Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
210.55
-0.52 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
207.50
-3.05 (-1.45%)
After-hours: Dec 5, 2025, 7:48 PM EST
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 212.82 | 215.25 | 207.88 | 210.55 | 210.55 | -0.25% | 558,413 |
| Dec 4, 2025 | 226.14 | 229.85 | 204.08 | 211.07 | 211.07 | -2.17% | 2,018,606 |
| Dec 3, 2025 | 214.42 | 218.30 | 213.00 | 215.76 | 215.76 | 0.48% | 1,394,311 |
| Dec 2, 2025 | 215.60 | 216.01 | 212.78 | 214.72 | 214.72 | 1.14% | 688,690 |
| Dec 1, 2025 | 213.44 | 215.97 | 212.18 | 212.31 | 212.31 | -1.70% | 938,971 |
| Nov 28, 2025 | 214.10 | 216.90 | 213.48 | 215.98 | 215.98 | 1.12% | 227,798 |
| Nov 26, 2025 | 214.79 | 215.94 | 211.62 | 213.58 | 213.58 | -0.36% | 406,303 |
| Nov 25, 2025 | 211.13 | 215.29 | 208.88 | 214.36 | 214.36 | 0.92% | 414,384 |
| Nov 24, 2025 | 213.23 | 214.34 | 209.56 | 212.40 | 212.40 | -0.28% | 945,443 |
| Nov 21, 2025 | 210.81 | 216.09 | 207.88 | 212.99 | 212.99 | 1.33% | 448,780 |
| Nov 20, 2025 | 216.50 | 219.55 | 210.06 | 210.20 | 210.20 | -1.77% | 566,302 |
| Nov 19, 2025 | 214.47 | 214.80 | 209.09 | 213.98 | 213.98 | -0.16% | 550,994 |
| Nov 18, 2025 | 215.47 | 217.69 | 210.17 | 214.33 | 214.33 | -1.12% | 851,723 |
| Nov 17, 2025 | 222.54 | 223.28 | 214.67 | 216.75 | 216.75 | -2.59% | 954,148 |
| Nov 14, 2025 | 216.27 | 223.25 | 214.34 | 222.51 | 222.51 | 1.95% | 562,567 |
| Nov 13, 2025 | 221.36 | 221.81 | 217.24 | 218.26 | 218.26 | -1.23% | 549,852 |
| Nov 12, 2025 | 220.53 | 222.79 | 218.50 | 220.97 | 220.97 | 0.60% | 435,814 |
| Nov 11, 2025 | 217.43 | 220.28 | 215.20 | 219.66 | 219.66 | 0.87% | 600,394 |
| Nov 10, 2025 | 219.09 | 219.87 | 216.28 | 217.77 | 217.77 | -0.12% | 524,573 |
| Nov 7, 2025 | 214.13 | 218.15 | 213.25 | 218.04 | 218.04 | 1.26% | 468,359 |
| Nov 6, 2025 | 219.30 | 219.34 | 213.46 | 215.32 | 215.32 | -2.23% | 766,187 |
| Nov 5, 2025 | 221.88 | 225.26 | 218.18 | 220.22 | 220.22 | -1.15% | 629,777 |
| Nov 4, 2025 | 226.01 | 226.74 | 219.95 | 222.78 | 222.78 | -2.29% | 835,352 |
| Nov 3, 2025 | 231.85 | 231.85 | 224.00 | 227.99 | 227.99 | -2.42% | 920,940 |
| Oct 31, 2025 | 237.82 | 239.40 | 232.02 | 233.64 | 233.64 | -1.18% | 605,819 |
| Oct 30, 2025 | 236.29 | 242.00 | 234.29 | 236.42 | 236.42 | -1.28% | 887,676 |
| Oct 29, 2025 | 252.75 | 253.80 | 238.40 | 239.49 | 239.49 | -5.35% | 1,877,098 |
| Oct 28, 2025 | 253.02 | 255.89 | 252.57 | 253.03 | 253.03 | -0.01% | 940,872 |
| Oct 27, 2025 | 255.40 | 255.40 | 252.32 | 253.05 | 253.05 | 1.00% | 749,929 |
| Oct 24, 2025 | 254.22 | 254.97 | 249.84 | 250.54 | 250.54 | -0.76% | 413,154 |
| Oct 23, 2025 | 250.32 | 254.17 | 248.50 | 252.47 | 252.47 | 0.89% | 358,771 |
