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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$113.53$113.53474,000——
2021-12-30$113.09$113.09353,200——
2021-12-29$113.82$113.82288,700——
2021-12-28$113.42$113.42272,300——
2021-12-27$114.11$114.11201,000——
2021-12-23$113.81$113.81277,200——
2021-12-22$113.55$113.55371,900——
2021-12-21$112.74$112.74406,200——
2021-12-20$109.73$109.73532,700——
2021-12-17$112.24$112.241,247,400——
2021-12-16$113.83$113.83506,400——
2021-12-15$114.10$114.10462,500——
2021-12-14$111.87$111.87504,800——
2021-12-13$113.87$113.87526,800——
2021-12-10$114.06$114.06387,400——
2021-12-09$113.94$113.94635,300——
2021-12-08$117.99$117.99568,700——
2021-12-07$115.70$115.70578,700——
2021-12-06$114.14$114.14707,400——
2021-12-03$111.25$111.252,056,600——
2021-12-02$117.18$117.18906,400——
2021-12-01$112.92$112.92666,200——
2021-11-30$116.34$116.34686,300——
2021-11-29$118.47$118.47420,000——
2021-11-26$116.32$116.32210,100——
2021-11-24$116.48$116.48339,700——
2021-11-23$115.86$115.86416,300——
2021-11-22$116.45$116.45628,600——
2021-11-19$122.93$122.93389,000——
2021-11-18$121.93$121.93315,900——
2021-11-17$120.34$120.34282,400——
2021-11-16$122.12$122.12315,800——
2021-11-15$122.67$122.67362,500——
2021-11-12$125.21$125.21259,700——
2021-11-11$125.42$125.42228,000——
2021-11-10$124.96$124.96387,700——
2021-11-09$127.83$127.83437,600——
2021-11-08$126.31$126.31298,900——
2021-11-05$125.67$125.67281,300——
2021-11-04$123.85$123.85242,200——
2021-11-03$123.03$123.03332,500——
2021-11-02$122.77$122.77496,300——
2021-11-01$119.39$119.391,145,300——
2021-10-29$125.73$125.73426,300——
2021-10-28$125.25$125.25198,600——
2021-10-27$123.47$123.47213,500——
2021-10-26$125.06$125.06275,700——
2021-10-25$125.31$125.31355,800——
2021-10-22$123.45$123.45290,400——
2021-10-21$123.34$123.34259,600——
2021-10-20$121.70$121.70277,700——
2021-10-19$121.44$121.44247,100——
2021-10-18$120.41$120.41262,100——
2021-10-15$121.80$121.80448,200——
2021-10-14$121.86$121.86419,000——
2021-10-13$118.15$118.15335,900——
2021-10-12$119.22$119.22325,100——
2021-10-11$118.49$118.49269,400——
2021-10-08$118.77$118.77520,400——
2021-10-07$118.85$118.85520,100——
2021-10-06$116.86$116.86458,600——
2021-10-05$114.77$114.77427,300——
2021-10-04$113.12$113.12905,000——
2021-10-01$118.47$118.47543,600——
2021-09-30$118.87$118.87419,600——
2021-09-29$118.84$118.84545,500——
2021-09-28$117.75$117.75516,800——
2021-09-27$120.59$120.59518,500——
2021-09-24$120.68$120.68321,500——
2021-09-23$121.09$121.09568,000——
2021-09-22$117.51$117.51695,400——
2021-09-21$114.37$114.37402,600——
2021-09-20$115.76$115.76536,900——
2021-09-17$118.76$118.761,364,700——
2021-09-16$120.77$120.77350,100——
2021-09-15$120.24$120.24408,800——
2021-09-14$119.98$119.98370,000——
2021-09-13$121.33$121.33345,500——
2021-09-10$122.07$122.07235,100——
2021-09-09$122.07$122.07359,200——
2021-09-08$123.12$123.12389,300——
2021-09-07$122.67$122.67657,100——
