GWRE: Guidewire Software Inc.

As of Friday, August 22nd, 2025

$ 213.99

+0.88 +0.41%

Open: 210.87
High: 215.58
Low: 210.74
Volume: 514,979
Previous Close on Thursday, August 21st, 2025

$ 213.11

-3.04 -1.41%

Open: 215.10
High: 215.43
Low: 211.07
Volume: 493,560

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 210.87 215.58 210.74 213.99 514,979 +0.88 +0.41
2025-08-21 215.10 215.43 211.07 213.11 493,560 -3.04 -1.41
2025-08-20 213.49 217.23 212.51 216.15 662,614 +2.55 +1.19
2025-08-19 215.08 217.42 212.10 213.60 647,301 -1.41 -0.66
2025-08-18 211.61 215.12 211.36 215.01 577,059 +3.58 +1.69
2025-08-15 208.99 212.71 208.06 211.43 656,004 +2.54 +1.22
2025-08-14 208.50 210.90 207.35 208.89 589,034 -0.12 -0.06
2025-08-13 209.66 209.93 205.63 209.01 720,257 +1.14 +0.55
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 217.42
On 2025-08-19		 210.74
On 2025-08-22		 2.56 1.21 217.42
On 2025-08-19		 210.74
On 2025-08-22		 -3.07 214.37
10D 217.42
On 2025-08-19		 205.63
On 2025-08-13		 0.72 0.34 215.26
On 2025-08-11		 205.63
On 2025-08-13		 -4.47 211.80
20D 229.98
On 2025-07-29		 205.63
On 2025-08-13		 -9.39 -4.20 229.98
On 2025-07-29		 205.63
On 2025-08-13		 -10.59 217.50
WTD 217.42
On 2025-08-19		 210.74
On 2025-08-22		 2.56 1.21 217.42
On 2025-08-19		 210.74
On 2025-08-22		 -3.07 214.37
MTD 226.95
On 2025-08-05		 205.63
On 2025-08-13		 -12.23 -5.41 226.95
On 2025-08-05		 205.63
On 2025-08-13		 -9.39 215.40
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GWRE

Guidewire Software Inc.

213.99 +0.88 +0.41 514,979