Accenture xStock Historical Data

ACNX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 253.12
-0.06%
$ -- $ 234
Oct 27, 2025 $ 253.26
+1.53%
$ 253,261 $ 156
Oct 24, 2025 $ 251.25
+0.02%
$ -- $ 24
Oct 23, 2025 $ 246.88
+0.00%
$ -- $ 84
Oct 22, 2025 $ 250.23
-0.68%
$ 250,227 $ 39
Oct 21, 2025 $ 249.66
+5.09%
$ 249,658 $ 1
Oct 20, 2025 $ 237.56
+0.00%
$ 237,559 $ 1
Oct 17, 2025 $ 233.01
-1.77%
$ 233,007 $ 13
Oct 16, 2025 $ 236.26
-1.46%
$ 236,262 $ 63
Oct 15, 2025 $ 245.22
+0.04%
$ 239,765 $ 35
Oct 14, 2025 $ 244.96
+1.47%
$ -- $ 60
Oct 13, 2025 $ 240.9
+0.00%
$ -- $ 54
Oct 10, 2025 $ 253.43
+0.00%
$ -- $ 22
Oct 9, 2025 $ 253.63
+0.10%
$ -- $ 849
Oct 8, 2025 $ 253.2
+0.23%
$ -- $ 767
Oct 7, 2025 $ 252.61
+2.22%
$ 252,610 $ 41,783
Oct 6, 2025 $ 247.12
+0.98%
$ -- $ 11
Oct 5, 2025 $ 244.73
+0.01%
$ -- $ 81
Oct 4, 2025 $ 244.7
-0.08%
$ 244,700 $ 1,064
Oct 3, 2025 $ 244.89
+0.18%
$ 244,890 $ 619,550
Oct 2, 2025 $ 244.46
-0.02%
$ 244,460 $ 711,512
Oct 1, 2025 $ 242.43
-2.12%
$ 242,431 $ 99
Sep 30, 2025 $ 246.55
-0.91%
$ -- $ 205
Sep 29, 2025 $ 248.83
+4.06%
$ 248,829 $ 1,322
Sep 27, 2025 $ 238.83
+0.00%
$ 238,830 $ 4,321
Sep 26, 2025 $ 240.53
+3.42%
$ 240,534 $ 835
Sep 25, 2025 $ 232.59
-3.81%
$ 232,590 $ 475,092
Sep 24, 2025 $ 237.09
-1.66%
$ -- $ 113
Sep 23, 2025 $ 241.1
+1.39%
$ 241,103 $ 7
Sep 22, 2025 $ 237.79
+0.00%
$ -- $ 58
Sep 19, 2025 $ 238.22
-0.75%
$ -- $ 16
Sep 18, 2025 $ 240.01
-1.75%
$ 240,015 $ 1
Sep 17, 2025 $ 236.59
+0.00%
$ -- $ 136
Sep 16, 2025 $ 236.44
-1.02%
$ 236,591 $ 70
Sep 15, 2025 $ 240.47
+0.00%
$ -- $ 11
Sep 12, 2025 $ 240.47
-0.95%
$ 240,474 $ 11
Sep 11, 2025 $ 242.79
+0.00%
$ 242,790 $ 100
Aug 24, 2025 $ 259.09
+0.00%
$ -- $ 5,856
Aug 23, 2025 $ 259.09
+0.00%
$ 259,090 $ 111,085
Aug 22, 2025 $ 259.09
+2.12%
$ 259,090 $ 776,045
Aug 21, 2025 $ 253.99
-0.45%
$ 253,720 $ 783,617
Aug 20, 2025 $ 254.94
-0.17%
$ 254,940 $ 993,321
Aug 19, 2025 $ 255.34
+3.11%
$ 255,370 $ 774,350
Aug 18, 2025 $ 247.65
+0.19%
$ 247,650 $ 770,981
Aug 17, 2025 $ 247.18
+0.06%
$ 247,180 $ 20,722
Aug 16, 2025 $ 247.04
-0.44%
$ 247,040 $ 107,817
Aug 15, 2025 $ 248.13
+1.54%
$ 248,130 $ 701,687
Aug 14, 2025 $ 244.37
-0.69%
$ 244,370 $ 863,843
Aug 13, 2025 $ 246.08
+3.26%
$ 246,080 $ 1.2 million
Aug 12, 2025 $ 238.32
-0.74%
$ 238,320 $ 1.58 million