2021-09-03$123.01$123.011,927,600——
2021-09-02$118.44$118.44664,800——
2021-09-01$118.46$118.46468,900——
2021-08-31$118.46$118.46620,100——
2021-08-30$119.57$119.57428,200——
2021-08-27$118.00$118.00465,200——
2021-08-26$116.32$116.32280,700——
2021-08-25$115.96$115.96231,000——
2021-08-24$117.42$117.42342,500——
2021-08-23$115.34$115.34247,000——
2021-08-20$113.16$113.16398,300——
2021-08-19$110.48$110.48237,400——
2021-08-18$110.42$110.42268,500——
2021-08-17$110.33$110.33407,400——
2021-08-16$110.70$110.70266,000——
2021-08-13$112.48$112.48159,200——
2021-08-12$111.55$111.55244,400——
2021-08-11$111.79$111.79238,200——
2021-08-10$112.42$112.42422,700——
2021-08-09$114.76$114.76317,500——
2021-08-06$115.69$115.69247,100——
2021-08-05$116.41$116.41232,900——
2021-08-04$115.08$115.08126,900——
2021-08-03$114.51$114.51150,500——
2021-08-02$114.91$114.91231,800——
2021-07-30$115.20$115.20268,800——
2021-07-29$114.12$114.12251,000——
2021-07-28$112.78$112.78278,800——
2021-07-27$112.13$112.13451,000——
2021-07-26$113.89$113.89238,500——
2021-07-23$114.89$114.89224,700——
2021-07-22$114.49$114.49487,100——
2021-07-21$114.76$114.76277,500——
2021-07-20$113.12$113.12595,300——
2021-07-19$110.93$110.93576,100——
2021-07-16$109.87$109.87399,800——
2021-07-15$108.15$108.15406,700——
2021-07-14$108.80$108.80348,500——
2021-07-13$110.44$110.44312,600——
2021-07-12$110.75$110.75278,500——
2021-07-09$111.66$111.66232,400——
2021-07-08$110.81$110.81404,300——
2021-07-07$111.87$111.87376,200——
2021-07-06$113.32$113.32335,800——
2021-07-02$113.10$113.10235,400——
2021-07-01$112.66$112.66422,300——
2021-06-30$112.72$112.72996,500——
2021-06-29$116.00$116.00378,900——
2021-06-28$115.68$115.68360,500——
2021-06-25$115.16$115.16994,800——
2021-06-24$113.95$113.95481,200——
2021-06-23$112.03$112.03467,700——
2021-06-22$112.19$112.19639,100——
2021-06-21$111.76$111.76437,700——
2021-06-18$112.56$112.561,981,700——
2021-06-17$113.25$113.25758,700——
2021-06-16$112.73$112.73959,600——
2021-06-15$112.12$112.12894,200——
2021-06-14$113.29$113.291,142,100——
2021-06-11$110.16$110.16536,700——
2021-06-10$109.46$109.46627,600——
2021-06-09$106.56$106.56599,900——
2021-06-08$105.86$105.86583,900——
2021-06-07$103.72$103.72548,200——
2021-06-04$104.28$104.28954,800——
2021-06-03$101.35$101.351,007,300——
2021-06-02$97.89$97.89607,400——
2021-06-01$97.40$97.40388,400——
2021-05-28$97.74$97.74479,300——
2021-05-27$98.07$98.07767,500——
2021-05-26$97.25$97.25329,400——
2021-05-25$96.18$96.18418,500——
2021-05-24$97.15$97.15311,900——
2021-05-21$95.79$95.79436,200——
2021-05-20$97.03$97.03452,100——
2021-05-19$95.37$95.371,472,100——
2021-05-18$94.20$94.201,443,600——
2021-05-17$92.05$92.051,164,400——
2021-05-14$94.69$94.69584,600——
2021-05-13$93.14$93.14687,200——
2021-05-12$93.94$93.941,121,100——
2021-05-11$96.48$96.48952,200——
2021-05-10$97.74$97.74445,500——
2021-05-07$98.70$98.70632,200——
2021-05-06$98.13$98.13499,400——
2021-05-05$98.72$98.72460,200——
