Guidewire Software, Inc. (BIT:1GWRE)
Italy
· Delayed Price · Currency is EUR 141.55
+2.05 (1.47%)
At close: Mar 9, 2026
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 144.00 | 144.00 | 142.65 | 139.50 | 139.50 | 2.16% | 110 |
| Mar 5, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 7.31% | - |
| Mar 4, 2026 | 130.95 | 130.95 | 130.95 | 127.25 | 127.25 | 1.68% | 8 |
| Mar 3, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -1.22% | - |
| Mar 2, 2026 | 123.25 | 123.25 | 123.25 | 126.70 | 126.70 | 4.15% | 40 |
| Feb 27, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -0.33% | - |
| Feb 26, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 7.63% | - |
| Feb 25, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 4.32% | - |
| Feb 24, 2026 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 4.07% | - |
| Feb 23, 2026 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | -4.17% | - |
| Feb 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.74% | - |
| Feb 19, 2026 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0.14% | - |
| Feb 18, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 3.79% | - |
| Feb 17, 2026 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | -3.12% | - |
| Feb 16, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | -0.42% | - |
| Feb 13, 2026 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 1.94% | - |
| Feb 12, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -1.76% | - |
| Feb 11, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | -3.10% | - |
| Feb 10, 2026 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 4.12% | - |
| Feb 9, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -1.88% | - |
| Feb 6, 2026 | 108.85 | 108.85 | 108.85 | 108.85 | 108.85 | 0.46% | - |
| Feb 5, 2026 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.12% | - |
| Feb 4, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 1.08% | - |
| Feb 3, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -9.09% | - |
| Feb 2, 2026 | 118.75 | 118.75 | 118.75 | 116.60 | 116.60 | -4.39% | 178 |
| Jan 30, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | -5.39% | - |
| Jan 29, 2026 | 127.25 | 127.25 | 127.25 | 128.90 | 128.90 | -5.05% | 4 |
| Jan 28, 2026 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | 1.65% | - |
| Jan 27, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | -1.40% | - |
| Jan 26, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.56% | - |
| Jan 23, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.15% | - |
| Jan 22, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.77% | - |
| Jan 21, 2026 | 135.90 | 135.90 | 135.90 | 135.55 | 135.55 | 1.01% | 46 |
| Jan 20, 2026 | 132.60 | 132.60 | 132.60 | 134.20 | 134.20 | -2.33% | 100 |
| Jan 19, 2026 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -2.31% | - |
| Jan 16, 2026 | 140.65 | 140.65 | 140.65 | 140.65 | 140.65 | -0.88% | - |
| Jan 15, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -4.61% | - |
| Jan 14, 2026 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | -1.98% | - |
| Jan 13, 2026 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | -2.72% | - |
| Jan 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.42% | - |
| Jan 9, 2026 | 160.20 | 160.20 | 160.20 | 158.25 | 158.25 | 2.26% | 1 |
| Jan 8, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | -6.41% | - |
| Jan 7, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | 5.02% | - |
| Jan 6, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | -1.96% | - |
| Jan 5, 2026 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -1.98% | - |
| Jan 2, 2026 | 163.85 | 163.85 | 163.85 | 163.85 | 163.85 | -5.01% | - |
| Dec 30, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.03% | - |
| Dec 29, 2025 | 172.45 | 172.45 | 172.45 | 172.45 | 172.45 | -1.23% | - |
| Dec 23, 2025 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | -0.65% | - |
| Dec 22, 2025 | 175.75 | 175.75 | 175.75 | 175.75 | 175.75 | 0.57% | - |
| Dec 19, 2025 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 4.33% | - |
| Dec 18, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | -0.33% | - |
| Dec 17, 2025 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | 2.72% | - |
| Dec 16, 2025 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | -3.76% | - |
| Dec 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.00% | - |
| Dec 12, 2025 | 175.25 | 175.25 | 175.25 | 175.25 | 175.25 | -0.99% | - |
| Dec 11, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 3.93% | - |
| Dec 10, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 0.15% | - |
| Dec 9, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | -0.61% | - |
| Dec 8, 2025 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -6.04% | - |
| 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% | - |