Get the Stockscreener App
179.01
0.62%
-1.11
After Hours:
178.58
-0.43
-0.24%
Overview
News
Price History
Option Chain
Financials
Why ACN Down?
Discussions
Forecast
Dividend History
Accenture Plc Stock (ACN) Price History
The historical daily chart and data for Accenture Plc stock (ACN), show that the latest closing stock price as of May 05, 2026, is $179.01.
- Accenture Plc all-time high stock price is $417.37, occurred on December 29, 2021.
- The lowest Accenture Plc stock price recorded was $73.98 on October 15, 2014. Since then, Accenture Plc's stock price has risen over 141.97% to $179.01 now.
- The 52-week high stock price for ACN is $325.71, representing a 81.95% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for ACN is $173.65, indicating a -2.99% decrease from the current share price, occurred on April 30, 2026.
- The closing price of Accenture Plc (ACN) stock in the beginning of 2025 was $407.20. The stock closed the year at $266.84, a loss of over -34.47% for the year.
The table below shows more information about ACN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $180.4 | $173.6 | $6.87 | 5,132,443.0 | -0.62% |
| May 04, 2026 | $182.3 | $177.8 | $4.58 | 6,013,585.0 | +0.16% |
| May 01, 2026 | $183.9 | $177.0 | $6.89 | 3,708,401.0 | +0.63% |
| Apr 30, 2026 | $179.0 | $173.7 | $5.34 | 6,032,288.0 | -0.86% |
| Apr 29, 2026 | $180.5 | $175.6 | $4.91 | 5,169,090.0 | +1.41% |
| Apr 28, 2026 | $181.3 | $177.0 | $4.35 | 4,424,237.0 | +0.44% |
| Apr 27, 2026 | $181.9 | $176.6 | $5.31 | 4,410,506.0 | -0.78% |
| Apr 24, 2026 | $179.9 | $173.8 | $6.11 | 4,566,849.0 | +0.04% |
| Apr 23, 2026 | $181.4 | $174.9 | $6.52 | 7,382,691.0 | -6.22% |
| Apr 22, 2026 | $194.8 | $188.2 | $6.57 | 4,068,174.0 | -2.22% |
| Apr 21, 2026 | $199.5 | $193.8 | $5.75 | 4,201,643.0 | -0.33% |
| Apr 20, 2026 | $199.6 | $194.0 | $5.60 | 4,630,708.0 | -1.31% |
| Apr 17, 2026 | $199.7 | $195.8 | $3.84 | 4,462,462.0 | +1.88% |
| Apr 16, 2026 | $196.7 | $191.3 | $5.40 | 4,811,583.0 | +0.00% |
| Apr 15, 2026 | $196.4 | $191.5 | $4.94 | 4,394,719.0 | +1.91% |
| Apr 14, 2026 | $194.3 | $189.5 | $4.79 | 4,606,437.0 | -0.82% |
| Apr 13, 2026 | $192.0 | $180.4 | $11.67 | 6,658,653.0 | +6.92% |
| Apr 10, 2026 | $186.0 | $177.5 | $8.48 | 7,258,289.0 | -3.49% |
| Apr 09, 2026 | $190.7 | $182.4 | $8.37 | 6,062,746.0 | -4.03% |
| Apr 08, 2026 | $202.2 | $193.5 | $8.63 | 4,948,272.0 | -1.75% |
| Apr 07, 2026 | $200.3 | $196.5 | $3.76 | 3,990,688.0 | -0.83% |
Accenture Plc Stock (ACN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Accenture Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Accenture Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Accenture Plc Stock (ACN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $183.9 | $173.6 | $10.34 | 19,986,872.0 | +0.17% |
| Apr, 2026 | $202.2 | $173.7 | $28.51 | 107,528,362.0 | -9.87% |
| Mar, 2026 | $218.6 | $187.0 | $31.59 | 173,799,590.0 | -5.00% |
| Feb, 2026 | $269.1 | $188.7 | $80.42 | 145,355,156.0 | -20.83% |
| Jan, 2026 | $291.1 | $257.4 | $33.72 | 91,046,185.0 | -1.74% |
Accenture Plc Stock (ACN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $281.1 | $251.0 | $30.11 | 84,508,152.0 | +8.00% |
| Nov, 2025 | $254.0 | $237.4 | $16.54 | 66,385,404.0 | -0.04% |
| Oct, 2025 | $255.4 | $233.6 | $21.84 | 96,386,035.0 | +1.42% |
| Sep, 2025 | $260.4 | $229.4 | $31.00 | 127,199,230.0 | -5.14% |
| Aug, 2025 | $265.1 | $236.7 | $28.44 | 96,446,957.0 | -2.67% |
| Jul, 2025 | $307.8 | $266.1 | $41.64 | 76,891,210.0 | -10.64% |
| Jun, 2025 | $321.8 | $273.2 | $48.58 | 72,524,246.0 | -5.66% |
| May, 2025 | $325.7 | $298.5 | $27.21 | 60,868,045.0 | +5.91% |
| Apr, 2025 | $318.0 | $275.0 | $42.99 | 76,982,225.0 | -4.13% |
| Mar, 2025 | $352.0 | $291.5 | $60.48 | 83,241,144.0 | -10.46% |
| Feb, 2025 | $398.4 | $342.4 | $55.94 | 49,657,701.0 | -9.47% |
| Jan, 2025 | $387.0 | $344.4 | $42.63 | 49,132,530.0 | +9.43% |
Accenture Plc Stock (ACN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $376.9 | $346.6 | $30.29 | 46,348,799.0 | -2.73% |
| Nov, 2024 | $372.0 | $341.6 | $30.42 | 43,422,982.0 | +5.09% |
| Oct, 2024 | $377.3 | $342.6 | $34.72 | 48,770,667.0 | -2.45% |
| Sep, 2024 | $364.0 | $331.9 | $32.12 | 48,258,906.0 | +3.37% |
| Aug, 2024 | $343.9 | $310.2 | $33.64 | 41,583,511.0 | +3.43% |
| Jul, 2024 | $336.2 | $290.5 | $45.72 | 63,396,284.0 | +8.97% |
| Jun, 2024 | $317.7 | $280.3 | $37.39 | 86,152,226.0 | +7.48% |
| May, 2024 | $313.4 | $278.7 | $34.71 | 64,120,676.0 | -6.19% |
| Apr, 2024 | $345.0 | $299.7 | $45.32 | 65,001,791.0 | -13.18% |
| Mar, 2024 | $387.5 | $329.7 | $57.82 | 59,076,914.0 | -7.52% |
| Feb, 2024 | $380.4 | $359.0 | $21.43 | 38,214,087.0 | +3.00% |
| Jan, 2024 | $375.7 | $335.0 | $40.73 | 43,227,496.0 | +3.70% |
1.80%
8.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):