| Oct 22, 2025 | 254.92 | 255.80 | 249.04 | 250.25 | 250.25 | -1.57% | 515,475 |
| Oct 21, 2025 | 253.03 | 254.66 | 250.24 | 254.23 | 254.23 | 0.10% | 498,441 |
| Oct 20, 2025 | 245.70 | 254.07 | 244.48 | 253.97 | 253.97 | 3.97% | 717,530 |
| Oct 17, 2025 | 243.02 | 246.32 | 242.67 | 244.28 | 244.28 | 0.19% | 412,694 |
| Oct 16, 2025 | 243.14 | 251.90 | 241.03 | 243.81 | 243.81 | 1.85% | 649,281 |
| Oct 15, 2025 | 241.28 | 243.51 | 239.32 | 239.38 | 239.38 | -0.33% | 644,691 |
| Oct 14, 2025 | 240.36 | 242.93 | 237.53 | 240.18 | 240.18 | -1.05% | 496,729 |
| Oct 13, 2025 | 239.71 | 242.86 | 238.29 | 242.74 | 242.74 | 1.51% | 531,275 |
| Oct 10, 2025 | 237.00 | 240.85 | 236.67 | 239.14 | 239.14 | 1.10% | 758,451 |
| Oct 9, 2025 | 230.30 | 237.39 | 229.63 | 236.53 | 236.53 | 2.53% | 561,406 |
| Oct 8, 2025 | 228.90 | 231.42 | 227.75 | 230.70 | 230.70 | 1.63% | 483,634 |
| Oct 7, 2025 | 233.26 | 233.50 | 224.05 | 227.00 | 227.00 | -2.55% | 531,988 |
| Oct 6, 2025 | 230.08 | 235.77 | 230.00 | 232.94 | 232.94 | 1.28% | 749,561 |
| Oct 3, 2025 | 231.65 | 231.65 | 229.27 | 230.00 | 230.00 | -0.44% | 543,891 |
| Oct 2, 2025 | 230.30 | 232.03 | 229.15 | 231.01 | 231.01 | 0.34% | 656,485 |
| Oct 1, 2025 | 230.73 | 233.96 | 228.99 | 230.23 | 230.23 | 0.16% | 939,575 |
| Sep 30, 2025 | 231.22 | 232.14 | 227.61 | 229.86 | 229.86 | -0.83% | 849,279 |
| Sep 29, 2025 | 232.25 | 232.58 | 230.16 | 231.79 | 231.79 | 0.61% | 631,526 |
| Sep 26, 2025 | 234.78 | 235.05 | 230.15 | 230.39 | 230.39 | -1.77% | 702,609 |
| Sep 25, 2025 | 235.53 | 236.99 | 233.14 | 234.54 | 234.54 | -0.90% | 444,474 |
| Sep 24, 2025 | 243.22 | 244.82 | 236.01 | 236.67 | 236.67 | -2.18% | 956,151 |
| Sep 23, 2025 | 244.68 | 244.73 | 239.72 | 241.95 | 241.95 | -1.08% | 550,949 |
| Sep 22, 2025 | 244.55 | 246.09 | 242.50 | 244.60 | 244.60 | -0.07% | 574,380 |
| Sep 19, 2025 | 247.36 | 249.15 | 243.38 | 244.77 | 244.77 | -0.76% | 1,334,277 |
| Sep 18, 2025 | 249.86 | 250.69 | 245.68 | 246.64 | 246.64 | -0.12% | 503,040 |
| Sep 17, 2025 | 246.53 | 250.40 | 244.30 | 246.94 | 246.94 | 0.22% | 677,841 |
| Sep 16, 2025 | 251.06 | 251.06 | 240.35 | 246.40 | 246.40 | -1.93% | 1,129,748 |
| Sep 15, 2025 | 252.83 | 255.91 | 250.36 | 251.24 | 251.24 | -0.67% | 647,835 |
| Sep 12, 2025 | 253.23 | 254.22 | 251.43 | 252.94 | 252.94 | -0.10% | 535,872 |
| Sep 11, 2025 | 254.65 | 254.87 | 250.39 | 253.19 | 253.19 | 0.06% | 524,840 |
| Sep 10, 2025 | 256.53 | 259.00 | 251.06 | 253.04 | 253.04 | -1.14% | 760,574 |
| Sep 9, 2025 | 262.19 | 262.93 | 252.81 | 255.96 | 255.96 | -2.26% | 849,527 |
| Sep 8, 2025 | 261.28 | 264.13 | 259.47 | 261.88 | 261.88 | 0.45% | 1,722,886 |
| Sep 5, 2025 | 263.99 | 272.60 | 243.36 | 260.71 | 260.71 | 20.15% | 3,220,484 |
| Sep 4, 2025 | 217.73 | 219.00 | 212.46 | 216.99 | 216.99 | -1.03% | 1,391,240 |
