Accenture xStock Historical Data

ACNX Page 4
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 287.3
-0.06%
$ 287,299 $ 24,449
Jan 16, 2026 $ 287.48
-0.71%
$ 287,480 $ 25,223
Jan 15, 2026 $ 289.8
-0.16%
$ 289,530 $ 25,419
Jan 14, 2026 $ 290.26
+4.17%
$ 290,260 $ 30,168
Jan 13, 2026 $ 278.64
-1.46%
$ 278,645 $ 25,318
Jan 12, 2026 $ 282.76
+0.12%
$ 282,761 $ 25,518
Jan 11, 2026 $ 282.42
+0.07%
$ 282,420 $ 24,724
Jan 10, 2026 $ 282.23
-0.07%
$ 282,225 $ 23,615
Jan 9, 2026 $ 282.42
-0.43%
$ 282,420 $ 23,912
Jan 8, 2026 $ 283.64
+2.62%
$ 283,639 $ 28,441
Jan 7, 2026 $ 276.73
-0.28%
$ 276,733 $ 27,710
Jan 6, 2026 $ 277.52
+3.67%
$ 277,520 $ 25,489
Jan 5, 2026 $ 267.69
+1.20%
$ 267,693 $ 13,097
Jan 4, 2026 $ 262.36
-0.38%
$ 262,360 $ 11,696
Jan 3, 2026 $ 263.36
-0.40%
$ 263,360 $ 12,034
Jan 2, 2026 $ 264.41
-2.18%
$ 264,410 $ 14,931
Jan 1, 2026 $ 270.29
-0.27%
$ 270,290 $ 11,499
Dec 31, 2025 $ 271.8
-0.35%
$ 271,800 $ 11,950
Dec 30, 2025 $ 271.36
-1.12%
$ 272,690 $ 13,041
Dec 29, 2025 $ 274.42
+0.59%
$ 274,900 $ 11,562
Dec 28, 2025 $ 273.72
+0.00%
$ 272,820 $ 11,706
Dec 27, 2025 $ 273.72
+0.33%
$ 272,820 $ 11,553
Dec 26, 2025 $ 272.82
+0.15%
$ 272,820 $ 12,106
Dec 25, 2025 $ 272.02
-0.14%
$ 272,020 $ 11,696
Dec 24, 2025 $ 272.4
-0.20%
$ 272,400 $ 12,552
Dec 23, 2025 $ 273.15
-0.11%
$ 272,949 $ 11,626
Dec 22, 2025 $ 273.1
-1.11%
$ 273,450 $ 12,357
Dec 21, 2025 $ 276.16
+0.00%
$ 276,160 $ 11,499
Dec 20, 2025 $ 276.16
-0.04%
$ 274,060 $ 11,509
Dec 19, 2025 $ 275.92
+1.89%
$ 276,265 $ 12,409
Dec 18, 2025 $ 269.43
-1.66%
$ -- $ 11,840
Dec 17, 2025 $ 273.99
-0.57%
$ 273,986 $ 50
Dec 16, 2025 $ 275.56
-0.05%
$ 275,556 $ 15,103
Dec 15, 2025 $ 262.99
-3.81%
$ -- $ 17
Dec 12, 2025 $ 273.41
+0.00%
$ -- $ 24
Dec 11, 2025 $ 273.41
+0.00%
$ 273,410 $ 24
Dec 10, 2025 $ 267.74
+0.00%
$ -- $ 25
Dec 9, 2025 $ 267.74
-2.08%
$ 267,736 $ 25
Dec 8, 2025 $ 273.43
+0.00%
$ -- $ 20
Dec 5, 2025 $ 273.71
-1.29%
$ 273,708 $ 177
Dec 4, 2025 $ 277.28
-1.58%
$ 277,285 $ 568
Dec 3, 2025 $ 267.58
+0.92%
$ 267,577 $ 571
Dec 2, 2025 $ 259.51
+3.39%
$ 259,509 $ 28,075
Dec 1, 2025 $ 256.88
+0.56%
$ 256,875 $ 2,320
Nov 28, 2025 $ 248.75
+0.51%
$ 248,747 $ 714
Nov 26, 2025 $ 251.4
+0.00%
$ -- $ 80
Nov 25, 2025 $ 246.68
+0.00%
$ -- $ 210
Nov 24, 2025 $ 247.57
-2.21%
$ 247,565 $ 231
Nov 21, 2025 $ 244.49
+0.40%
$ -- $ 140
Nov 20, 2025 $ 243.53
-1.38%
$ 243,531 $ 1,678