Accenture xStock Historical Data

ACNX Page 2
Download
Date Close Price change Market cap Trading volume
Apr 11, 2026 $ 182.8
-1.44%
$ 182,800 $ 18,025
Apr 10, 2026 $ 183.53
-6.61%
$ 183,530 $ 19,428
Apr 9, 2026 $ 196.53
-1.74%
$ 193,271 $ 19,062
Apr 8, 2026 $ 200
-4.93%
$ 200,000 $ 21,079
Apr 7, 2026 $ 210.37
+4.10%
$ 210,372 $ 21,243
Apr 6, 2026 $ 202.08
-0.45%
$ 202,080 $ 30,862
Apr 5, 2026 $ 203
-0.25%
$ 203,000 $ 18,076
Apr 4, 2026 $ 204.01
-3.03%
$ 204,010 $ 18,157
Apr 3, 2026 $ 210.39
+0.65%
$ 210,390 $ 21,007
Apr 2, 2026 $ 209.04
+5.91%
$ 209,040 $ 21,681
Apr 1, 2026 $ 197.37
-2.05%
$ 197,370 $ 24,944
Mar 31, 2026 $ 202.66
+0.04%
$ 202,659 $ 18,445
Mar 30, 2026 $ 202.57
+4.34%
$ 202,570 $ 20,132
Mar 29, 2026 $ 194.14
+0.00%
$ 194,140 $ 19,228
Mar 28, 2026 $ 194.14
-1.07%
$ 194,140 $ 18,418
Mar 27, 2026 $ 196.24
+0.11%
$ 196,240 $ 20,216
Mar 26, 2026 $ 196.03
-3.27%
$ 196,030 $ 21,390
Mar 25, 2026 $ 200.75
+3.66%
$ 200,748 $ 19,916
Mar 24, 2026 $ 193.66
-4.73%
$ 193,660 $ 18,153
Mar 23, 2026 $ 201.49
-2.14%
$ 203,279 $ 17,671
Mar 22, 2026 $ 205.89
+0.00%
$ 205,890 $ 18,178
Mar 21, 2026 $ 205.89
+1.10%
$ 205,890 $ 17,948
Mar 20, 2026 $ 203.65
-0.27%
$ 203,650 $ 18,329
Mar 19, 2026 $ 204.2
+2.82%
$ 204,200 $ 25,102
Mar 18, 2026 $ 198.59
+0.02%
$ 198,590 $ 26,122
Mar 17, 2026 $ 198.57
-3.19%
$ 198,568 $ 19,144
Mar 16, 2026 $ 201.74
+1.47%
$ 204,656 $ 16,820
Mar 15, 2026 $ 200.27
+0.00%
$ 200,270 $ 18,080
Mar 14, 2026 $ 200.27
-2.75%
$ 200,270 $ 17,609
Mar 13, 2026 $ 205.93
+2.27%
$ 205,930 $ 18,395
Mar 12, 2026 $ 201.14
-4.11%
$ 201,368 $ 31,972
Mar 11, 2026 $ 209.75
+2.08%
$ 209,750 $ 18,156
Mar 10, 2026 $ 205.48
-1.00%
$ 205,480 $ 18,461
Mar 9, 2026 $ 208.5
-3.46%
$ 207,565 $ 18,936
Mar 8, 2026 $ 215.97
+0.18%
$ 215,970 $ 18,154
Mar 7, 2026 $ 215.59
-1.15%
$ 215,590 $ 14,164
Mar 6, 2026 $ 217.78
-1.27%
$ 217,780 $ 18,612
Mar 5, 2026 $ 215.1
-2.42%
$ 215,097 $ 14,483
Mar 4, 2026 $ 220.43
+4.31%
$ 220,432 $ 18,164
Mar 3, 2026 $ 211.32
+2.70%
$ 211,318 $ 21,667
Mar 2, 2026 $ 205.76
-2.28%
$ 205,760 $ 25,255
Mar 1, 2026 $ 210.57
-0.44%
$ 210,570 $ 17,111
Feb 28, 2026 $ 211.03
+1.70%
$ 211,029 $ 17,434
Feb 27, 2026 $ 206.45
+0.11%
$ 206,450 $ 16,839
Feb 26, 2026 $ 208.19
+7.96%
$ 208,189 $ 22,053
Feb 25, 2026 $ 192.83
-3.16%
$ 192,829 $ 27,292
Feb 24, 2026 $ 198.56
-2.95%
$ 198,563 $ 25,475
Feb 23, 2026 $ 204.6
-5.16%
$ 204,604 $ 24,404
Feb 22, 2026 $ 215.72
+0.00%
$ 215,724 $ 17,801
Feb 21, 2026 $ 216.51
+1.27%
$ 216,510 $ 18,012