| Sep 3, 2025 | 217.31 | 219.51 | 215.23 | 219.25 | 219.25 | 0.82% | 709,314 |
| Sep 2, 2025 | 214.30 | 217.93 | 214.10 | 217.46 | 217.46 | 0.20% | 644,954 |
| Aug 29, 2025 | 218.15 | 218.60 | 215.00 | 217.02 | 217.02 | -0.77% | 558,312 |
| Aug 28, 2025 | 216.96 | 221.11 | 216.96 | 218.71 | 218.71 | 1.06% | 649,123 |
| Aug 27, 2025 | 212.99 | 216.93 | 212.99 | 216.42 | 216.42 | 2.02% | 570,276 |
| Aug 26, 2025 | 212.25 | 213.85 | 210.17 | 212.14 | 212.14 | 0.37% | 585,257 |
| Aug 25, 2025 | 214.70 | 215.99 | 211.23 | 211.36 | 211.36 | -1.23% | 434,080 |
| Aug 22, 2025 | 210.87 | 215.58 | 210.74 | 213.99 | 213.99 | 0.41% | 515,096 |
| Aug 21, 2025 | 215.10 | 215.43 | 211.07 | 213.11 | 213.11 | -1.41% | 493,570 |
| Aug 20, 2025 | 213.49 | 217.23 | 212.51 | 216.15 | 216.15 | 1.19% | 662,621 |
| Aug 19, 2025 | 215.08 | 217.42 | 212.10 | 213.60 | 213.60 | -0.66% | 647,311 |
| Aug 18, 2025 | 211.61 | 215.12 | 211.36 | 215.01 | 215.01 | 1.69% | 579,378 |
| Aug 15, 2025 | 208.99 | 212.71 | 208.06 | 211.43 | 211.43 | 1.22% | 666,785 |
| Aug 14, 2025 | 208.50 | 210.90 | 207.35 | 208.89 | 208.89 | -0.06% | 589,035 |
| Aug 13, 2025 | 209.66 | 209.93 | 205.63 | 209.01 | 209.01 | 0.55% | 720,587 |
| Aug 12, 2025 | 208.89 | 209.69 | 206.07 | 207.87 | 207.87 | -0.50% | 578,275 |
| Aug 11, 2025 | 212.44 | 215.26 | 208.83 | 208.91 | 208.91 | -2.04% | 691,551 |
| Aug 8, 2025 | 217.59 | 218.09 | 212.80 | 213.27 | 213.27 | -1.91% | 485,888 |
| Aug 7, 2025 | 226.20 | 226.75 | 211.00 | 217.43 | 217.43 | -3.61% | 925,146 |
| Aug 6, 2025 | 223.56 | 225.58 | 221.59 | 225.57 | 225.57 | 1.13% | 425,054 |
| Aug 5, 2025 | 226.95 | 226.95 | 222.97 | 223.06 | 223.06 | -1.38% | 405,767 |
| Aug 4, 2025 | 225.04 | 226.36 | 224.29 | 226.19 | 226.19 | 1.49% | 568,199 |
| Aug 1, 2025 | 223.28 | 224.41 | 218.27 | 222.88 | 222.88 | -1.48% | 530,494 |
| Jul 31, 2025 | 225.66 | 229.12 | 224.99 | 226.22 | 226.22 | 0.24% | 643,232 |
| Jul 30, 2025 | 224.43 | 227.83 | 223.17 | 225.67 | 225.67 | 0.49% | 478,588 |
| Jul 29, 2025 | 227.50 | 229.98 | 222.47 | 224.58 | 224.58 | -1.16% | 652,536 |
| Jul 28, 2025 | 223.75 | 227.38 | 222.15 | 227.21 | 227.21 | 1.71% | 648,001 |
| Jul 25, 2025 | 224.03 | 226.01 | 223.00 | 223.38 | 223.38 | -0.17% | 634,923 |
| Jul 24, 2025 | 223.39 | 226.54 | 222.85 | 223.76 | 223.76 | 0.01% | 578,031 |
| Jul 23, 2025 | 223.69 | 225.91 | 221.45 | 223.73 | 223.73 | 0.25% | 461,523 |
| Jul 22, 2025 | 222.03 | 225.22 | 222.00 | 223.18 | 223.18 | 0.30% | 662,725 |
| Jul 21, 2025 | 222.31 | 225.12 | 219.96 | 222.52 | 222.52 | 0.31% | 698,551 |
| Jul 18, 2025 | 221.55 | 223.55 | 219.32 | 221.84 | 221.84 | 0.31% | 507,494 |
| Jul 17, 2025 | 220.07 | 222.92 | 219.79 | 221.15 | 221.15 | 0.47% | 549,811 |