Guidewire Software, Inc. (BIT:1GWRE)
Italy
· Delayed Price · Currency is EUR 182.10
+8.70 (5.02%)
At close: Dec 5, 2025
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 5.02% | - |
| Dec 4, 2025 | 183.45 | 183.45 | 183.45 | 173.40 | 173.40 | -5.94% | 40 |
| Dec 3, 2025 | 182.85 | 182.85 | 182.85 | 184.35 | 184.35 | -0.24% | 80 |
| Dec 2, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 0.43% | - |
| Dec 1, 2025 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.94% | - |
| Nov 28, 2025 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 2.12% | - |
| Nov 27, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 1.25% | - |
| Nov 26, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -4.95% | - |
| Nov 25, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.94% | - |
| Nov 24, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 0.38% | - |
| Nov 21, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -1.35% | - |
| Nov 20, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.90% | - |
| Nov 19, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 183.75 | -0.65% | - |
| Nov 18, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.95 | -2.96% | - |
| Nov 17, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -0.31% | - |
| Nov 14, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 1.27% | - |
| Nov 13, 2025 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -0.16% | - |
| Nov 12, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 1.29% | - |
| Nov 11, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -0.45% | - |
| Nov 10, 2025 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0.97% | - |
| Nov 7, 2025 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | -1.51% | - |
| Nov 6, 2025 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -1.90% | - |
| Nov 5, 2025 | 192.25 | 192.25 | 192.25 | 192.25 | 192.25 | -0.31% | - |
| Nov 4, 2025 | 192.85 | 192.85 | 192.85 | 192.85 | 192.85 | -3.11% | - |
| Nov 3, 2025 | 199.05 | 199.05 | 199.05 | 199.05 | 199.05 | -2.14% | - |
| Oct 31, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.15% | - |
| Oct 30, 2025 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -5.65% | - |
| Oct 29, 2025 | 215.90 | 215.90 | 215.90 | 215.90 | 215.90 | -0.09% | - |
| Oct 28, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -0.41% | - |
| Oct 27, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.09% | - |
| Oct 24, 2025 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 0.28% | - |
| Oct 23, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0.70% | - |
| Oct 22, 2025 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | -0.60% | - |
| Oct 21, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 2.08% | - |
| Oct 20, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.34% | - |
| Oct 17, 2025 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | -0.43% | - |
| Oct 16, 2025 | 210.10 | 210.10 | 210.10 | 210.10 | 210.10 | 0.57% | - |
| Oct 15, 2025 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | 0.43% | - |
| Oct 14, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.92% | - |
| Oct 13, 2025 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | 0.88% | - |
| Oct 10, 2025 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | 1.14% | - |
| Oct 9, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.38% | - |
| Oct 8, 2025 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 2.18% | - |
| Oct 7, 2025 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -2.55% | - |
| Oct 6, 2025 | 198.15 | 198.15 | 198.15 | 198.15 | 198.15 | 1.69% | - |
| Oct 3, 2025 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | -0.46% | - |
| Oct 2, 2025 | 195.75 | 195.75 | 195.75 | 195.75 | 195.75 | -1.36% | - |
| Oct 1, 2025 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 1.07% | - |
| Sep 30, 2025 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -0.05% | - |
| Sep 29, 2025 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | -0.56% | - |
| Sep 26, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -1.67% | - |
| Sep 25, 2025 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | -1.95% | - |
| Sep 24, 2025 | 204.90 | 204.90 | 204.90 | 204.90 | 204.90 | 0.39% | - |
| Sep 23, 2025 | 204.10 | 204.10 | 204.10 | 204.10 | 204.10 | -1.16% | - |
| Sep 22, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.10% | - |
| Sep 19, 2025 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | -1.90% | - |
| Sep 18, 2025 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.33% | - |
| Sep 17, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.99% | - |
| Sep 16, 2025 | 203.90 | 203.90 | 203.90 | 203.90 | 203.90 | -6.04% | - |
| Sep 15, 2025 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.28% | - |
| Sep 12, 2025 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 0.84% | - |
| Sep 11, 2025 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -0.92% | - |
| Sep 10, 2025 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | -0.91% | - |
| Sep 9, 2025 | 218.60 | 218.60 | 218.60 | 218.60 | 218.60 | -2.02% | - |
| Sep 8, 2025 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | 1.83% | - |
| Sep 5, 2025 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | 18.05% | - |
| Sep 4, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | -0.40% | - |
| Sep 3, 2025 | 186.35 | 186.35 | 186.35 | 186.35 | 186.35 | 0.68% | - |
| Sep 2, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 0.43% | - |
| Sep 1, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | - | - |
| Aug 29, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -2.12% | - |
| Aug 28, 2025 | 188.30 | 188.30 | 188.30 | 188.30 | 188.30 | 1.45% | - |
| Aug 27, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | 2.26% | - |
| Aug 26, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -0.17% | - |
| Aug 25, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.79% | - |
| Aug 22, 2025 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | -0.30% | - |
| Aug 21, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.05% | - |
| Aug 20, 2025 | 185.75 | 185.75 | 185.75 | 185.75 | 185.75 | 1.23% | - |
| Aug 19, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -0.03% | - |
| Aug 18, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 183.55 | 2.46% | - |
| Aug 14, 2025 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 1.24% | - |
| Aug 13, 2025 | 176.95 | 176.95 | 176.95 | 176.95 | 176.95 | -0.06% | - |
| Aug 12, 2025 | 177.05 | 177.05 | 177.05 | 177.05 | 177.05 | -3.33% | - |
| Aug 11, 2025 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | -0.14% | - |
| Aug 8, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -4.45% | - |
| Aug 7, 2025 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | -0.21% | - |
| Aug 6, 2025 | 192.35 | 192.35 | 192.35 | 192.35 | 192.35 | -0.49% | - |
| Aug 5, 2025 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | -0.90% | - |
| Aug 4, 2025 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | 1.04% | - |
| Aug 1, 2025 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | -3.14% | - |
| Jul 31, 2025 | 199.30 | 199.30 | 199.30 | 199.30 | 199.30 | 0.91% | - |
| Jul 30, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 2.25% | - |
| Jul 29, 2025 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.10% | - |
| Jul 28, 2025 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | 0.60% | - |
| Jul 25, 2025 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | 0.34% | - |
| Jul 24, 2025 | 191.55 | 191.55 | 191.55 | 191.55 | 191.55 | -0.13% | - |
| Jul 23, 2025 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | 0.26% | - |
| Jul 22, 2025 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | -0.08% | - |
| Jul 21, 2025 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | 1.54% | - |
| Jul 18, 2025 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | -1.67% | - |