$76.06$76.061,483,800——
2020-03-20$81.77$81.771,410,200——
2020-03-19$84.94$84.941,697,400——
2020-03-18$80.32$80.321,371,000——
2020-03-17$86.09$86.091,756,200——
2020-03-16$77.76$77.761,605,800——
2020-03-13$80.83$80.831,537,600——
2020-03-12$77.49$77.491,579,600——
2020-03-11$80.87$80.871,747,700——
2020-03-10$83.72$83.722,106,700——
2020-03-09$83.36$83.361,674,900——
2020-03-06$91.25$91.251,865,200——
2020-03-05$93.56$93.564,913,800——
2020-03-04$112.48$112.481,374,200——
2020-03-03$106.00$106.001,310,600——
2020-03-02$111.94$111.94983,100——
2020-02-28$109.61$109.611,155,300——
2020-02-27$108.53$108.53991,600——
2020-02-26$111.33$111.33676,100——
2020-02-25$110.87$110.87661,100——
2020-02-24$115.03$115.03629,100——
2020-02-21$119.50$119.50610,600——
2020-02-20$122.07$122.07375,300——
2020-02-19$122.60$122.60350,100——
2020-02-18$122.22$122.22340,000——
2020-02-14$122.42$122.42349,300——
2020-02-13$121.26$121.26390,100——
2020-02-12$120.95$120.95338,700——
2020-02-11$121.00$121.00411,200——
2020-02-10$120.62$120.62304,600——
2020-02-07$117.99$117.99332,500——
2020-02-06$117.37$117.37363,100——
2020-02-05$116.84$116.84436,200——
2020-02-04$117.63$117.63405,900——
2020-02-03$114.06$114.06334,900——
2020-01-31$112.50$112.50515,300——
2020-01-30$113.21$113.21437,900——
2020-01-29$111.12$111.12523,900——
2020-01-28$111.00$111.00428,600——
2020-01-27$111.53$111.53528,800——
2020-01-24$111.81$111.81526,100——
2020-01-23$112.00$112.00400,700——
2020-01-22$112.37$112.37621,600——
2020-01-21$112.89$112.89636,700——
2020-01-17$113.02$113.02437,400——
2020-01-16$113.62$113.62509,500——
2020-01-15$113.00$113.00630,600——
2020-01-14$112.41$112.411,149,800——
2020-01-13$113.37$113.37697,900——
2020-01-10$112.50$112.501,229,800——
2020-01-09$111.09$111.09910,500——
2020-01-08$110.74$110.74675,400——
2020-01-07$111.34$111.34551,600——
2020-01-06$110.45$110.451,191,300——
2020-01-03$110.29$110.29434,400——
2020-01-02$110.08$110.08809,600——