2021-05-04$100.57$100.57462,500——
2021-05-03$103.43$103.43484,800——
2021-04-30$105.51$105.51611,200——
2021-04-29$107.02$107.02378,600——
2021-04-28$107.26$107.26562,300——
2021-04-27$106.63$106.63572,100——
2021-04-26$108.23$108.23660,900——
2021-04-23$104.94$104.94424,600——
2021-04-22$104.42$104.42822,500——
2021-04-21$104.00$104.00797,800——
2021-04-20$103.58$103.58396,300——
2021-04-19$104.00$104.00391,200——
2021-04-16$105.27$105.27346,500——
2021-04-15$106.00$106.00346,000——
2021-04-14$104.67$104.67310,800——
2021-04-13$104.83$104.83209,700——
2021-04-12$104.88$104.88382,200——
2021-04-09$104.07$104.07318,600——
2021-04-08$103.92$103.92375,500——
2021-04-07$102.98$102.98340,600——
2021-04-06$105.56$105.56706,800——
2021-04-05$102.40$102.40429,800——
2021-04-01$102.46$102.461,150,600——
2021-03-31$101.63$101.63908,900——
2021-03-30$100.57$100.57831,000——
2021-03-29$102.14$102.14907,600——
2021-03-26$103.89$103.89390,300——
2021-03-25$101.10$101.10477,000——
2021-03-24$100.97$100.97547,000——
2021-03-23$102.04$102.04433,500——
2021-03-22$103.04$103.04430,800——
2021-03-19$102.94$102.94831,700——
2021-03-18$101.76$101.76716,400——
2021-03-17$103.98$103.98816,500——
2021-03-16$105.16$105.16727,600——
2021-03-15$106.77$106.77374,000——
2021-03-12$104.88$104.88669,200——
2021-03-11$105.93$105.93715,500——
2021-03-10$101.13$101.132,073,400——
2021-03-09$100.86$100.861,276,600——
2021-03-08$97.80$97.801,342,900——
2021-03-05$101.83$101.832,718,400——
2021-03-04$106.95$106.951,347,000——
2021-03-03$109.66$109.66620,100——
2021-03-02$114.67$114.67743,700——
2021-03-01$115.65$115.651,384,700——
2021-02-26$110.99$110.991,213,400——
2021-02-25$113.52$113.521,143,200——
2021-02-24$119.51$119.51661,000——
2021-02-23$120.25$120.25725,000——
2021-02-22$123.08$123.08393,900——
2021-02-19$125.96$125.96314,900——
2021-02-18$125.12$125.12285,400——
2021-02-17$125.33$125.33332,100——
2021-02-16$127.65$127.65588,300——
2021-02-12$128.69$128.69297,500——
2021-02-11$127.21$127.21451,700——
2021-02-10$127.03$127.03409,200——
2021-02-09$126.33$126.33341,100——
2021-02-08$123.70$123.70375,100——
2021-02-05$121.37$121.37247,400——
2021-02-04$120.82$120.82341,600——
2021-02-03$119.12$119.12373,900——
2021-02-02$119.21$119.21722,000——
2021-02-01$115.69$115.69564,400——
2021-01-29$114.74$114.74793,600——
2021-01-28$118.77$118.77892,800——
2021-01-27$117.55$117.551,009,400——
2021-01-26$121.66$121.66528,200——
2021-01-25$122.95$122.95567,900——
2021-01-22$123.71$123.71448,100——
2021-01-21$124.90$124.90361,100——
2021-01-20$125.68$125.68478,400——
2021-01-19$126.15$126.15560,500——
2021-01-15$125.00$125.00280,100——
2021-01-14$125.30$125.30897,600——
2021-01-13$127.26$127.26458,000——
2021-01-12$128.92$128.92328,400——
2021-01-11$130.44$130.44387,800——
2021-01-08$130.92$130.92756,700——
2021-01-07$132.54$132.54802,400——
2021-01-06$127.91$127.91599,700——
2021-01-05$126.59$126.59289,000——
2021-01-04$126.06$126.06487,400——